date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 13:00:00,19.1,19.12,19.07,19.07,23200.0,12.5484,12.5616,12.5287,12.5287,23200.0
2005-01-03 13:30:00,19.07,19.13,19.07,19.08,35200.0,12.5287,12.5681,12.5287,12.5353,35200.0
2005-01-03 14:00:00,19.07,19.11,19.07,19.11,18800.0,12.5287,12.555,12.5287,12.555,18800.0
2005-01-03 14:30:00,19.11,19.13,19.09,19.09,35600.0,12.555,12.5681,12.5419,12.5419,35600.0
2005-01-03 15:00:00,19.09,19.09,19.01,19.03,40400.0,12.5419,12.5419,12.4893,12.5024,40400.0
2005-01-03 15:30:00,19.03,19.06,19.0,19.0,73600.0,12.5024,12.5222,12.4827,12.4827,73600.0
2005-01-04 09:30:00,18.96,19.1,18.9,19.1,87400.0,12.4565,12.5484,12.417,12.5484,87400.0
2005-01-04 10:00:00,19.09,19.14,19.05,19.05,29800.0,12.5419,12.5747,12.5156,12.5156,29800.0
2005-01-04 10:30:00,19.06,19.15,19.05,19.09,36800.0,12.5222,12.5813,12.5156,12.5419,36800.0
2005-01-04 11:00:00,19.09,19.1,19.04,19.07,53400.0,12.5419,12.5484,12.509,12.5287,53400.0
2005-01-04 11:30:00,19.07,19.07,19.04,19.05,14800.0,12.5287,12.5287,12.509,12.5156,14800.0
2005-01-04 12:00:00,19.05,19.05,18.97,19.02,16000.0,12.5156,12.5156,12.463,12.4959,16000.0
2005-01-04 12:30:00,19.02,19.05,19.02,19.03,32200.0,12.4959,12.5156,12.4959,12.5024,32200.0
2005-01-04 13:00:00,19.02,19.05,19.02,19.05,23600.0,12.4959,12.5156,12.4959,12.5156,23600.0
2005-01-04 13:30:00,19.05,19.11,19.05,19.07,40800.0,12.5156,12.555,12.5156,12.5287,40800.0
2005-01-04 14:00:00,19.07,19.07,19.02,19.02,69600.0,12.5287,12.5287,12.4959,12.4959,69600.0
2005-01-04 14:30:00,19.02,19.03,18.94,18.98,65400.0,12.4959,12.5024,12.4433,12.4696,65400.0
2005-01-04 15:00:00,18.97,18.99,18.94,18.97,48400.0,12.463,12.4762,12.4433,12.463,48400.0
2005-01-04 15:30:00,18.97,19.03,18.93,18.98,65400.0,12.463,12.5024,12.4367,12.4696,65400.0
2005-01-05 09:30:00,19.0,19.0,18.88,18.93,45000.0,12.4827,12.4827,12.4039,12.4367,45000.0
2005-01-05 10:00:00,18.91,18.96,18.88,18.89,37200.0,12.4236,12.4565,12.4039,12.4105,37200.0
2005-01-05 10:30:00,18.89,18.89,18.84,18.86,42000.0,12.4105,12.4105,12.3776,12.3908,42000.0
2005-01-05 11:00:00,18.86,18.89,18.79,18.82,79600.0,12.3908,12.4105,12.3448,12.3645,79600.0
2005-01-05 11:30:00,18.82,18.85,18.78,18.84,65000.0,12.3645,12.3842,12.3382,12.3776,65000.0
2005-01-05 12:00:00,18.84,18.85,18.81,18.83,49600.0,12.3776,12.3842,12.3579,12.371,49600.0
2005-01-05 12:30:00,18.83,18.88,18.82,18.87,72600.0,12.371,12.4039,12.3645,12.3973,72600.0
2005-01-05 13:00:00,18.87,18.9,18.86,18.88,84600.0,12.3973,12.417,12.3908,12.4039,84600.0
2005-01-05 13:30:00,18.88,18.89,18.86,18.86,26800.0,12.4039,12.4105,12.3908,12.3908,26800.0
2005-01-05 14:00:00,18.86,18.88,18.83,18.84,31600.0,12.3908,12.4039,12.371,12.3776,31600.0
2005-01-05 14:30:00,18.84,18.85,18.82,18.84,35000.0,12.3776,12.3842,12.3645,12.3776,35000.0
2005-01-05 15:00:00,18.84,18.86,18.84,18.84,39200.0,12.3776,12.3908,12.3776,12.3776,39200.0
2005-01-05 15:30:00,18.84,18.84,18.77,18.79,52400.0,12.3776,12.3776,12.3316,12.3448,52400.0
2005-01-06 09:30:00,18.8,18.81,18.72,18.75,43600.0,12.3513,12.3579,12.2988,12.3185,43600.0
2005-01-06 10:00:00,18.75,18.83,18.75,18.82,35000.0,12.3185,12.371,12.3185,12.3645,35000.0
2005-01-06 10:30:00,18.81,18.82,18.79,18.82,19800.0,12.3579,12.3645,12.3448,12.3645,19800.0
2005-01-06 11:00:00,18.81,18.83,18.8,18.83,26800.0,12.3579,12.371,12.3513,12.371,26800.0
2005-01-06 11:30:00,18.83,18.86,18.83,18.85,39200.0,12.371,12.3908,12.371,12.3842,39200.0
2005-01-06 12:00:00,18.85,18.88,18.84,18.84,24200.0,12.3842,12.4039,12.3776,12.3776,24200.0
2005-01-06 12:30:00,18.84,18.88,18.84,18.86,48800.0,12.3776,12.4039,12.3776,12.3908,48800.0
2005-01-06 13:00:00,18.86,18.92,18.85,18.9,34000.0,12.3908,12.4302,12.3842,12.417,34000.0
2005-01-06 13:30:00,18.9,18.91,18.88,18.89,33200.0,12.417,12.4236,12.4039,12.4105,33200.0
2005-01-06 14:00:00,18.89,18.95,18.88,18.93,35800.0,12.4105,12.4499,12.4039,12.4367,35800.0
2005-01-06 14:30:00,18.93,18.93,18.86,18.89,172200.0,12.4367,12.4367,12.3908,12.4105,172200.0
2005-01-06 15:00:00,18.9,18.91,18.84,18.86,85600.0,12.417,12.4236,12.3776,12.3908,85600.0
2005-01-06 15:30:00,18.86,18.9,18.82,18.85,111600.0,12.3908,12.417,12.3645,12.3842,111600.0
2005-01-07 09:30:00,18.91,18.93,18.85,18.91,36200.0,12.4236,12.4367,12.3842,12.4236,36200.0
2005-01-07 10:00:00,18.92,18.98,18.88,18.96,75800.0,12.4302,12.4696,12.4039,12.4565,75800.0
2005-01-07 10:30:00,18.95,18.95,18.89,18.89,122600.0,12.4499,12.4499,12.4105,12.4105,122600.0
2005-01-07 11:00:00,18.9,18.96,18.9,18.93,59000.0,12.417,12.4565,12.417,12.4367,59000.0
2005-01-07 11:30:00,18.94,18.98,18.93,18.97,31600.0,12.4433,12.4696,12.4367,12.463,31600.0
2005-01-07 12:00:00,18.96,19.0,18.96,18.99,67400.0,12.4565,12.4827,12.4565,12.4762,67400.0
2005-01-07 12:30:00,19.0,19.02,19.0,19.02,81800.0,12.4827,12.4959,12.4827,12.4959,81800.0
2005-01-07 13:00:00,19.02,19.02,18.98,19.0,27200.0,12.4959,12.4959,12.4696,12.4827,27200.0
2005-01-07 13:30:00,18.99,19.01,18.99,19.0,45600.0,12.4762,12.4893,12.4762,12.4827,45600.0
2005-01-07 14:00:00,19.02,19.02,18.99,19.0,18200.0,12.4959,12.4959,12.4762,12.4827,18200.0
2005-01-07 14:30:00,19.01,19.03,18.98,19.02,36600.0,12.4893,12.5024,12.4696,12.4959,36600.0
2005-01-07 15:00:00,19.02,19.07,19.02,19.06,88000.0,12.4959,12.5287,12.4959,12.5222,88000.0
2005-01-07 15:30:00,19.06,19.07,19.03,19.03,83800.0,12.5222,12.5287,12.5024,12.5024,83800.0
2005-01-10 09:30:00,19.03,19.03,18.94,19.02,61200.0,12.5024,12.5024,12.4433,12.4959,61200.0
2005-01-10 10:00:00,19.0,19.07,19.0,19.07,81200.0,12.4827,12.5287,12.4827,12.5287,81200.0
2005-01-10 10:30:00,19.06,19.08,19.05,19.06,49000.0,12.5222,12.5353,12.5156,12.5222,49000.0
2005-01-10 11:00:00,19.07,19.09,19.05,19.07,57000.0,12.5287,12.5419,12.5156,12.5287,57000.0
2005-01-10 11:30:00,19.08,19.1,19.06,19.07,41800.0,12.5353,12.5484,12.5222,12.5287,41800.0
2005-01-10 12:00:00,19.07,19.14,19.06,19.14,145800.0,12.5287,12.5747,12.5222,12.5747,145800.0
2005-01-10 12:30:00,19.14,19.14,19.07,19.11,38600.0,12.5747,12.5747,12.5287,12.555,38600.0
2005-01-10 13:00:00,19.11,19.18,19.11,19.17,66600.0,12.555,12.601,12.555,12.5944,66600.0
2005-01-10 13:30:00,19.18,19.23,19.15,19.23,47200.0,12.601,12.6338,12.5813,12.6338,47200.0
2005-01-10 14:00:00,19.23,19.29,19.2,19.27,79200.0,12.6338,12.6733,12.6141,12.6601,79200.0
2005-01-10 14:30:00,19.27,19.31,19.25,19.27,42800.0,12.6601,12.6864,12.647,12.6601,42800.0
2005-01-10 15:00:00,19.27,19.31,19.27,19.28,134000.0,12.6601,12.6864,12.6601,12.6667,134000.0
2005-01-10 15:30:00,19.28,19.29,19.27,19.27,83800.0,12.6667,12.6733,12.6601,12.6601,83800.0
2005-01-11 09:30:00,19.23,19.26,19.05,19.13,52200.0,12.6338,12.6535,12.5156,12.5681,52200.0
2005-01-11 10:00:00,19.13,19.13,19.05,19.13,45600.0,12.5681,12.5681,12.5156,12.5681,45600.0
2005-01-11 10:30:00,19.13,19.13,19.05,19.05,26200.0,12.5681,12.5681,12.5156,12.5156,26200.0
2005-01-11 11:00:00,19.05,19.08,19.02,19.08,28400.0,12.5156,12.5353,12.4959,12.5353,28400.0
2005-01-11 11:30:00,19.1,19.15,19.08,19.1,132000.0,12.5484,12.5813,12.5353,12.5484,132000.0
2005-01-11 12:00:00,19.1,19.11,19.07,19.1,34400.0,12.5484,12.555,12.5287,12.5484,34400.0
2005-01-11 12:30:00,19.08,19.13,19.06,19.13,42600.0,12.5353,12.5681,12.5222,12.5681,42600.0
2005-01-11 13:00:00,19.1,19.11,19.06,19.1,21600.0,12.5484,12.555,12.5222,12.5484,21600.0
2005-01-11 13:30:00,19.1,19.13,19.09,19.12,41200.0,12.5484,12.5681,12.5419,12.5616,41200.0
2005-01-11 14:00:00,19.13,19.17,19.11,19.13,21600.0,12.5681,12.5944,12.555,12.5681,21600.0
2005-01-11 14:30:00,19.13,19.13,19.08,19.08,25200.0,12.5681,12.5681,12.5353,12.5353,25200.0
2005-01-11 15:00:00,19.09,19.11,19.08,19.1,37400.0,12.5419,12.555,12.5353,12.5484,37400.0
2005-01-11 15:30:00,19.1,19.1,19.05,19.09,58600.0,12.5484,12.5484,12.5156,12.5419,58600.0
2005-01-12 09:30:00,19.03,19.09,18.91,18.92,43000.0,12.5024,12.5419,12.4236,12.4302,43000.0
2005-01-12 10:00:00,18.93,19.0,18.86,18.89,33400.0,12.4367,12.4827,12.3908,12.4105,33400.0
2005-01-12 10:30:00,18.89,18.91,18.77,18.78,50600.0,12.4105,12.4236,12.3316,12.3382,50600.0
2005-01-12 11:00:00,18.78,18.81,18.76,18.79,45600.0,12.3382,12.3579,12.3251,12.3448,45600.0
2005-01-12 11:30:00,18.79,18.86,18.79,18.83,55400.0,12.3448,12.3908,12.3448,12.371,55400.0
2005-01-12 12:00:00,18.83,18.84,18.82,18.84,28200.0,12.371,12.3776,12.3645,12.3776,28200.0
2005-01-12 12:30:00,18.84,18.84,18.7,18.72,53400.0,12.3776,12.3776,12.2856,12.2988,53400.0
2005-01-12 13:00:00,18.73,18.75,18.72,18.72,39400.0,12.3053,12.3185,12.2988,12.2988,39400.0
2005-01-12 13:30:00,18.72,18.73,18.68,18.71,43600.0,12.2988,12.3053,12.2725,12.2922,43600.0
2005-01-12 14:00:00,18.71,18.83,18.71,18.83,80400.0,12.2922,12.371,12.2922,12.371,80400.0
2005-01-12 14:30:00,18.83,18.84,18.79,18.83,79800.0,12.371,12.3776,12.3448,12.371,79800.0
2005-01-12 15:00:00,18.83,18.89,18.83,18.89,140600.0,12.371,12.4105,12.371,12.4105,140600.0
2005-01-12 15:30:00,18.9,18.99,18.89,18.96,127400.0,12.417,12.4762,12.4105,12.4565,127400.0
2005-01-13 09:30:00,18.9,18.98,18.89,18.9,33600.0,12.417,12.4696,12.4105,12.417,33600.0
2005-01-13 10:00:00,18.9,18.95,18.9,18.95,17200.0,12.417,12.4499,12.417,12.4499,17200.0
2005-01-13 10:30:00,18.96,18.98,18.93,18.96,34000.0,12.4565,12.4696,12.4367,12.4565,34000.0
2005-01-13 11:00:00,18.95,19.0,18.95,19.0,25600.0,12.4499,12.4827,12.4499,12.4827,25600.0
2005-01-13 11:30:00,19.0,19.0,18.95,18.97,36800.0,12.4827,12.4827,12.4499,12.463,36800.0
2005-01-13 12:00:00,18.96,18.98,18.93,18.98,34200.0,12.4565,12.4696,12.4367,12.4696,34200.0
2005-01-13 12:30:00,18.98,19.0,18.97,19.0,41600.0,12.4696,12.4827,12.463,12.4827,41600.0
2005-01-13 13:00:00,19.0,19.05,19.0,19.02,41200.0,12.4827,12.5156,12.4827,12.4959,41200.0
2005-01-13 13:30:00,19.04,19.09,19.0,19.08,56600.0,12.509,12.5419,12.4827,12.5353,56600.0
2005-01-13 14:00:00,19.08,19.11,19.08,19.11,51400.0,12.5353,12.555,12.5353,12.555,51400.0
2005-01-13 14:30:00,19.11,19.13,19.06,19.07,47600.0,12.555,12.5681,12.5222,12.5287,47600.0
2005-01-13 15:00:00,19.07,19.07,19.03,19.04,43400.0,12.5287,12.5287,12.5024,12.509,43400.0
2005-01-13 15:30:00,19.04,19.04,18.93,19.02,92400.0,12.509,12.509,12.4367,12.4959,92400.0
2005-01-14 09:30:00,19.02,19.06,19.01,19.05,28800.0,12.4959,12.5222,12.4893,12.5156,28800.0
2005-01-14 10:00:00,19.03,19.05,19.0,19.04,44000.0,12.5024,12.5156,12.4827,12.509,44000.0
2005-01-14 10:30:00,19.04,19.04,18.99,18.99,41600.0,12.509,12.509,12.4762,12.4762,41600.0
2005-01-14 11:00:00,19.0,19.03,19.0,19.02,21400.0,12.4827,12.5024,12.4827,12.4959,21400.0
2005-01-14 11:30:00,19.02,19.02,18.97,19.0,37800.0,12.4959,12.4959,12.463,12.4827,37800.0
2005-01-14 12:00:00,19.0,19.03,18.98,19.03,30400.0,12.4827,12.5024,12.4696,12.5024,30400.0
2005-01-14 12:30:00,19.03,19.07,19.01,19.07,59200.0,12.5024,12.5287,12.4893,12.5287,59200.0
2005-01-14 13:00:00,19.06,19.06,19.03,19.04,21400.0,12.5222,12.5222,12.5024,12.509,21400.0
2005-01-14 13:30:00,19.06,19.06,19.03,19.04,40400.0,12.5222,12.5222,12.5024,12.509,40400.0
2005-01-14 14:00:00,19.04,19.05,19.02,19.03,18400.0,12.509,12.5156,12.4959,12.5024,18400.0
2005-01-14 14:30:00,19.03,19.05,19.02,19.04,25200.0,12.5024,12.5156,12.4959,12.509,25200.0
2005-01-14 15:00:00,19.05,19.05,19.03,19.03,31600.0,12.5156,12.5156,12.5024,12.5024,31600.0
2005-01-14 15:30:00,19.03,19.05,19.0,19.0,73600.0,12.5024,12.5156,12.4827,12.4827,73600.0
2005-01-18 09:30:00,18.91,18.91,18.8,18.9,45600.0,12.4236,12.4236,12.3513,12.417,45600.0
2005-01-18 10:00:00,18.91,19.13,18.91,19.12,27800.0,12.4236,12.5681,12.4236,12.5616,27800.0
2005-01-18 10:30:00,19.14,19.29,19.14,19.28,36400.0,12.5747,12.6733,12.5747,12.6667,36400.0
2005-01-18 11:00:00,19.27,19.27,19.19,19.23,25600.0,12.6601,12.6601,12.6076,12.6338,25600.0
2005-01-18 11:30:00,19.23,19.33,19.22,19.25,55000.0,12.6338,12.6995,12.6273,12.647,55000.0
2005-01-18 12:00:00,19.24,19.28,19.2,19.22,64000.0,12.6404,12.6667,12.6141,12.6273,64000.0
2005-01-18 12:30:00,19.22,19.22,19.18,19.22,13000.0,12.6273,12.6273,12.601,12.6273,13000.0
2005-01-18 13:00:00,19.22,19.23,19.19,19.22,33800.0,12.6273,12.6338,12.6076,12.6273,33800.0
2005-01-18 13:30:00,19.22,19.28,19.21,19.25,198800.0,12.6273,12.6667,12.6207,12.647,198800.0
2005-01-18 14:00:00,19.25,19.25,19.23,19.25,46000.0,12.647,12.647,12.6338,12.647,46000.0
2005-01-18 14:30:00,19.25,19.27,19.23,19.26,53600.0,12.647,12.6601,12.6338,12.6535,53600.0
2005-01-18 15:00:00,19.25,19.36,19.25,19.34,40600.0,12.647,12.7192,12.647,12.7061,40600.0
2005-01-18 15:30:00,19.34,19.44,19.34,19.43,98000.0,12.7061,12.7718,12.7061,12.7652,98000.0
2005-01-19 09:30:00,19.45,19.5,19.45,19.46,42000.0,12.7784,12.8112,12.7784,12.7849,42000.0
2005-01-19 10:00:00,19.48,19.48,19.45,19.45,14800.0,12.7981,12.7981,12.7784,12.7784,14800.0
2005-01-19 10:30:00,19.45,19.46,19.43,19.43,46200.0,12.7784,12.7849,12.7652,12.7652,46200.0
2005-01-19 11:00:00,19.43,19.43,19.4,19.4,51800.0,12.7652,12.7652,12.7455,12.7455,51800.0
2005-01-19 11:30:00,19.4,19.42,19.38,19.38,35600.0,12.7455,12.7587,12.7324,12.7324,35600.0
2005-01-19 12:00:00,19.39,19.39,19.37,19.38,29800.0,12.739,12.739,12.7258,12.7324,29800.0
2005-01-19 12:30:00,19.38,19.38,19.36,19.36,29400.0,12.7324,12.7324,12.7192,12.7192,29400.0
2005-01-19 13:00:00,19.36,19.4,19.36,19.39,23200.0,12.7192,12.7455,12.7192,12.739,23200.0
2005-01-19 13:30:00,19.4,19.4,19.38,19.39,17000.0,12.7455,12.7455,12.7324,12.739,17000.0
2005-01-19 14:00:00,19.39,19.41,19.38,19.41,33800.0,12.739,12.7521,12.7324,12.7521,33800.0
2005-01-19 14:30:00,19.41,19.42,19.38,19.4,28400.0,12.7521,12.7587,12.7324,12.7455,28400.0
2005-01-19 15:00:00,19.4,19.42,19.35,19.35,27000.0,12.7455,12.7587,12.7127,12.7127,27000.0
2005-01-19 15:30:00,19.36,19.36,19.31,19.33,37000.0,12.7192,12.7192,12.6864,12.6995,37000.0
2005-01-20 09:30:00,19.36,19.38,19.28,19.31,36000.0,12.7192,12.7324,12.6667,12.6864,36000.0
2005-01-20 10:00:00,19.31,19.42,19.31,19.32,40600.0,12.6864,12.7587,12.6864,12.693,40600.0
2005-01-20 10:30:00,19.32,19.4,19.31,19.36,27000.0,12.693,12.7455,12.6864,12.7192,27000.0
2005-01-20 11:00:00,19.37,19.42,19.35,19.4,28000.0,12.7258,12.7587,12.7127,12.7455,28000.0
2005-01-20 11:30:00,19.4,19.43,19.39,19.41,36800.0,12.7455,12.7652,12.739,12.7521,36800.0
2005-01-20 12:00:00,19.4,19.45,19.36,19.45,69000.0,12.7455,12.7784,12.7192,12.7784,69000.0
2005-01-20 12:30:00,19.45,19.54,19.45,19.54,168800.0,12.7784,12.8375,12.7784,12.8375,168800.0
2005-01-20 13:00:00,19.54,19.54,19.47,19.48,44800.0,12.8375,12.8375,12.7915,12.7981,44800.0
2005-01-20 13:30:00,19.48,19.5,19.48,19.49,16600.0,12.7981,12.8112,12.7981,12.8047,16600.0
2005-01-20 14:00:00,19.49,19.54,19.49,19.52,102000.0,12.8047,12.8375,12.8047,12.8244,102000.0
2005-01-20 14:30:00,19.52,19.55,19.5,19.54,32400.0,12.8244,12.8441,12.8112,12.8375,32400.0
2005-01-20 15:00:00,19.54,19.55,19.51,19.53,61200.0,12.8375,12.8441,12.8178,12.8309,61200.0
2005-01-20 15:30:00,19.53,19.55,19.51,19.52,80000.0,12.8309,12.8441,12.8178,12.8244,80000.0
2005-01-21 09:30:00,19.48,19.5,19.41,19.43,87800.0,12.7981,12.8112,12.7521,12.7652,87800.0
2005-01-21 10:00:00,19.43,19.5,19.43,19.5,37600.0,12.7652,12.8112,12.7652,12.8112,37600.0
2005-01-21 10:30:00,19.5,19.54,19.47,19.51,50400.0,12.8112,12.8375,12.7915,12.8178,50400.0
2005-01-21 11:00:00,19.52,19.55,19.5,19.55,17400.0,12.8244,12.8441,12.8112,12.8441,17400.0
2005-01-21 11:30:00,19.54,19.57,19.53,19.53,40000.0,12.8375,12.8572,12.8309,12.8309,40000.0
2005-01-21 12:00:00,19.53,19.57,19.52,19.57,40800.0,12.8309,12.8572,12.8244,12.8572,40800.0
2005-01-21 12:30:00,19.56,19.57,19.55,19.56,23200.0,12.8506,12.8572,12.8441,12.8506,23200.0
2005-01-21 13:00:00,19.56,19.56,19.5,19.5,37200.0,12.8506,12.8506,12.8112,12.8112,37200.0
2005-01-21 13:30:00,19.52,19.53,19.49,19.51,38200.0,12.8244,12.8309,12.8047,12.8178,38200.0
2005-01-21 14:00:00,19.5,19.56,19.5,19.56,33800.0,12.8112,12.8506,12.8112,12.8506,33800.0
2005-01-21 14:30:00,19.55,19.55,19.49,19.5,41600.0,12.8441,12.8441,12.8047,12.8112,41600.0
2005-01-21 15:00:00,19.52,19.52,19.43,19.48,100800.0,12.8244,12.8244,12.7652,12.7981,100800.0
2005-01-21 15:30:00,19.48,19.48,19.4,19.42,104600.0,12.7981,12.7981,12.7455,12.7587,104600.0
2005-01-24 09:30:00,19.33,19.36,19.27,19.35,69800.0,12.6995,12.7192,12.6601,12.7127,69800.0
2005-01-24 10:00:00,19.35,19.47,19.35,19.44,73400.0,12.7127,12.7915,12.7127,12.7718,73400.0
2005-01-24 10:30:00,19.43,19.45,19.39,19.41,40200.0,12.7652,12.7784,12.739,12.7521,40200.0
2005-01-24 11:00:00,19.42,19.47,19.42,19.46,51400.0,12.7587,12.7915,12.7587,12.7849,51400.0
2005-01-24 11:30:00,19.46,19.47,19.43,19.45,39000.0,12.7849,12.7915,12.7652,12.7784,39000.0
2005-01-24 12:00:00,19.45,19.47,19.43,19.43,28200.0,12.7784,12.7915,12.7652,12.7652,28200.0
2005-01-24 12:30:00,19.43,19.47,19.41,19.46,35800.0,12.7652,12.7915,12.7521,12.7849,35800.0
2005-01-24 13:00:00,19.46,19.49,19.45,19.47,27000.0,12.7849,12.8047,12.7784,12.7915,27000.0
2005-01-24 13:30:00,19.46,19.47,19.42,19.43,18800.0,12.7849,12.7915,12.7587,12.7652,18800.0
2005-01-24 14:00:00,19.43,19.45,19.39,19.39,21200.0,12.7652,12.7784,12.739,12.739,21200.0
2005-01-24 14:30:00,19.38,19.43,19.36,19.37,31400.0,12.7324,12.7652,12.7192,12.7258,31400.0
2005-01-24 15:00:00,19.37,19.45,19.37,19.43,37600.0,12.7258,12.7784,12.7258,12.7652,37600.0
2005-01-24 15:30:00,19.42,19.43,19.4,19.4,40200.0,12.7587,12.7652,12.7455,12.7455,40200.0
2005-01-25 09:30:00,19.39,19.42,19.38,19.38,62800.0,12.739,12.7587,12.7324,12.7324,62800.0
2005-01-25 10:00:00,19.38,19.39,19.34,19.35,48400.0,12.7324,12.739,12.7061,12.7127,48400.0
2005-01-25 10:30:00,19.35,19.36,19.31,19.32,21400.0,12.7127,12.7192,12.6864,12.693,21400.0
2005-01-25 11:00:00,19.31,19.32,19.29,19.32,40600.0,12.6864,12.693,12.6733,12.693,40600.0
2005-01-25 11:30:00,19.32,19.34,19.32,19.33,44800.0,12.693,12.7061,12.693,12.6995,44800.0
2005-01-25 12:00:00,19.34,19.35,19.33,19.35,31400.0,12.7061,12.7127,12.6995,12.7127,31400.0
2005-01-25 12:30:00,19.35,19.37,19.33,19.34,14400.0,12.7127,12.7258,12.6995,12.7061,14400.0
2005-01-25 13:00:00,19.34,19.39,19.34,19.37,86400.0,12.7061,12.739,12.7061,12.7258,86400.0
2005-01-25 13:30:00,19.37,19.39,19.28,19.3,45000.0,12.7258,12.739,12.6667,12.6798,45000.0
2005-01-25 14:00:00,19.3,19.3,19.25,19.27,47000.0,12.6798,12.6798,12.647,12.6601,47000.0
2005-01-25 14:30:00,19.27,19.28,19.15,19.15,90000.0,12.6601,12.6667,12.5813,12.5813,90000.0
2005-01-25 15:00:00,19.17,19.2,19.14,19.2,87000.0,12.5944,12.6141,12.5747,12.6141,87000.0
2005-01-25 15:30:00,19.18,19.22,19.11,19.13,169600.0,12.601,12.6273,12.555,12.5681,169600.0
2005-01-26 09:30:00,19.18,19.18,18.04,18.38,675000.0,12.601,12.601,11.852,12.0754,675000.0
2005-01-26 10:00:00,18.38,18.38,17.98,18.04,468600.0,12.0754,12.0754,11.8126,11.852,468600.0
2005-01-26 10:30:00,18.04,18.1,17.97,17.97,430000.0,11.852,11.8914,11.806,11.806,430000.0
2005-01-26 11:00:00,17.97,18.0,17.5,17.83,493400.0,11.806,11.8257,11.4973,11.7141,493400.0
2005-01-26 11:30:00,17.83,17.91,17.73,17.83,302400.0,11.7141,11.7666,11.6484,11.7141,302400.0
2005-01-26 12:00:00,17.81,18.06,17.81,18.02,570200.0,11.7009,11.8652,11.7009,11.8389,570200.0
2005-01-26 12:30:00,18.02,18.14,17.98,17.98,500600.0,11.8389,11.9177,11.8126,11.8126,500600.0
2005-01-26 13:00:00,17.99,18.04,17.98,18.04,136400.0,11.8192,11.852,11.8126,11.852,136400.0
2005-01-26 13:30:00,18.04,18.1,18.04,18.1,187000.0,11.852,11.8914,11.852,11.8914,187000.0
2005-01-26 14:00:00,18.1,18.13,18.05,18.07,599200.0,11.8914,11.9112,11.8586,11.8717,599200.0
2005-01-26 14:30:00,18.06,18.13,18.05,18.05,333400.0,11.8652,11.9112,11.8586,11.8586,333400.0
2005-01-26 15:00:00,18.05,18.1,17.96,18.05,242000.0,11.8586,11.8914,11.7995,11.8586,242000.0
2005-01-26 15:30:00,18.05,18.05,18.0,18.0,236800.0,11.8586,11.8586,11.8257,11.8257,236800.0
2005-01-27 09:30:00,17.95,18.07,17.88,18.05,240000.0,11.7929,11.8717,11.7469,11.8586,240000.0
2005-01-27 10:00:00,18.06,18.2,18.04,18.11,145600.0,11.8652,11.9571,11.852,11.898,145600.0
2005-01-27 10:30:00,18.11,18.15,18.09,18.13,259000.0,11.898,11.9243,11.8849,11.9112,259000.0
2005-01-27 11:00:00,18.13,18.2,18.11,18.18,87600.0,11.9112,11.9571,11.898,11.944,87600.0
2005-01-27 11:30:00,18.18,18.46,18.18,18.36,216200.0,11.944,12.128,11.944,12.0623,216200.0
2005-01-27 12:00:00,18.36,18.41,18.34,18.4,202800.0,12.0623,12.0951,12.0491,12.0885,202800.0
2005-01-27 12:30:00,18.4,18.52,18.36,18.41,161600.0,12.0885,12.1674,12.0623,12.0951,161600.0
2005-01-27 13:00:00,18.41,18.41,18.35,18.36,108600.0,12.0951,12.0951,12.0557,12.0623,108600.0
2005-01-27 13:30:00,18.36,18.4,18.31,18.33,92200.0,12.0623,12.0885,12.0294,12.0426,92200.0
2005-01-27 14:00:00,18.34,18.4,18.33,18.4,84200.0,12.0491,12.0885,12.0426,12.0885,84200.0
2005-01-27 14:30:00,18.4,18.4,18.38,18.38,108200.0,12.0885,12.0885,12.0754,12.0754,108200.0
2005-01-27 15:00:00,18.38,18.43,18.36,18.42,139000.0,12.0754,12.1083,12.0623,12.1017,139000.0
2005-01-27 15:30:00,18.41,18.49,18.41,18.49,249000.0,12.0951,12.1477,12.0951,12.1477,249000.0
2005-01-28 09:30:00,18.53,18.61,18.39,18.4,68400.0,12.1739,12.2265,12.082,12.0885,68400.0
2005-01-28 10:00:00,18.4,18.4,18.34,18.34,145200.0,12.0885,12.0885,12.0491,12.0491,145200.0
2005-01-28 10:30:00,18.35,18.39,18.35,18.38,114200.0,12.0557,12.082,12.0557,12.0754,114200.0
2005-01-28 11:00:00,18.38,18.42,18.36,18.38,106200.0,12.0754,12.1017,12.0623,12.0754,106200.0
2005-01-28 11:30:00,18.39,18.47,18.39,18.45,105800.0,12.082,12.1345,12.082,12.1214,105800.0
2005-01-28 12:00:00,18.45,18.47,18.44,18.46,84400.0,12.1214,12.1345,12.1148,12.128,84400.0
2005-01-28 12:30:00,18.46,18.46,18.43,18.46,89400.0,12.128,12.128,12.1083,12.128,89400.0
2005-01-28 13:00:00,18.46,18.53,18.46,18.5,214000.0,12.128,12.1739,12.128,12.1542,214000.0
2005-01-28 13:30:00,18.5,18.53,18.48,18.5,114800.0,12.1542,12.1739,12.1411,12.1542,114800.0
2005-01-28 14:00:00,18.5,18.54,18.48,18.53,82800.0,12.1542,12.1805,12.1411,12.1739,82800.0
2005-01-28 14:30:00,18.53,18.58,18.5,18.58,120800.0,12.1739,12.2068,12.1542,12.2068,120800.0
2005-01-28 15:00:00,18.57,18.7,18.55,18.65,268000.0,12.2002,12.2856,12.1871,12.2528,268000.0
2005-01-28 15:30:00,18.63,18.63,18.58,18.58,416000.0,12.2396,12.2396,12.2068,12.2068,416000.0
2005-01-31 09:30:00,18.55,18.62,18.55,18.61,76000.0,12.1871,12.2331,12.1871,12.2265,76000.0
2005-01-31 10:00:00,18.62,18.69,18.61,18.68,180400.0,12.2331,12.2791,12.2265,12.2725,180400.0
2005-01-31 10:30:00,18.68,18.7,18.68,18.68,78600.0,12.2725,12.2856,12.2725,12.2725,78600.0
2005-01-31 11:00:00,18.69,18.71,18.66,18.69,104800.0,12.2791,12.2922,12.2594,12.2791,104800.0
2005-01-31 11:30:00,18.69,18.7,18.63,18.63,108200.0,12.2791,12.2856,12.2396,12.2396,108200.0
2005-01-31 12:00:00,18.63,18.63,18.57,18.62,120200.0,12.2396,12.2396,12.2002,12.2331,120200.0
2005-01-31 12:30:00,18.61,18.61,18.59,18.61,68000.0,12.2265,12.2265,12.2134,12.2265,68000.0
2005-01-31 13:00:00,18.61,18.61,18.6,18.6,40400.0,12.2265,12.2265,12.2199,12.2199,40400.0
2005-01-31 13:30:00,18.59,18.6,18.58,18.6,93600.0,12.2134,12.2199,12.2068,12.2199,93600.0
2005-01-31 14:00:00,18.59,18.61,18.55,18.56,83400.0,12.2134,12.2265,12.1871,12.1937,83400.0
2005-01-31 14:30:00,18.55,18.57,18.55,18.55,76400.0,12.1871,12.2002,12.1871,12.1871,76400.0
2005-01-31 15:00:00,18.55,18.56,18.55,18.55,130600.0,12.1871,12.1937,12.1871,12.1871,130600.0
2005-01-31 15:30:00,18.55,18.59,18.54,18.58,148800.0,12.1871,12.2134,12.1805,12.2068,148800.0
2005-02-01 09:30:00,18.52,18.52,18.4,18.5,114800.0,12.1674,12.1674,12.0885,12.1542,114800.0
2005-02-01 10:00:00,18.5,18.5,18.45,18.46,68200.0,12.1542,12.1542,12.1214,12.128,68200.0
2005-02-01 10:30:00,18.45,18.46,18.42,18.42,41000.0,12.1214,12.128,12.1017,12.1017,41000.0
2005-02-01 11:00:00,18.42,18.49,18.42,18.48,34200.0,12.1017,12.1477,12.1017,12.1411,34200.0
2005-02-01 11:30:00,18.48,18.6,18.48,18.58,41600.0,12.1411,12.2199,12.1411,12.2068,41600.0
2005-02-01 12:00:00,18.58,18.63,18.58,18.6,34200.0,12.2068,12.2396,12.2068,12.2199,34200.0
2005-02-01 12:30:00,18.6,18.61,18.58,18.6,40000.0,12.2199,12.2265,12.2068,12.2199,40000.0
2005-02-01 13:00:00,18.61,18.62,18.59,18.61,40600.0,12.2265,12.2331,12.2134,12.2265,40600.0
2005-02-01 13:30:00,18.61,18.61,18.58,18.6,34400.0,12.2265,12.2265,12.2068,12.2199,34400.0
2005-02-01 14:00:00,18.6,18.63,18.59,18.62,41000.0,12.2199,12.2396,12.2134,12.2331,41000.0
2005-02-01 14:30:00,18.63,18.66,18.61,18.63,67400.0,12.2396,12.2594,12.2265,12.2396,67400.0
2005-02-01 15:00:00,18.61,18.65,18.6,18.61,73800.0,12.2265,12.2528,12.2199,12.2265,73800.0
2005-02-01 15:30:00,18.61,18.64,18.57,18.6,509800.0,12.2265,12.2462,12.2002,12.2199,509800.0
2005-02-02 09:30:00,18.58,18.67,18.58,18.64,43800.0,12.2068,12.2659,12.2068,12.2462,43800.0
2005-02-02 10:00:00,18.64,18.65,18.6,18.63,57200.0,12.2462,12.2528,12.2199,12.2396,57200.0
2005-02-02 10:30:00,18.62,18.65,18.62,18.65,93600.0,12.2331,12.2528,12.2331,12.2528,93600.0
2005-02-02 11:00:00,18.65,18.66,18.64,18.66,45800.0,12.2528,12.2594,12.2462,12.2594,45800.0
2005-02-02 11:30:00,18.66,18.66,18.64,18.65,104000.0,12.2594,12.2594,12.2462,12.2528,104000.0
2005-02-02 12:00:00,18.65,18.65,18.63,18.65,105400.0,12.2528,12.2528,12.2396,12.2528,105400.0
2005-02-02 12:30:00,18.65,18.66,18.64,18.66,18800.0,12.2528,12.2594,12.2462,12.2594,18800.0
2005-02-02 13:00:00,18.66,18.7,18.66,18.69,28400.0,12.2594,12.2856,12.2594,12.2791,28400.0
2005-02-02 13:30:00,18.7,18.7,18.69,18.7,58800.0,12.2856,12.2856,12.2791,12.2856,58800.0
2005-02-02 14:00:00,18.7,18.79,18.68,18.79,71400.0,12.2856,12.3448,12.2725,12.3448,71400.0
2005-02-02 14:30:00,18.79,18.8,18.74,18.8,103200.0,12.3448,12.3513,12.3119,12.3513,103200.0
2005-02-02 15:00:00,18.8,18.85,18.79,18.85,121000.0,12.3513,12.3842,12.3448,12.3842,121000.0
2005-02-02 15:30:00,18.85,18.9,18.83,18.9,173000.0,12.3842,12.417,12.371,12.417,173000.0
2005-02-03 09:30:00,18.97,18.97,18.88,18.96,72000.0,12.463,12.463,12.4039,12.4565,72000.0
2005-02-03 10:00:00,18.92,19.0,18.85,18.92,77600.0,12.4302,12.4827,12.3842,12.4302,77600.0
2005-02-03 10:30:00,18.92,18.94,18.85,18.86,92800.0,12.4302,12.4433,12.3842,12.3908,92800.0
2005-02-03 11:00:00,18.85,18.86,18.75,18.75,53200.0,12.3842,12.3908,12.3185,12.3185,53200.0
2005-02-03 11:30:00,18.75,18.82,18.71,18.73,63800.0,12.3185,12.3645,12.2922,12.3053,63800.0
2005-02-03 12:00:00,18.73,18.76,18.73,18.75,21200.0,12.3053,12.3251,12.3053,12.3185,21200.0
2005-02-03 12:30:00,18.75,18.81,18.75,18.78,44400.0,12.3185,12.3579,12.3185,12.3382,44400.0
2005-02-03 13:00:00,18.78,18.88,18.75,18.88,38400.0,12.3382,12.4039,12.3185,12.4039,38400.0
2005-02-03 13:30:00,18.88,18.88,18.81,18.82,56400.0,12.4039,12.4039,12.3579,12.3645,56400.0
2005-02-03 14:00:00,18.82,18.85,18.82,18.85,21800.0,12.3645,12.3842,12.3645,12.3842,21800.0
2005-02-03 14:30:00,18.83,18.83,18.81,18.82,19800.0,12.371,12.371,12.3579,12.3645,19800.0
2005-02-03 15:00:00,18.82,18.83,18.79,18.8,28400.0,12.3645,12.371,12.3448,12.3513,28400.0
2005-02-03 15:30:00,18.8,18.84,18.78,18.79,80200.0,12.3513,12.3776,12.3382,12.3448,80200.0
2005-02-04 09:30:00,18.85,18.86,18.78,18.85,38200.0,12.3842,12.3908,12.3382,12.3842,38200.0
2005-02-04 10:00:00,18.85,18.85,18.77,18.82,58800.0,12.3842,12.3842,12.3316,12.3645,58800.0
2005-02-04 10:30:00,18.84,18.88,18.84,18.88,40800.0,12.3776,12.4039,12.3776,12.4039,40800.0
2005-02-04 11:00:00,18.88,18.93,18.88,18.89,58600.0,12.4039,12.4367,12.4039,12.4105,58600.0
2005-02-04 11:30:00,18.89,18.9,18.88,18.89,28800.0,12.4105,12.417,12.4039,12.4105,28800.0
2005-02-04 12:00:00,18.9,18.9,18.85,18.88,37800.0,12.417,12.417,12.3842,12.4039,37800.0
2005-02-04 12:30:00,18.88,18.9,18.88,18.89,25000.0,12.4039,12.417,12.4039,12.4105,25000.0
2005-02-04 13:00:00,18.89,18.9,18.88,18.9,26400.0,12.4105,12.417,12.4039,12.417,26400.0
2005-02-04 13:30:00,18.9,18.93,18.9,18.9,36800.0,12.417,12.4367,12.417,12.417,36800.0
2005-02-04 14:00:00,18.91,18.93,18.9,18.9,30600.0,12.4236,12.4367,12.417,12.417,30600.0
2005-02-04 14:30:00,18.9,18.9,18.87,18.88,35200.0,12.417,12.417,12.3973,12.4039,35200.0
2005-02-04 15:00:00,18.88,18.91,18.88,18.91,47000.0,12.4039,12.4236,12.4039,12.4236,47000.0
2005-02-04 15:30:00,18.91,18.93,18.91,18.93,91400.0,12.4236,12.4367,12.4236,12.4367,91400.0
2005-02-07 09:30:00,18.93,19.02,18.89,19.0,88800.0,12.4367,12.4959,12.4105,12.4827,88800.0
2005-02-07 10:00:00,19.02,19.02,18.91,18.93,62400.0,12.4959,12.4959,12.4236,12.4367,62400.0
2005-02-07 10:30:00,18.93,18.95,18.88,18.91,44400.0,12.4367,12.4499,12.4039,12.4236,44400.0
2005-02-07 11:00:00,18.91,18.95,18.91,18.93,52800.0,12.4236,12.4499,12.4236,12.4367,52800.0
2005-02-07 11:30:00,18.93,18.95,18.92,18.93,37200.0,12.4367,12.4499,12.4302,12.4367,37200.0
2005-02-07 12:00:00,18.93,18.96,18.92,18.96,61000.0,12.4367,12.4565,12.4302,12.4565,61000.0
2005-02-07 12:30:00,18.95,18.97,18.94,18.96,20600.0,12.4499,12.463,12.4433,12.4565,20600.0
2005-02-07 13:00:00,18.96,18.96,18.92,18.93,37000.0,12.4565,12.4565,12.4302,12.4367,37000.0
2005-02-07 13:30:00,18.93,18.95,18.91,18.92,55600.0,12.4367,12.4499,12.4236,12.4302,55600.0
2005-02-07 14:00:00,18.9,18.93,18.9,18.92,28000.0,12.417,12.4367,12.417,12.4302,28000.0
2005-02-07 14:30:00,18.93,18.94,18.91,18.93,34600.0,12.4367,12.4433,12.4236,12.4367,34600.0
2005-02-07 15:00:00,18.94,18.97,18.93,18.96,57600.0,12.4433,12.463,12.4367,12.4565,57600.0
2005-02-07 15:30:00,18.95,18.98,18.95,18.96,60600.0,12.4499,12.4696,12.4499,12.4565,60600.0
2005-02-08 09:30:00,19.0,19.05,18.8,18.85,103200.0,12.4827,12.5156,12.3513,12.3842,103200.0
2005-02-08 10:00:00,18.85,18.85,18.8,18.81,64400.0,12.3842,12.3842,12.3513,12.3579,64400.0
2005-02-08 10:30:00,18.8,18.81,18.77,18.78,62800.0,12.3513,12.3579,12.3316,12.3382,62800.0
2005-02-08 11:00:00,18.78,18.78,18.73,18.74,76600.0,12.3382,12.3382,12.3053,12.3119,76600.0
2005-02-08 11:30:00,18.74,18.75,18.71,18.73,57400.0,12.3119,12.3185,12.2922,12.3053,57400.0
2005-02-08 12:00:00,18.73,18.74,18.7,18.73,44400.0,12.3053,12.3119,12.2856,12.3053,44400.0
2005-02-08 12:30:00,18.73,18.77,18.72,18.76,30400.0,12.3053,12.3316,12.2988,12.3251,30400.0
2005-02-08 13:00:00,18.77,18.85,18.75,18.85,46200.0,12.3316,12.3842,12.3185,12.3842,46200.0
2005-02-08 13:30:00,18.85,18.89,18.84,18.88,57400.0,12.3842,12.4105,12.3776,12.4039,57400.0
2005-02-08 14:00:00,18.89,18.91,18.88,18.9,23400.0,12.4105,12.4236,12.4039,12.417,23400.0
2005-02-08 14:30:00,18.9,18.93,18.89,18.93,41400.0,12.417,12.4367,12.4105,12.4367,41400.0
2005-02-08 15:00:00,18.93,18.98,18.93,18.95,72400.0,12.4367,12.4696,12.4367,12.4499,72400.0
2005-02-08 15:30:00,18.95,18.95,18.92,18.93,74000.0,12.4499,12.4499,12.4302,12.4367,74000.0
2005-02-09 09:30:00,18.86,18.87,18.69,18.69,42600.0,12.3908,12.3973,12.2791,12.2791,42600.0
2005-02-09 10:00:00,18.69,18.7,18.62,18.62,74000.0,12.2791,12.2856,12.2331,12.2331,74000.0
2005-02-09 10:30:00,18.62,18.63,18.61,18.63,64800.0,12.2331,12.2396,12.2265,12.2396,64800.0
2005-02-09 11:00:00,18.63,18.63,18.57,18.58,32000.0,12.2396,12.2396,12.2002,12.2068,32000.0
2005-02-09 11:30:00,18.58,18.62,18.58,18.61,69600.0,12.2068,12.2331,12.2068,12.2265,69600.0
2005-02-09 12:00:00,18.61,18.63,18.61,18.61,27200.0,12.2265,12.2396,12.2265,12.2265,27200.0
2005-02-09 12:30:00,18.61,18.63,18.6,18.61,43200.0,12.2265,12.2396,12.2199,12.2265,43200.0
2005-02-09 13:00:00,18.61,18.66,18.61,18.66,33000.0,12.2265,12.2594,12.2265,12.2594,33000.0
2005-02-09 13:30:00,18.67,18.72,18.6,18.63,72400.0,12.2659,12.2988,12.2199,12.2396,72400.0
2005-02-09 14:00:00,18.63,18.65,18.63,18.64,62600.0,12.2396,12.2528,12.2396,12.2462,62600.0
2005-02-09 14:30:00,18.64,18.68,18.64,18.67,24400.0,12.2462,12.2725,12.2462,12.2659,24400.0
2005-02-09 15:00:00,18.67,18.72,18.66,18.69,38000.0,12.2659,12.2988,12.2594,12.2791,38000.0
2005-02-09 15:30:00,18.69,18.69,18.64,18.64,62000.0,12.2791,12.2791,12.2462,12.2462,62000.0
2005-02-10 09:30:00,18.61,18.69,18.6,18.66,39400.0,12.2265,12.2791,12.2199,12.2594,39400.0
2005-02-10 10:00:00,18.65,18.68,18.63,18.63,37400.0,12.2528,12.2725,12.2396,12.2396,37400.0
2005-02-10 10:30:00,18.63,18.67,18.63,18.64,57600.0,12.2396,12.2659,12.2396,12.2462,57600.0
2005-02-10 11:00:00,18.64,18.65,18.63,18.65,57600.0,12.2462,12.2528,12.2396,12.2528,57600.0
2005-02-10 11:30:00,18.65,18.68,18.64,18.65,26200.0,12.2528,12.2725,12.2462,12.2528,26200.0
2005-02-10 12:00:00,18.65,18.68,18.64,18.68,13600.0,12.2528,12.2725,12.2462,12.2725,13600.0
2005-02-10 12:30:00,18.68,18.73,18.68,18.73,17400.0,12.2725,12.3053,12.2725,12.3053,17400.0
2005-02-10 13:00:00,18.73,18.73,18.68,18.72,16800.0,12.3053,12.3053,12.2725,12.2988,16800.0
2005-02-10 13:30:00,18.71,18.73,18.71,18.72,25400.0,12.2922,12.3053,12.2922,12.2988,25400.0
2005-02-10 14:00:00,18.72,18.75,18.72,18.75,33400.0,12.2988,12.3185,12.2988,12.3185,33400.0
2005-02-10 14:30:00,18.75,18.78,18.7,18.73,80000.0,12.3185,12.3382,12.2856,12.3053,80000.0
2005-02-10 15:00:00,18.74,18.74,18.71,18.74,35000.0,12.3119,12.3119,12.2922,12.3119,35000.0
2005-02-10 15:30:00,18.74,18.75,18.66,18.68,66800.0,12.3119,12.3185,12.2594,12.2725,66800.0
2005-02-11 09:30:00,18.7,18.85,18.65,18.65,103200.0,12.2856,12.3842,12.2528,12.2528,103200.0
2005-02-11 10:00:00,18.66,18.68,18.64,18.67,44600.0,12.2594,12.2725,12.2462,12.2659,44600.0
2005-02-11 10:30:00,18.68,18.77,18.68,18.75,15800.0,12.2725,12.3316,12.2725,12.3185,15800.0
2005-02-11 11:00:00,18.77,18.96,18.77,18.96,63600.0,12.3316,12.4565,12.3316,12.4565,63600.0
2005-02-11 11:30:00,18.94,18.94,18.86,18.86,46000.0,12.4433,12.4433,12.3908,12.3908,46000.0
2005-02-11 12:00:00,18.86,18.88,18.86,18.86,55000.0,12.3908,12.4039,12.3908,12.3908,55000.0
2005-02-11 12:30:00,18.86,18.87,18.85,18.86,35200.0,12.3908,12.3973,12.3842,12.3908,35200.0
2005-02-11 13:00:00,18.86,18.87,18.84,18.86,32200.0,12.3908,12.3973,12.3776,12.3908,32200.0
2005-02-11 13:30:00,18.86,18.87,18.84,18.86,62800.0,12.3908,12.3973,12.3776,12.3908,62800.0
2005-02-11 14:00:00,18.86,18.86,18.84,18.85,32400.0,12.3908,12.3908,12.3776,12.3842,32400.0
2005-02-11 14:30:00,18.85,18.85,18.83,18.84,47400.0,12.3842,12.3842,12.371,12.3776,47400.0
2005-02-11 15:00:00,18.83,18.85,18.82,18.84,57200.0,12.371,12.3842,12.3645,12.3776,57200.0
2005-02-11 15:30:00,18.85,18.85,18.77,18.77,123400.0,12.3842,12.3842,12.3316,12.3316,123400.0
2005-02-14 09:30:00,18.78,18.78,18.7,18.75,33400.0,12.3382,12.3382,12.2856,12.3185,33400.0
2005-02-14 10:00:00,18.75,18.83,18.75,18.83,52000.0,12.3185,12.371,12.3185,12.371,52000.0
2005-02-14 10:30:00,18.83,18.86,18.82,18.85,18800.0,12.371,12.3908,12.3645,12.3842,18800.0
2005-02-14 11:00:00,18.85,18.86,18.84,18.86,17400.0,12.3842,12.3908,12.3776,12.3908,17400.0
2005-02-14 11:30:00,18.86,18.88,18.86,18.86,26200.0,12.3908,12.4039,12.3908,12.3908,26200.0
2005-02-14 12:00:00,18.86,18.87,18.86,18.87,15800.0,12.3908,12.3973,12.3908,12.3973,15800.0
2005-02-14 12:30:00,18.87,18.87,18.82,18.85,58600.0,12.3973,12.3973,12.3645,12.3842,58600.0
2005-02-14 13:00:00,18.85,18.88,18.85,18.88,33000.0,12.3842,12.4039,12.3842,12.4039,33000.0
2005-02-14 13:30:00,18.88,18.9,18.88,18.89,47000.0,12.4039,12.417,12.4039,12.4105,47000.0
2005-02-14 14:00:00,18.89,18.93,18.89,18.92,63800.0,12.4105,12.4367,12.4105,12.4302,63800.0
2005-02-14 14:30:00,18.92,18.99,18.91,18.99,54800.0,12.4302,12.4762,12.4236,12.4762,54800.0
2005-02-14 15:00:00,18.99,19.03,18.98,19.01,79000.0,12.4762,12.5024,12.4696,12.4893,79000.0
2005-02-14 15:30:00,19.02,19.06,19.0,19.0,92000.0,12.4959,12.5222,12.4827,12.4827,92000.0
2005-02-15 09:30:00,18.93,18.97,18.89,18.95,76400.0,12.4367,12.463,12.4105,12.4499,76400.0
2005-02-15 10:00:00,18.94,19.05,18.94,19.05,68400.0,12.4433,12.5156,12.4433,12.5156,68400.0
2005-02-15 10:30:00,19.05,19.07,19.05,19.07,34600.0,12.5156,12.5287,12.5156,12.5287,34600.0
2005-02-15 11:00:00,19.07,19.09,19.05,19.07,31600.0,12.5287,12.5419,12.5156,12.5287,31600.0
2005-02-15 11:30:00,19.07,19.09,19.04,19.08,32200.0,12.5287,12.5419,12.509,12.5353,32200.0
2005-02-15 12:00:00,19.07,19.08,19.05,19.06,10000.0,12.5287,12.5353,12.5156,12.5222,10000.0
2005-02-15 12:30:00,19.06,19.09,19.06,19.09,25200.0,12.5222,12.5419,12.5222,12.5419,25200.0
2005-02-15 13:00:00,19.09,19.1,19.07,19.07,39000.0,12.5419,12.5484,12.5287,12.5287,39000.0
2005-02-15 13:30:00,19.06,19.06,17.52,19.04,57200.0,12.5222,12.5222,11.5104,12.509,57200.0
2005-02-15 14:00:00,19.05,19.11,19.05,19.11,39200.0,12.5156,12.555,12.5156,12.555,39200.0
2005-02-15 14:30:00,19.11,19.14,19.11,19.13,62800.0,12.555,12.5747,12.555,12.5681,62800.0
2005-02-15 15:00:00,19.13,19.15,19.11,19.14,42200.0,12.5681,12.5813,12.555,12.5747,42200.0
2005-02-15 15:30:00,19.14,19.18,19.11,19.11,92600.0,12.5747,12.601,12.555,12.555,92600.0
2005-02-16 09:30:00,19.11,19.14,19.03,19.04,56200.0,12.555,12.5747,12.5024,12.509,56200.0
2005-02-16 10:00:00,19.04,19.07,19.02,19.05,51800.0,12.509,12.5287,12.4959,12.5156,51800.0
2005-02-16 10:30:00,19.07,19.09,19.04,19.05,35600.0,12.5287,12.5419,12.509,12.5156,35600.0
2005-02-16 11:00:00,19.04,19.04,18.99,19.0,62600.0,12.509,12.509,12.4762,12.4827,62600.0
2005-02-16 11:30:00,19.0,19.0,18.96,18.97,28600.0,12.4827,12.4827,12.4565,12.463,28600.0
2005-02-16 12:00:00,18.97,18.97,18.94,18.96,40600.0,12.463,12.463,12.4433,12.4565,40600.0
2005-02-16 12:30:00,18.96,19.0,18.95,19.0,40800.0,12.4565,12.4827,12.4499,12.4827,40800.0
2005-02-16 13:00:00,19.0,19.0,18.96,18.96,37400.0,12.4827,12.4827,12.4565,12.4565,37400.0
2005-02-16 13:30:00,18.96,19.0,18.95,18.99,29800.0,12.4565,12.4827,12.4499,12.4762,29800.0
2005-02-16 14:00:00,18.99,19.0,18.98,18.99,48200.0,12.4762,12.4827,12.4696,12.4762,48200.0
2005-02-16 14:30:00,18.99,19.05,18.98,19.03,97200.0,12.4762,12.5156,12.4696,12.5024,97200.0
2005-02-16 15:00:00,19.03,19.05,19.02,19.03,56000.0,12.5024,12.5156,12.4959,12.5024,56000.0
2005-02-16 15:30:00,19.04,19.05,19.03,19.05,41200.0,12.509,12.5156,12.5024,12.5156,41200.0
2005-02-17 09:30:00,19.03,19.04,18.99,19.0,57200.0,12.5024,12.509,12.4762,12.4827,57200.0
2005-02-17 10:00:00,19.0,19.03,18.97,18.98,81000.0,12.4827,12.5024,12.463,12.4696,81000.0
2005-02-17 10:30:00,18.99,19.0,18.97,18.99,42800.0,12.4762,12.4827,12.463,12.4762,42800.0
2005-02-17 11:00:00,19.0,19.05,18.98,19.05,47200.0,12.4827,12.5156,12.4696,12.5156,47200.0
2005-02-17 11:30:00,19.05,19.05,19.02,19.03,41400.0,12.5156,12.5156,12.4959,12.5024,41400.0
2005-02-17 12:00:00,19.03,19.04,19.0,19.02,58200.0,12.5024,12.509,12.4827,12.4959,58200.0
2005-02-17 12:30:00,19.02,19.02,18.97,18.99,52600.0,12.4959,12.4959,12.463,12.4762,52600.0
2005-02-17 13:00:00,18.99,19.0,18.95,18.97,45000.0,12.4762,12.4827,12.4499,12.463,45000.0
2005-02-17 13:30:00,18.97,18.99,18.95,18.97,21600.0,12.463,12.4762,12.4499,12.463,21600.0
2005-02-17 14:00:00,18.97,18.99,18.95,18.99,32800.0,12.463,12.4762,12.4499,12.4762,32800.0
2005-02-17 14:30:00,18.99,18.99,18.96,18.96,45000.0,12.4762,12.4762,12.4565,12.4565,45000.0
2005-02-17 15:00:00,18.96,18.98,18.93,18.93,77800.0,12.4565,12.4696,12.4367,12.4367,77800.0
2005-02-17 15:30:00,18.93,18.93,18.87,18.87,112800.0,12.4367,12.4367,12.3973,12.3973,112800.0
2005-02-18 09:30:00,18.8,18.9,18.77,18.86,113600.0,12.3513,12.417,12.3316,12.3908,113600.0
2005-02-18 10:00:00,18.86,18.89,18.77,18.79,63000.0,12.3908,12.4105,12.3316,12.3448,63000.0
2005-02-18 10:30:00,18.79,18.85,18.78,18.85,34400.0,12.3448,12.3842,12.3382,12.3842,34400.0
2005-02-18 11:00:00,18.86,18.88,18.83,18.88,38800.0,12.3908,12.4039,12.371,12.4039,38800.0
2005-02-18 11:30:00,18.88,18.9,18.87,18.88,28400.0,12.4039,12.417,12.3973,12.4039,28400.0
2005-02-18 12:00:00,18.89,18.93,18.88,18.93,41000.0,12.4105,12.4367,12.4039,12.4367,41000.0
2005-02-18 12:30:00,18.91,18.94,18.91,18.93,25000.0,12.4236,12.4433,12.4236,12.4367,25000.0
2005-02-18 13:00:00,18.93,18.93,18.93,18.93,20800.0,12.4367,12.4367,12.4367,12.4367,20800.0
2005-02-18 13:30:00,18.93,18.93,18.92,18.93,66200.0,12.4367,12.4367,12.4302,12.4367,66200.0
2005-02-18 14:00:00,18.93,18.96,18.91,18.95,54800.0,12.4367,12.4565,12.4236,12.4499,54800.0
2005-02-18 14:30:00,18.95,18.96,18.94,18.95,47800.0,12.4499,12.4565,12.4433,12.4499,47800.0
2005-02-18 15:00:00,18.96,18.97,18.92,18.93,100800.0,12.4565,12.463,12.4302,12.4367,100800.0
2005-02-18 15:30:00,18.93,18.93,18.91,18.91,83800.0,12.4367,12.4367,12.4236,12.4236,83800.0
2005-02-22 09:30:00,18.79,18.84,18.76,18.81,59600.0,12.3448,12.3776,12.3251,12.3579,59600.0
2005-02-22 10:00:00,18.81,18.83,18.78,18.79,38400.0,12.3579,12.371,12.3382,12.3448,38400.0
2005-02-22 10:30:00,18.79,18.82,18.75,18.8,56000.0,12.3448,12.3645,12.3185,12.3513,56000.0
2005-02-22 11:00:00,18.81,18.84,18.8,18.8,38200.0,12.3579,12.3776,12.3513,12.3513,38200.0
2005-02-22 11:30:00,18.8,18.86,18.8,18.85,21800.0,12.3513,12.3908,12.3513,12.3842,21800.0
2005-02-22 12:00:00,18.85,18.86,18.74,18.76,60800.0,12.3842,12.3908,12.3119,12.3251,60800.0
2005-02-22 12:30:00,18.75,18.78,18.73,18.74,34200.0,12.3185,12.3382,12.3053,12.3119,34200.0
2005-02-22 13:00:00,18.75,18.76,18.73,18.75,24400.0,12.3185,12.3251,12.3053,12.3185,24400.0
2005-02-22 13:30:00,18.75,18.77,18.73,18.73,33800.0,12.3185,12.3316,12.3053,12.3053,33800.0
2005-02-22 14:00:00,18.73,18.73,18.67,18.68,42000.0,12.3053,12.3053,12.2659,12.2725,42000.0
2005-02-22 14:30:00,18.68,18.68,18.65,18.68,35400.0,12.2725,12.2725,12.2528,12.2725,35400.0
2005-02-22 15:00:00,18.68,18.72,18.68,18.71,71400.0,12.2725,12.2988,12.2725,12.2922,71400.0
2005-02-22 15:30:00,18.71,18.71,18.64,18.64,64000.0,12.2922,12.2922,12.2462,12.2462,64000.0
2005-02-23 09:30:00,18.7,18.72,18.63,18.71,51800.0,12.2856,12.2988,12.2396,12.2922,51800.0
2005-02-23 10:00:00,18.71,18.71,18.67,18.68,51600.0,12.2922,12.2922,12.2659,12.2725,51600.0
2005-02-23 10:30:00,18.68,18.68,18.66,18.66,36000.0,12.2725,12.2725,12.2594,12.2594,36000.0
2005-02-23 11:00:00,18.66,18.68,18.66,18.68,31600.0,12.2594,12.2725,12.2594,12.2725,31600.0
2005-02-23 11:30:00,18.68,18.73,18.68,18.71,45200.0,12.2725,12.3053,12.2725,12.2922,45200.0
2005-02-23 12:00:00,18.72,18.74,18.71,18.73,21000.0,12.2988,12.3119,12.2922,12.3053,21000.0
2005-02-23 12:30:00,18.74,18.75,18.72,18.74,24200.0,12.3119,12.3185,12.2988,12.3119,24200.0
2005-02-23 13:00:00,18.73,18.74,18.68,18.69,33600.0,12.3053,12.3119,12.2725,12.2791,33600.0
2005-02-23 13:30:00,18.69,18.73,18.69,18.72,53600.0,12.2791,12.3053,12.2791,12.2988,53600.0
2005-02-23 14:00:00,18.72,18.75,18.71,18.75,60600.0,12.2988,12.3185,12.2922,12.3185,60600.0
2005-02-23 14:30:00,18.75,18.81,18.75,18.79,61600.0,12.3185,12.3579,12.3185,12.3448,61600.0
2005-02-23 15:00:00,18.79,18.84,18.79,18.82,71600.0,12.3448,12.3776,12.3448,12.3645,71600.0
2005-02-23 15:30:00,18.82,18.88,18.8,18.82,201600.0,12.3645,12.4039,12.3513,12.3645,201600.0
2005-02-24 09:30:00,18.83,18.85,18.71,18.71,51600.0,12.371,12.3842,12.2922,12.2922,51600.0
2005-02-24 10:00:00,18.72,18.83,18.72,18.81,34600.0,12.2988,12.371,12.2988,12.3579,34600.0
2005-02-24 10:30:00,18.82,18.88,18.81,18.81,41000.0,12.3645,12.4039,12.3579,12.3579,41000.0
2005-02-24 11:00:00,18.82,18.88,18.81,18.88,37200.0,12.3645,12.4039,12.3579,12.4039,37200.0
2005-02-24 11:30:00,18.86,18.88,18.84,18.84,25200.0,12.3908,12.4039,12.3776,12.3776,25200.0
2005-02-24 12:00:00,18.84,18.86,18.84,18.86,15600.0,12.3776,12.3908,12.3776,12.3908,15600.0
2005-02-24 12:30:00,18.87,18.9,18.86,18.86,39200.0,12.3973,12.417,12.3908,12.3908,39200.0
2005-02-24 13:00:00,18.86,18.88,18.83,18.86,60200.0,12.3908,12.4039,12.371,12.3908,60200.0
2005-02-24 13:30:00,18.86,18.93,18.86,18.92,45000.0,12.3908,12.4367,12.3908,12.4302,45000.0
2005-02-24 14:00:00,18.92,18.97,18.91,18.93,112400.0,12.4302,12.463,12.4236,12.4367,112400.0
2005-02-24 14:30:00,18.93,18.97,18.91,18.96,73000.0,12.4367,12.463,12.4236,12.4565,73000.0
2005-02-24 15:00:00,18.96,18.99,18.95,18.98,62600.0,12.4565,12.4762,12.4499,12.4696,62600.0
2005-02-24 15:30:00,18.98,18.99,18.93,18.94,100400.0,12.4696,12.4762,12.4367,12.4433,100400.0
2005-02-25 09:30:00,18.89,18.92,18.83,18.92,93000.0,12.4105,12.4302,12.371,12.4302,93000.0
2005-02-25 10:00:00,18.92,18.94,18.91,18.93,53000.0,12.4302,12.4433,12.4236,12.4367,53000.0
2005-02-25 10:30:00,18.93,18.95,18.93,18.95,41000.0,12.4367,12.4499,12.4367,12.4499,41000.0
2005-02-25 11:00:00,18.95,18.95,18.93,18.94,85600.0,12.4499,12.4499,12.4367,12.4433,85600.0
2005-02-25 11:30:00,18.94,18.95,18.94,18.94,51600.0,12.4433,12.4499,12.4433,12.4433,51600.0
2005-02-25 12:00:00,18.94,18.95,18.93,18.95,24600.0,12.4433,12.4499,12.4367,12.4499,24600.0
2005-02-25 12:30:00,18.95,18.95,18.94,18.94,27000.0,12.4499,12.4499,12.4433,12.4433,27000.0
2005-02-25 13:00:00,18.94,18.94,18.93,18.93,25400.0,12.4433,12.4433,12.4367,12.4367,25400.0
2005-02-25 13:30:00,18.93,18.95,18.93,18.95,60200.0,12.4367,12.4499,12.4367,12.4499,60200.0
2005-02-25 14:00:00,18.95,18.99,18.95,18.98,85800.0,12.4499,12.4762,12.4499,12.4696,85800.0
2005-02-25 14:30:00,18.98,18.98,18.93,18.93,81200.0,12.4696,12.4696,12.4367,12.4367,81200.0
2005-02-25 15:00:00,18.93,18.97,18.93,18.97,61200.0,12.4367,12.463,12.4367,12.463,61200.0
2005-02-25 15:30:00,18.97,18.99,18.97,18.99,71800.0,12.463,12.4762,12.463,12.4762,71800.0
2005-02-28 09:30:00,18.86,18.96,18.86,18.96,74600.0,12.3908,12.4565,12.3908,12.4565,74600.0
2005-02-28 10:00:00,18.96,18.98,18.95,18.97,35600.0,12.4565,12.4696,12.4499,12.463,35600.0
2005-02-28 10:30:00,18.98,18.99,18.97,18.99,28600.0,12.4696,12.4762,12.463,12.4762,28600.0
2005-02-28 11:00:00,18.99,19.0,18.98,18.99,23000.0,12.4762,12.4827,12.4696,12.4762,23000.0
2005-02-28 11:30:00,18.99,19.0,18.96,18.98,25400.0,12.4762,12.4827,12.4565,12.4696,25400.0
2005-02-28 12:00:00,18.97,18.97,18.95,18.96,19000.0,12.463,12.463,12.4499,12.4565,19000.0
2005-02-28 12:30:00,18.96,18.97,18.95,18.96,17600.0,12.4565,12.463,12.4499,12.4565,17600.0
2005-02-28 13:00:00,18.97,18.98,18.94,18.95,11800.0,12.463,12.4696,12.4433,12.4499,11800.0
2005-02-28 13:30:00,18.96,18.98,18.95,18.98,26800.0,12.4565,12.4696,12.4499,12.4696,26800.0
2005-02-28 14:00:00,18.97,18.97,18.93,18.97,31400.0,12.463,12.463,12.4367,12.463,31400.0
2005-02-28 14:30:00,18.97,18.99,18.97,18.98,25800.0,12.463,12.4762,12.463,12.4696,25800.0
2005-02-28 15:00:00,18.98,19.0,18.98,19.0,47600.0,12.4696,12.4827,12.4696,12.4827,47600.0
2005-02-28 15:30:00,19.0,19.0,18.98,18.98,72200.0,12.4827,12.4827,12.4696,12.4696,72200.0
2005-03-01 09:30:00,18.98,19.0,18.96,18.99,35400.0,12.4696,12.4827,12.4565,12.4762,35400.0
2005-03-01 10:00:00,18.99,19.0,18.99,18.99,101200.0,12.4762,12.4827,12.4762,12.4762,101200.0
2005-03-01 10:30:00,18.99,19.0,18.99,18.99,24200.0,12.4762,12.4827,12.4762,12.4762,24200.0
2005-03-01 11:00:00,18.99,19.0,18.98,18.99,24400.0,12.4762,12.4827,12.4696,12.4762,24400.0
2005-03-01 11:30:00,18.99,19.0,18.99,19.0,45200.0,12.4762,12.4827,12.4762,12.4827,45200.0
2005-03-01 12:00:00,19.0,19.0,18.99,19.0,11400.0,12.4827,12.4827,12.4762,12.4827,11400.0
2005-03-01 12:30:00,19.0,19.0,18.99,19.0,44000.0,12.4827,12.4827,12.4762,12.4827,44000.0
2005-03-01 13:00:00,19.0,19.0,18.98,18.98,21400.0,12.4827,12.4827,12.4696,12.4696,21400.0
2005-03-01 13:30:00,18.98,18.99,18.98,18.99,29800.0,12.4696,12.4762,12.4696,12.4762,29800.0
2005-03-01 14:00:00,18.99,19.0,18.98,18.99,28200.0,12.4762,12.4827,12.4696,12.4762,28200.0
2005-03-01 14:30:00,18.99,19.0,18.99,19.0,22800.0,12.4762,12.4827,12.4762,12.4827,22800.0
2005-03-01 15:00:00,19.0,19.0,18.99,19.0,93000.0,12.4827,12.4827,12.4762,12.4827,93000.0
2005-03-01 15:30:00,19.0,19.0,18.99,19.0,113200.0,12.4827,12.4827,12.4762,12.4827,113200.0
2005-03-02 09:30:00,18.95,19.02,18.85,19.01,67200.0,12.4499,12.4959,12.3842,12.4893,67200.0
2005-03-02 10:00:00,19.02,19.07,18.98,19.02,64800.0,12.4959,12.5287,12.4696,12.4959,64800.0
2005-03-02 10:30:00,19.02,19.05,18.97,19.0,29600.0,12.4959,12.5156,12.463,12.4827,29600.0
2005-03-02 11:00:00,19.0,19.07,19.0,19.03,51600.0,12.4827,12.5287,12.4827,12.5024,51600.0
2005-03-02 11:30:00,19.03,19.07,19.02,19.06,30400.0,12.5024,12.5287,12.4959,12.5222,30400.0
2005-03-02 12:00:00,19.06,19.07,19.04,19.06,14200.0,12.5222,12.5287,12.509,12.5222,14200.0
2005-03-02 12:30:00,19.06,19.11,19.04,19.08,43600.0,12.5222,12.555,12.509,12.5353,43600.0
2005-03-02 13:00:00,19.08,19.09,19.06,19.09,12400.0,12.5353,12.5419,12.5222,12.5419,12400.0
2005-03-02 13:30:00,19.09,19.09,19.02,19.02,16400.0,12.5419,12.5419,12.4959,12.4959,16400.0
2005-03-02 14:00:00,19.02,19.06,19.02,19.03,126800.0,12.4959,12.5222,12.4959,12.5024,126800.0
2005-03-02 14:30:00,19.04,19.04,19.0,19.03,42600.0,12.509,12.509,12.4827,12.5024,42600.0
2005-03-02 15:00:00,19.04,19.06,19.03,19.05,20800.0,12.509,12.5222,12.5024,12.5156,20800.0
2005-03-02 15:30:00,19.05,19.07,19.0,19.0,42200.0,12.5156,12.5287,12.4827,12.4827,42200.0
2005-03-03 09:30:00,19.04,19.05,18.95,18.98,50800.0,12.509,12.5156,12.4499,12.4696,50800.0
2005-03-03 10:00:00,18.97,19.0,18.93,18.95,57600.0,12.463,12.4827,12.4367,12.4499,57600.0
2005-03-03 10:30:00,18.93,18.95,18.92,18.95,43400.0,12.4367,12.4499,12.4302,12.4499,43400.0
2005-03-03 11:00:00,18.95,18.96,18.91,18.93,32000.0,12.4499,12.4565,12.4236,12.4367,32000.0
2005-03-03 11:30:00,18.93,18.97,18.87,18.89,23200.0,12.4367,12.463,12.3973,12.4105,23200.0
2005-03-03 12:00:00,18.89,18.92,18.89,18.9,12200.0,12.4105,12.4302,12.4105,12.417,12200.0
2005-03-03 12:30:00,18.9,18.93,18.9,18.92,23200.0,12.417,12.4367,12.417,12.4302,23200.0
2005-03-03 13:00:00,18.91,18.97,18.91,18.95,27800.0,12.4236,12.463,12.4236,12.4499,27800.0
2005-03-03 13:30:00,18.95,18.96,18.94,18.95,17200.0,12.4499,12.4565,12.4433,12.4499,17200.0
2005-03-03 14:00:00,18.96,18.98,18.95,18.97,39400.0,12.4565,12.4696,12.4499,12.463,39400.0
2005-03-03 14:30:00,18.97,18.98,18.96,18.97,31600.0,12.463,12.4696,12.4565,12.463,31600.0
2005-03-03 15:00:00,18.97,18.97,18.93,18.95,49600.0,12.463,12.463,12.4367,12.4499,49600.0
2005-03-03 15:30:00,18.95,18.95,18.89,18.93,79800.0,12.4499,12.4499,12.4105,12.4367,79800.0
2005-03-04 09:30:00,18.95,18.99,18.88,18.97,56000.0,12.4499,12.4762,12.4039,12.463,56000.0
2005-03-04 10:00:00,18.98,19.05,18.98,19.03,94000.0,12.4696,12.5156,12.4696,12.5024,94000.0
2005-03-04 10:30:00,19.03,19.03,18.98,18.99,42200.0,12.5024,12.5024,12.4696,12.4762,42200.0
2005-03-04 11:00:00,19.0,19.0,18.98,19.0,34200.0,12.4827,12.4827,12.4696,12.4827,34200.0
2005-03-04 11:30:00,19.0,19.03,18.99,19.01,62400.0,12.4827,12.5024,12.4762,12.4893,62400.0
2005-03-04 12:00:00,19.01,19.04,19.01,19.03,26400.0,12.4893,12.509,12.4893,12.5024,26400.0
2005-03-04 12:30:00,19.03,19.06,19.03,19.06,32800.0,12.5024,12.5222,12.5024,12.5222,32800.0
2005-03-04 13:00:00,19.06,19.06,19.03,19.03,40000.0,12.5222,12.5222,12.5024,12.5024,40000.0
2005-03-04 13:30:00,19.04,19.07,19.02,19.07,55400.0,12.509,12.5287,12.4959,12.5287,55400.0
2005-03-04 14:00:00,19.07,19.08,19.06,19.07,42600.0,12.5287,12.5353,12.5222,12.5287,42600.0
2005-03-04 14:30:00,19.08,19.08,19.05,19.07,33200.0,12.5353,12.5353,12.5156,12.5287,33200.0
2005-03-04 15:00:00,19.07,19.09,19.07,19.09,33000.0,12.5287,12.5419,12.5287,12.5419,33000.0
2005-03-04 15:30:00,19.09,19.11,19.07,19.09,82800.0,12.5419,12.555,12.5287,12.5419,82800.0
2005-03-07 09:30:00,19.09,19.09,19.03,19.03,34400.0,12.5419,12.5419,12.5024,12.5024,34400.0
2005-03-07 10:00:00,19.03,19.03,18.97,18.99,33000.0,12.5024,12.5024,12.463,12.4762,33000.0
2005-03-07 10:30:00,18.99,19.02,18.93,19.0,60400.0,12.4762,12.4959,12.4367,12.4827,60400.0
2005-03-07 11:00:00,18.99,19.0,18.98,19.0,32000.0,12.4762,12.4827,12.4696,12.4827,32000.0
2005-03-07 11:30:00,19.0,19.0,18.98,18.99,27800.0,12.4827,12.4827,12.4696,12.4762,27800.0
2005-03-07 12:00:00,19.0,19.03,18.99,19.02,20600.0,12.4827,12.5024,12.4762,12.4959,20600.0
2005-03-07 12:30:00,19.02,19.02,18.97,18.97,22200.0,12.4959,12.4959,12.463,12.463,22200.0
2005-03-07 13:00:00,18.98,18.99,18.96,18.97,24200.0,12.4696,12.4762,12.4565,12.463,24200.0
2005-03-07 13:30:00,18.96,18.99,18.96,18.99,39800.0,12.4565,12.4762,12.4565,12.4762,39800.0
2005-03-07 14:00:00,18.98,19.0,18.98,18.99,50400.0,12.4696,12.4827,12.4696,12.4762,50400.0
2005-03-07 14:30:00,18.99,19.0,18.98,19.0,34200.0,12.4762,12.4827,12.4696,12.4827,34200.0
2005-03-07 15:00:00,19.0,19.04,18.99,19.03,25800.0,12.4827,12.509,12.4762,12.5024,25800.0
2005-03-07 15:30:00,19.01,19.01,18.96,18.99,44800.0,12.4893,12.4893,12.4565,12.4762,44800.0
2005-03-08 09:30:00,19.05,19.08,19.02,19.06,43800.0,12.5156,12.5353,12.4959,12.5222,43800.0
2005-03-08 10:00:00,19.05,19.06,19.04,19.04,26400.0,12.5156,12.5222,12.509,12.509,26400.0
2005-03-08 10:30:00,19.05,19.09,19.04,19.07,28800.0,12.5156,12.5419,12.509,12.5287,28800.0
2005-03-08 11:00:00,19.07,19.1,19.04,19.07,24600.0,12.5287,12.5484,12.509,12.5287,24600.0
2005-03-08 11:30:00,19.07,19.11,19.07,19.09,25000.0,12.5287,12.555,12.5287,12.5419,25000.0
2005-03-08 12:00:00,19.08,19.13,19.05,19.13,37200.0,12.5353,12.5681,12.5156,12.5681,37200.0
2005-03-08 12:30:00,19.13,19.13,19.08,19.08,24600.0,12.5681,12.5681,12.5353,12.5353,24600.0
2005-03-08 13:00:00,19.07,19.09,19.06,19.09,14600.0,12.5287,12.5419,12.5222,12.5419,14600.0
2005-03-08 13:30:00,19.09,19.11,19.08,19.08,19800.0,12.5419,12.555,12.5353,12.5353,19800.0
2005-03-08 14:00:00,19.08,19.12,19.08,19.12,19600.0,12.5353,12.5616,12.5353,12.5616,19600.0
2005-03-08 14:30:00,19.12,19.14,19.11,19.11,24800.0,12.5616,12.5747,12.555,12.555,24800.0
2005-03-08 15:00:00,19.11,19.15,19.11,19.14,21800.0,12.555,12.5813,12.555,12.5747,21800.0
2005-03-08 15:30:00,19.14,19.14,19.1,19.1,63200.0,12.5747,12.5747,12.5484,12.5484,63200.0
2005-03-09 09:30:00,19.08,19.09,18.95,18.95,35800.0,12.5353,12.5419,12.4499,12.4499,35800.0
2005-03-09 10:00:00,18.94,18.98,18.91,18.98,26000.0,12.4433,12.4696,12.4236,12.4696,26000.0
2005-03-09 10:30:00,18.97,19.03,18.95,19.0,40600.0,12.463,12.5024,12.4499,12.4827,40600.0
2005-03-09 11:00:00,19.0,19.0,18.95,18.97,17000.0,12.4827,12.4827,12.4499,12.463,17000.0
2005-03-09 11:30:00,18.98,19.05,18.97,19.04,28600.0,12.4696,12.5156,12.463,12.509,28600.0
2005-03-09 12:00:00,19.05,19.05,19.0,19.02,25200.0,12.5156,12.5156,12.4827,12.4959,25200.0
2005-03-09 12:30:00,19.01,19.04,18.97,18.98,35200.0,12.4893,12.509,12.463,12.4696,35200.0
2005-03-09 13:00:00,18.97,19.02,18.97,19.01,21800.0,12.463,12.4959,12.463,12.4893,21800.0
2005-03-09 13:30:00,19.02,19.06,19.0,19.06,18200.0,12.4959,12.5222,12.4827,12.5222,18200.0
2005-03-09 14:00:00,19.06,19.1,19.03,19.05,44400.0,12.5222,12.5484,12.5024,12.5156,44400.0
2005-03-09 14:30:00,19.05,19.09,19.05,19.08,32800.0,12.5156,12.5419,12.5156,12.5353,32800.0
2005-03-09 15:00:00,19.08,19.09,19.05,19.06,49800.0,12.5353,12.5419,12.5156,12.5222,49800.0
2005-03-09 15:30:00,19.06,19.08,19.01,19.01,44400.0,12.5222,12.5353,12.4893,12.4893,44400.0
2005-03-10 09:30:00,19.0,19.04,18.91,18.97,103200.0,12.4827,12.509,12.4236,12.463,103200.0
2005-03-10 10:00:00,18.96,18.97,18.91,18.93,40600.0,12.4565,12.463,12.4236,12.4367,40600.0
2005-03-10 10:30:00,18.93,18.97,18.91,18.93,42400.0,12.4367,12.463,12.4236,12.4367,42400.0
2005-03-10 11:00:00,18.94,18.94,18.88,18.9,20000.0,12.4433,12.4433,12.4039,12.417,20000.0
2005-03-10 11:30:00,18.9,18.91,18.88,18.91,22000.0,12.417,12.4236,12.4039,12.4236,22000.0
2005-03-10 12:00:00,18.91,18.93,18.9,18.92,102800.0,12.4236,12.4367,12.417,12.4302,102800.0
2005-03-10 12:30:00,18.92,18.95,18.92,18.95,14200.0,12.4302,12.4499,12.4302,12.4499,14200.0
2005-03-10 13:00:00,18.95,18.95,18.93,18.95,37600.0,12.4499,12.4499,12.4367,12.4499,37600.0
2005-03-10 13:30:00,18.95,19.0,18.94,18.99,75400.0,12.4499,12.4827,12.4433,12.4762,75400.0
2005-03-10 14:00:00,18.98,18.98,18.95,18.96,19800.0,12.4696,12.4696,12.4499,12.4565,19800.0
2005-03-10 14:30:00,18.96,18.97,18.93,18.96,22800.0,12.4565,12.463,12.4367,12.4565,22800.0
2005-03-10 15:00:00,18.97,18.98,18.95,18.98,39800.0,12.463,12.4696,12.4499,12.4696,39800.0
2005-03-10 15:30:00,18.98,18.99,18.96,18.99,103200.0,12.4696,12.4762,12.4565,12.4762,103200.0
2005-03-11 09:30:00,19.03,19.19,19.03,19.17,35600.0,12.5024,12.6076,12.5024,12.5944,35600.0
2005-03-11 10:00:00,19.17,19.18,19.11,19.13,39800.0,12.5944,12.601,12.555,12.5681,39800.0
2005-03-11 10:30:00,19.13,19.13,19.09,19.09,46200.0,12.5681,12.5681,12.5419,12.5419,46200.0
2005-03-11 11:00:00,19.1,19.11,19.09,19.09,35000.0,12.5484,12.555,12.5419,12.5419,35000.0
2005-03-11 11:30:00,19.09,19.1,19.08,19.09,15200.0,12.5419,12.5484,12.5353,12.5419,15200.0
2005-03-11 12:00:00,19.08,19.09,19.08,19.09,66600.0,12.5353,12.5419,12.5353,12.5419,66600.0
2005-03-11 12:30:00,19.09,19.09,19.04,19.04,22000.0,12.5419,12.5419,12.509,12.509,22000.0
2005-03-11 13:00:00,19.04,19.05,18.97,18.99,32800.0,12.509,12.5156,12.463,12.4762,32800.0
2005-03-11 13:30:00,18.98,18.99,18.89,18.89,60400.0,12.4696,12.4762,12.4105,12.4105,60400.0
2005-03-11 14:00:00,18.89,18.9,18.89,18.89,57000.0,12.4105,12.417,12.4105,12.4105,57000.0
2005-03-11 14:30:00,18.89,18.9,18.8,18.8,96000.0,12.4105,12.417,12.3513,12.3513,96000.0
2005-03-11 15:00:00,18.8,18.8,18.71,18.71,100800.0,12.3513,12.3513,12.2922,12.2922,100800.0
2005-03-11 15:30:00,18.72,18.83,18.71,18.83,93000.0,12.2988,12.371,12.2922,12.371,93000.0
2005-03-14 09:30:00,18.79,18.81,18.71,18.79,144800.0,12.3448,12.3579,12.2922,12.3448,144800.0
2005-03-14 10:00:00,18.79,18.8,18.7,18.73,59600.0,12.3448,12.3513,12.2856,12.3053,59600.0
2005-03-14 10:30:00,18.73,18.79,18.73,18.79,41200.0,12.3053,12.3448,12.3053,12.3448,41200.0
2005-03-14 11:00:00,18.81,18.86,18.8,18.84,57600.0,12.3579,12.3908,12.3513,12.3776,57600.0
2005-03-14 11:30:00,18.84,18.88,18.82,18.85,48600.0,12.3776,12.4039,12.3645,12.3842,48600.0
2005-03-14 12:00:00,18.85,18.88,18.83,18.86,33600.0,12.3842,12.4039,12.371,12.3908,33600.0
2005-03-14 12:30:00,18.85,18.87,18.84,18.84,38000.0,12.3842,12.3973,12.3776,12.3776,38000.0
2005-03-14 13:00:00,18.84,18.85,18.74,18.75,38400.0,12.3776,12.3842,12.3119,12.3185,38400.0
2005-03-14 13:30:00,18.75,18.81,18.74,18.8,39000.0,12.3185,12.3579,12.3119,12.3513,39000.0
2005-03-14 14:00:00,18.8,18.85,18.75,18.75,51000.0,12.3513,12.3842,12.3185,12.3185,51000.0
2005-03-14 14:30:00,18.75,18.8,18.74,18.79,70000.0,12.3185,12.3513,12.3119,12.3448,70000.0
2005-03-14 15:00:00,18.8,18.86,18.8,18.85,83800.0,12.3513,12.3908,12.3513,12.3842,83800.0
2005-03-14 15:30:00,18.85,18.9,18.85,18.89,65400.0,12.3842,12.417,12.3842,12.4105,65400.0
2005-03-15 09:30:00,18.99,18.99,18.92,18.94,44800.0,12.4762,12.4762,12.4302,12.4433,44800.0
2005-03-15 10:00:00,18.93,18.98,18.93,18.97,37400.0,12.4367,12.4696,12.4367,12.463,37400.0
2005-03-15 10:30:00,18.97,19.0,18.96,19.0,28800.0,12.463,12.4827,12.4565,12.4827,28800.0
2005-03-15 11:00:00,19.0,19.0,18.9,18.9,61200.0,12.4827,12.4827,12.417,12.417,61200.0
2005-03-15 11:30:00,18.9,18.9,18.75,18.78,108200.0,12.417,12.417,12.3185,12.3382,108200.0
2005-03-15 12:00:00,18.78,18.79,18.75,18.75,23000.0,12.3382,12.3448,12.3185,12.3185,23000.0
2005-03-15 12:30:00,18.76,18.78,18.73,18.74,28000.0,12.3251,12.3382,12.3053,12.3119,28000.0
2005-03-15 13:00:00,18.74,18.74,18.68,18.7,38800.0,12.3119,12.3119,12.2725,12.2856,38800.0
2005-03-15 13:30:00,18.7,18.75,18.69,18.75,39000.0,12.2856,12.3185,12.2791,12.3185,39000.0
2005-03-15 14:00:00,18.76,18.79,18.75,18.77,33800.0,12.3251,12.3448,12.3185,12.3316,33800.0
2005-03-15 14:30:00,18.78,18.82,18.75,18.8,38200.0,12.3382,12.3645,12.3185,12.3513,38200.0
2005-03-15 15:00:00,18.79,18.81,18.75,18.79,71200.0,12.3448,12.3579,12.3185,12.3448,71200.0
2005-03-15 15:30:00,18.79,18.8,18.77,18.79,51200.0,12.3448,12.3513,12.3316,12.3448,51200.0
2005-03-16 09:30:00,18.75,18.88,18.75,18.75,26600.0,12.3185,12.4039,12.3185,12.3185,26600.0
2005-03-16 10:00:00,18.75,18.85,18.75,18.79,19200.0,12.3185,12.3842,12.3185,12.3448,19200.0
2005-03-16 10:30:00,18.8,18.8,18.71,18.75,28400.0,12.3513,12.3513,12.2922,12.3185,28400.0
2005-03-16 11:00:00,18.74,18.77,18.74,18.77,36800.0,12.3119,12.3316,12.3119,12.3316,36800.0
2005-03-16 11:30:00,18.76,18.81,18.76,18.78,22000.0,12.3251,12.3579,12.3251,12.3382,22000.0
2005-03-16 12:00:00,18.79,18.82,18.72,18.72,44000.0,12.3448,12.3645,12.2988,12.2988,44000.0
2005-03-16 12:30:00,18.72,18.74,18.71,18.72,14000.0,12.2988,12.3119,12.2922,12.2988,14000.0
2005-03-16 13:00:00,18.72,18.75,18.7,18.71,33600.0,12.2988,12.3185,12.2856,12.2922,33600.0
2005-03-16 13:30:00,18.71,18.71,18.63,18.63,36400.0,12.2922,12.2922,12.2396,12.2396,36400.0
2005-03-16 14:00:00,18.63,18.63,18.6,18.63,21600.0,12.2396,12.2396,12.2199,12.2396,21600.0
2005-03-16 14:30:00,18.61,18.64,18.6,18.63,44800.0,12.2265,12.2462,12.2199,12.2396,44800.0
2005-03-16 15:00:00,18.62,18.65,18.61,18.64,52800.0,12.2331,12.2528,12.2265,12.2462,52800.0
2005-03-16 15:30:00,18.63,18.7,18.63,18.66,84800.0,12.2396,12.2856,12.2396,12.2594,84800.0
2005-03-17 09:30:00,18.63,18.63,18.36,18.43,131200.0,12.2396,12.2396,12.0623,12.1083,131200.0
2005-03-17 10:00:00,18.43,18.52,18.43,18.48,110400.0,12.1083,12.1674,12.1083,12.1411,110400.0
2005-03-17 10:30:00,18.49,18.5,18.45,18.49,50600.0,12.1477,12.1542,12.1214,12.1477,50600.0
2005-03-17 11:00:00,18.5,18.5,18.45,18.47,57200.0,12.1542,12.1542,12.1214,12.1345,57200.0
2005-03-17 11:30:00,18.46,18.46,18.43,18.45,27800.0,12.128,12.128,12.1083,12.1214,27800.0
2005-03-17 12:00:00,18.45,18.5,18.42,18.5,91800.0,12.1214,12.1542,12.1017,12.1542,91800.0
2005-03-17 12:30:00,18.5,18.59,18.5,18.52,46400.0,12.1542,12.2134,12.1542,12.1674,46400.0
2005-03-17 13:00:00,18.51,18.55,18.51,18.54,37600.0,12.1608,12.1871,12.1608,12.1805,37600.0
2005-03-17 13:30:00,18.55,18.59,18.53,18.54,27600.0,12.1871,12.2134,12.1739,12.1805,27600.0
2005-03-17 14:00:00,18.54,18.56,18.52,18.56,30400.0,12.1805,12.1937,12.1674,12.1937,30400.0
2005-03-17 14:30:00,18.56,18.57,18.55,18.56,39200.0,12.1937,12.2002,12.1871,12.1937,39200.0
2005-03-17 15:00:00,18.56,18.56,18.54,18.55,35800.0,12.1937,12.1937,12.1805,12.1871,35800.0
2005-03-17 15:30:00,18.55,18.59,18.52,18.54,40600.0,12.1871,12.2134,12.1674,12.1805,40600.0
2005-03-18 09:30:00,18.59,18.59,18.34,18.44,356000.0,12.2134,12.2134,12.0491,12.1148,356000.0
2005-03-18 10:00:00,18.44,18.51,18.41,18.48,63400.0,12.1148,12.1608,12.0951,12.1411,63400.0
2005-03-18 10:30:00,18.49,18.53,18.43,18.46,70400.0,12.1477,12.1739,12.1083,12.128,70400.0
2005-03-18 11:00:00,18.45,18.5,18.43,18.48,49000.0,12.1214,12.1542,12.1083,12.1411,49000.0
2005-03-18 11:30:00,18.48,18.49,18.43,18.47,25800.0,12.1411,12.1477,12.1083,12.1345,25800.0
2005-03-18 12:00:00,18.47,18.47,18.41,18.42,29000.0,12.1345,12.1345,12.0951,12.1017,29000.0
2005-03-18 12:30:00,18.42,18.46,18.42,18.43,34200.0,12.1017,12.128,12.1017,12.1083,34200.0
2005-03-18 13:00:00,18.42,18.43,18.38,18.42,33000.0,12.1017,12.1083,12.0754,12.1017,33000.0
2005-03-18 13:30:00,18.42,18.43,18.36,18.43,47000.0,12.1017,12.1083,12.0623,12.1083,47000.0
2005-03-18 14:00:00,18.42,18.56,18.42,18.56,124600.0,12.1017,12.1937,12.1017,12.1937,124600.0
2005-03-18 14:30:00,18.56,18.58,18.43,18.45,90400.0,12.1937,12.2068,12.1083,12.1214,90400.0
2005-03-18 15:00:00,18.45,18.45,18.39,18.44,102200.0,12.1214,12.1214,12.082,12.1148,102200.0
2005-03-18 15:30:00,18.45,18.47,18.43,18.43,154200.0,12.1214,12.1345,12.1083,12.1083,154200.0
2005-03-21 09:30:00,18.4,18.43,18.35,18.42,45800.0,12.0885,12.1083,12.0557,12.1017,45800.0
2005-03-21 10:00:00,18.42,18.42,18.33,18.38,68000.0,12.1017,12.1017,12.0426,12.0754,68000.0
2005-03-21 10:30:00,18.38,18.38,18.32,18.36,72800.0,12.0754,12.0754,12.036,12.0623,72800.0
2005-03-21 11:00:00,18.35,18.39,18.33,18.33,50400.0,12.0557,12.082,12.0426,12.0426,50400.0
2005-03-21 11:30:00,18.35,18.41,18.34,18.36,53400.0,12.0557,12.0951,12.0491,12.0623,53400.0
2005-03-21 12:00:00,18.36,18.39,18.34,18.36,47800.0,12.0623,12.082,12.0491,12.0623,47800.0
2005-03-21 12:30:00,18.35,18.41,18.34,18.4,28600.0,12.0557,12.0951,12.0491,12.0885,28600.0
2005-03-21 13:00:00,18.4,18.4,18.35,18.35,42200.0,12.0885,12.0885,12.0557,12.0557,42200.0
2005-03-21 13:30:00,18.35,18.35,18.3,18.3,51800.0,12.0557,12.0557,12.0228,12.0228,51800.0
2005-03-21 14:00:00,18.31,18.35,18.29,18.33,64600.0,12.0294,12.0557,12.0163,12.0426,64600.0
2005-03-21 14:30:00,18.33,18.35,18.32,18.35,45400.0,12.0426,12.0557,12.036,12.0557,45400.0
2005-03-21 15:00:00,18.35,18.39,18.33,18.36,67000.0,12.0557,12.082,12.0426,12.0623,67000.0
2005-03-21 15:30:00,18.35,18.4,18.33,18.38,110400.0,12.0557,12.0885,12.0426,12.0754,110400.0
2005-03-22 09:30:00,17.5,17.98,17.46,17.77,342600.0,11.4973,11.8126,11.471,11.6746,342600.0
2005-03-22 10:00:00,17.74,17.75,17.56,17.57,342400.0,11.6549,11.6615,11.5367,11.5432,342400.0
2005-03-22 10:30:00,17.57,17.59,17.48,17.5,383800.0,11.5432,11.5564,11.4841,11.4973,383800.0
2005-03-22 11:00:00,17.5,17.63,17.5,17.5,254000.0,11.4973,11.5827,11.4973,11.4973,254000.0
2005-03-22 11:30:00,17.5,17.51,17.39,17.39,203400.0,11.4973,11.5038,11.425,11.425,203400.0
2005-03-22 12:00:00,17.4,17.41,16.73,16.76,338200.0,11.4316,11.4381,10.9914,11.0111,338200.0
2005-03-22 12:30:00,16.76,17.13,16.55,17.01,316800.0,11.0111,11.2542,10.8731,11.1753,316800.0
2005-03-22 13:00:00,17.0,17.04,16.92,16.97,145200.0,11.1688,11.195,11.1162,11.1491,145200.0
2005-03-22 13:30:00,16.97,17.05,16.88,17.0,182600.0,11.1491,11.2016,11.0899,11.1688,182600.0
2005-03-22 14:00:00,16.99,16.99,16.8,16.81,221400.0,11.1622,11.1622,11.0374,11.0439,221400.0
2005-03-22 14:30:00,16.81,17.14,16.8,17.09,500200.0,11.0439,11.2607,11.0374,11.2279,500200.0
2005-03-22 15:00:00,17.08,17.09,16.92,17.07,386000.0,11.2213,11.2279,11.1162,11.2147,386000.0
2005-03-22 15:30:00,17.07,17.15,17.07,17.11,711800.0,11.2147,11.2673,11.2147,11.241,711800.0
2005-03-23 09:30:00,17.31,17.36,17.14,17.28,331600.0,11.3724,11.4053,11.2607,11.3527,331600.0
2005-03-23 10:00:00,17.28,17.48,17.28,17.35,237200.0,11.3527,11.4841,11.3527,11.3987,237200.0
2005-03-23 10:30:00,17.39,17.63,17.38,17.62,197400.0,11.425,11.5827,11.4184,11.5761,197400.0
2005-03-23 11:00:00,17.62,17.63,17.5,17.58,204800.0,11.5761,11.5827,11.4973,11.5498,204800.0
2005-03-23 11:30:00,17.57,17.58,17.53,17.53,146400.0,11.5432,11.5498,11.517,11.517,146400.0
2005-03-23 12:00:00,17.5,17.58,17.45,17.54,148200.0,11.4973,11.5498,11.4644,11.5235,148200.0
2005-03-23 12:30:00,17.54,17.54,17.42,17.47,87800.0,11.5235,11.5235,11.4447,11.4775,87800.0
2005-03-23 13:00:00,17.46,17.55,17.46,17.55,119200.0,11.471,11.5301,11.471,11.5301,119200.0
2005-03-23 13:30:00,17.55,17.56,17.5,17.52,165200.0,11.5301,11.5367,11.4973,11.5104,165200.0
2005-03-23 14:00:00,17.53,17.57,17.52,17.53,182200.0,11.517,11.5432,11.5104,11.517,182200.0
2005-03-23 14:30:00,17.54,17.57,17.46,17.46,170800.0,11.5235,11.5432,11.471,11.471,170800.0
2005-03-23 15:00:00,17.46,17.54,17.46,17.52,292200.0,11.471,11.5235,11.471,11.5104,292200.0
2005-03-23 15:30:00,17.52,17.54,17.49,17.49,273000.0,11.5104,11.5235,11.4907,11.4907,273000.0
2005-03-24 09:30:00,17.5,17.68,17.47,17.64,159600.0,11.4973,11.6155,11.4775,11.5892,159600.0
2005-03-24 10:00:00,17.64,17.64,17.45,17.5,95400.0,11.5892,11.5892,11.4644,11.4973,95400.0
2005-03-24 10:30:00,17.52,17.55,17.5,17.52,133800.0,11.5104,11.5301,11.4973,11.5104,133800.0
2005-03-24 11:00:00,17.52,17.53,17.45,17.46,109800.0,11.5104,11.517,11.4644,11.471,109800.0
2005-03-24 11:30:00,17.46,17.5,17.45,17.5,47600.0,11.471,11.4973,11.4644,11.4973,47600.0
2005-03-24 12:00:00,17.49,17.53,17.49,17.51,162000.0,11.4907,11.517,11.4907,11.5038,162000.0
2005-03-24 12:30:00,17.51,17.53,17.47,17.47,120200.0,11.5038,11.517,11.4775,11.4775,120200.0
2005-03-24 13:00:00,17.47,17.5,17.47,17.47,50000.0,11.4775,11.4973,11.4775,11.4775,50000.0
2005-03-24 13:30:00,17.47,17.49,17.47,17.49,90000.0,11.4775,11.4907,11.4775,11.4907,90000.0
2005-03-24 14:00:00,17.49,17.5,17.49,17.5,88400.0,11.4907,11.4973,11.4907,11.4973,88400.0
2005-03-24 14:30:00,17.5,17.51,17.46,17.51,118600.0,11.4973,11.5038,11.471,11.5038,118600.0
2005-03-24 15:00:00,17.51,17.51,17.46,17.5,101800.0,11.5038,11.5038,11.471,11.4973,101800.0
2005-03-24 15:30:00,17.5,17.5,17.48,17.5,84800.0,11.4973,11.4973,11.4841,11.4973,84800.0
2005-03-28 09:30:00,17.5,17.52,17.48,17.52,235400.0,11.4973,11.5104,11.4841,11.5104,235400.0
2005-03-28 10:00:00,17.52,17.52,17.5,17.5,179800.0,11.5104,11.5104,11.4973,11.4973,179800.0
2005-03-28 10:30:00,17.5,17.5,17.49,17.49,156000.0,11.4973,11.4973,11.4907,11.4907,156000.0
2005-03-28 11:00:00,17.49,17.53,17.47,17.5,122200.0,11.4907,11.517,11.4775,11.4973,122200.0
2005-03-28 11:30:00,17.5,17.5,17.45,17.5,68200.0,11.4973,11.4973,11.4644,11.4973,68200.0
2005-03-28 12:00:00,17.5,17.5,17.49,17.49,43200.0,11.4973,11.4973,11.4907,11.4907,43200.0
2005-03-28 12:30:00,17.49,17.53,17.49,17.5,39600.0,11.4907,11.517,11.4907,11.4973,39600.0
2005-03-28 13:00:00,17.5,17.5,17.48,17.49,39400.0,11.4973,11.4973,11.4841,11.4907,39400.0
2005-03-28 13:30:00,17.49,17.51,17.49,17.49,79800.0,11.4907,11.5038,11.4907,11.4907,79800.0
2005-03-28 14:00:00,17.49,17.5,17.49,17.5,125200.0,11.4907,11.4973,11.4907,11.4973,125200.0
2005-03-28 14:30:00,17.5,17.55,17.5,17.53,111400.0,11.4973,11.5301,11.4973,11.517,111400.0
2005-03-28 15:00:00,17.53,17.55,17.49,17.5,243400.0,11.517,11.5301,11.4907,11.4973,243400.0
2005-03-28 15:30:00,17.5,17.5,17.42,17.46,222200.0,11.4973,11.4973,11.4447,11.471,222200.0
2005-03-29 09:30:00,17.43,17.53,17.4,17.5,165400.0,11.4513,11.517,11.4316,11.4973,165400.0
2005-03-29 10:00:00,17.5,17.52,17.48,17.5,121200.0,11.4973,11.5104,11.4841,11.4973,121200.0
2005-03-29 10:30:00,17.5,17.54,17.49,17.49,181200.0,11.4973,11.5235,11.4907,11.4907,181200.0
2005-03-29 11:00:00,17.5,17.5,17.49,17.49,84200.0,11.4973,11.4973,11.4907,11.4907,84200.0
2005-03-29 11:30:00,17.5,17.5,17.48,17.5,54200.0,11.4973,11.4973,11.4841,11.4973,54200.0
2005-03-29 12:00:00,17.5,17.5,17.48,17.5,112000.0,11.4973,11.4973,11.4841,11.4973,112000.0
2005-03-29 12:30:00,17.5,17.52,17.49,17.5,144600.0,11.4973,11.5104,11.4907,11.4973,144600.0
2005-03-29 13:00:00,17.5,17.5,17.45,17.48,70000.0,11.4973,11.4973,11.4644,11.4841,70000.0
2005-03-29 13:30:00,17.48,17.5,17.48,17.5,52800.0,11.4841,11.4973,11.4841,11.4973,52800.0
2005-03-29 14:00:00,17.5,17.5,17.48,17.5,115400.0,11.4973,11.4973,11.4841,11.4973,115400.0
2005-03-29 14:30:00,17.5,17.5,17.49,17.5,112400.0,11.4973,11.4973,11.4907,11.4973,112400.0
2005-03-29 15:00:00,17.5,17.5,17.47,17.5,89200.0,11.4973,11.4973,11.4775,11.4973,89200.0
2005-03-29 15:30:00,17.5,17.5,17.43,17.47,156200.0,11.4973,11.4973,11.4513,11.4775,156200.0
2005-03-30 09:30:00,17.5,17.52,17.46,17.5,98200.0,11.4973,11.5104,11.471,11.4973,98200.0
2005-03-30 10:00:00,17.5,17.51,17.5,17.5,127400.0,11.4973,11.5038,11.4973,11.4973,127400.0
2005-03-30 10:30:00,17.51,17.56,17.51,17.54,95600.0,11.5038,11.5367,11.5038,11.5235,95600.0
2005-03-30 11:00:00,17.55,17.55,17.5,17.5,179400.0,11.5301,11.5301,11.4973,11.4973,179400.0
2005-03-30 11:30:00,17.5,17.52,17.49,17.52,198600.0,11.4973,11.5104,11.4907,11.5104,198600.0
2005-03-30 12:00:00,17.52,17.53,17.5,17.5,80800.0,11.5104,11.517,11.4973,11.4973,80800.0
2005-03-30 12:30:00,17.5,17.5,17.5,17.5,71600.0,11.4973,11.4973,11.4973,11.4973,71600.0
2005-03-30 13:00:00,17.5,17.52,17.49,17.51,58200.0,11.4973,11.5104,11.4907,11.5038,58200.0
2005-03-30 13:30:00,17.5,17.52,17.49,17.5,137200.0,11.4973,11.5104,11.4907,11.4973,137200.0
2005-03-30 14:00:00,17.5,17.5,17.43,17.43,66600.0,11.4973,11.4973,11.4513,11.4513,66600.0
2005-03-30 14:30:00,17.43,17.46,17.4,17.42,119800.0,11.4513,11.471,11.4316,11.4447,119800.0
2005-03-30 15:00:00,17.42,17.43,17.39,17.4,182800.0,11.4447,11.4513,11.425,11.4316,182800.0
2005-03-30 15:30:00,17.4,17.4,17.35,17.35,260400.0,11.4316,11.4316,11.3987,11.3987,260400.0
2005-03-31 09:30:00,17.35,17.36,17.2,17.27,135000.0,11.4517,11.4583,11.3527,11.3989,135000.0
2005-03-31 10:00:00,17.28,17.34,17.25,17.32,110600.0,11.4055,11.4451,11.3857,11.4319,110600.0
2005-03-31 10:30:00,17.32,17.34,17.31,17.34,42800.0,11.4319,11.4451,11.4253,11.4451,42800.0
2005-03-31 11:00:00,17.34,17.42,17.34,17.34,70600.0,11.4451,11.4979,11.4451,11.4451,70600.0
2005-03-31 11:30:00,17.33,17.33,17.28,17.3,64600.0,11.4385,11.4385,11.4055,11.4187,64600.0
2005-03-31 12:00:00,17.3,17.3,17.18,17.22,104200.0,11.4187,11.4187,11.3395,11.3659,104200.0
2005-03-31 12:30:00,17.22,17.24,17.21,17.22,81200.0,11.3659,11.3791,11.3593,11.3659,81200.0
2005-03-31 13:00:00,17.22,17.23,17.18,17.18,84000.0,11.3659,11.3725,11.3395,11.3395,84000.0
2005-03-31 13:30:00,17.18,17.18,17.13,17.17,130400.0,11.3395,11.3395,11.3065,11.3329,130400.0
2005-03-31 14:00:00,17.17,17.2,17.16,17.17,203600.0,11.3329,11.3527,11.3263,11.3329,203600.0
2005-03-31 14:30:00,17.17,17.22,17.16,17.2,183000.0,11.3329,11.3659,11.3263,11.3527,183000.0
2005-03-31 15:00:00,17.21,17.22,17.18,17.18,142800.0,11.3593,11.3659,11.3395,11.3395,142800.0
2005-03-31 15:30:00,17.18,17.22,17.18,17.2,147800.0,11.3395,11.3659,11.3395,11.3527,147800.0
2005-04-01 09:30:00,17.23,17.32,17.18,17.28,94200.0,11.3725,11.4319,11.3395,11.4055,94200.0
2005-04-01 10:00:00,17.29,17.3,17.22,17.22,102000.0,11.4121,11.4187,11.3659,11.3659,102000.0
2005-04-01 10:30:00,17.23,17.24,17.17,17.18,37800.0,11.3725,11.3791,11.3329,11.3395,37800.0
2005-04-01 11:00:00,17.18,17.23,17.15,17.21,44000.0,11.3395,11.3725,11.3197,11.3593,44000.0
2005-04-01 11:30:00,17.22,17.22,17.21,17.21,44800.0,11.3659,11.3659,11.3593,11.3593,44800.0
2005-04-01 12:00:00,17.21,17.21,17.14,17.15,21800.0,11.3593,11.3593,11.3131,11.3197,21800.0
2005-04-01 12:30:00,17.15,17.15,17.08,17.08,78400.0,11.3197,11.3197,11.2735,11.2735,78400.0
2005-04-01 13:00:00,17.08,17.08,17.0,17.03,78800.0,11.2735,11.2735,11.2207,11.2405,78800.0
2005-04-01 13:30:00,17.03,17.05,17.0,17.0,38000.0,11.2405,11.2537,11.2207,11.2207,38000.0
2005-04-01 14:00:00,17.0,17.05,16.99,17.03,39800.0,11.2207,11.2537,11.2141,11.2405,39800.0
2005-04-01 14:30:00,17.03,17.08,17.03,17.04,40600.0,11.2405,11.2735,11.2405,11.2471,40600.0
2005-04-01 15:00:00,17.03,17.09,17.03,17.07,41200.0,11.2405,11.2801,11.2405,11.2669,41200.0
2005-04-01 15:30:00,17.05,17.12,17.05,17.1,136400.0,11.2537,11.2999,11.2537,11.2867,136400.0
2005-04-04 09:30:00,17.15,17.17,17.13,17.15,82000.0,11.3197,11.3329,11.3065,11.3197,82000.0
2005-04-04 10:00:00,17.15,17.15,17.11,17.13,63200.0,11.3197,11.3197,11.2933,11.3065,63200.0
2005-04-04 10:30:00,17.12,17.15,17.12,17.14,37200.0,11.2999,11.3197,11.2999,11.3131,37200.0
2005-04-04 11:00:00,17.14,17.17,17.14,17.16,55000.0,11.3131,11.3329,11.3131,11.3263,55000.0
2005-04-04 11:30:00,17.16,17.18,17.15,17.16,36400.0,11.3263,11.3395,11.3197,11.3263,36400.0
2005-04-04 12:00:00,17.16,17.16,17.13,17.14,29000.0,11.3263,11.3263,11.3065,11.3131,29000.0
2005-04-04 12:30:00,17.14,17.16,17.14,17.15,60400.0,11.3131,11.3263,11.3131,11.3197,60400.0
2005-04-04 13:00:00,17.15,17.15,17.12,17.14,51000.0,11.3197,11.3197,11.2999,11.3131,51000.0
2005-04-04 13:30:00,17.15,17.21,17.14,17.2,196800.0,11.3197,11.3593,11.3131,11.3527,196800.0
2005-04-04 14:00:00,17.21,17.22,17.18,17.22,33400.0,11.3593,11.3659,11.3395,11.3659,33400.0
2005-04-04 14:30:00,17.22,17.23,17.21,17.23,42800.0,11.3659,11.3725,11.3593,11.3725,42800.0
2005-04-04 15:00:00,17.23,17.25,17.23,17.25,55000.0,11.3725,11.3857,11.3725,11.3857,55000.0
2005-04-04 15:30:00,17.24,17.24,17.18,17.18,90600.0,11.3791,11.3791,11.3395,11.3395,90600.0
2005-04-05 09:30:00,17.25,17.28,17.2,17.23,74000.0,11.3857,11.4055,11.3527,11.3725,74000.0
2005-04-05 10:00:00,17.23,17.27,17.2,17.25,38400.0,11.3725,11.3989,11.3527,11.3857,38400.0
2005-04-05 10:30:00,17.25,17.25,17.2,17.2,54200.0,11.3857,11.3857,11.3527,11.3527,54200.0
2005-04-05 11:00:00,17.21,17.24,17.18,17.23,32000.0,11.3593,11.3791,11.3395,11.3725,32000.0
2005-04-05 11:30:00,17.23,17.25,17.21,17.22,40000.0,11.3725,11.3857,11.3593,11.3659,40000.0
2005-04-05 12:00:00,17.22,17.25,17.21,17.25,30000.0,11.3659,11.3857,11.3593,11.3857,30000.0
2005-04-05 12:30:00,17.25,17.25,17.22,17.22,16200.0,11.3857,11.3857,11.3659,11.3659,16200.0
2005-04-05 13:00:00,17.23,17.25,17.22,17.25,27200.0,11.3725,11.3857,11.3659,11.3857,27200.0
2005-04-05 13:30:00,17.25,17.25,17.21,17.21,77000.0,11.3857,11.3857,11.3593,11.3593,77000.0
2005-04-05 14:00:00,17.2,17.22,17.13,17.17,86200.0,11.3527,11.3659,11.3065,11.3329,86200.0
2005-04-05 14:30:00,17.17,17.23,17.17,17.22,43400.0,11.3329,11.3725,11.3329,11.3659,43400.0
2005-04-05 15:00:00,17.22,17.26,17.22,17.25,59600.0,11.3659,11.3923,11.3659,11.3857,59600.0
2005-04-05 15:30:00,17.25,17.25,17.21,17.24,66000.0,11.3857,11.3857,11.3593,11.3791,66000.0
2005-04-06 09:30:00,17.27,17.28,17.18,17.25,76200.0,11.3989,11.4055,11.3395,11.3857,76200.0
2005-04-06 10:00:00,17.24,17.25,17.21,17.24,60800.0,11.3791,11.3857,11.3593,11.3791,60800.0
2005-04-06 10:30:00,17.25,17.29,17.22,17.25,82400.0,11.3857,11.4121,11.3659,11.3857,82400.0
2005-04-06 11:00:00,17.25,17.28,17.22,17.25,45600.0,11.3857,11.4055,11.3659,11.3857,45600.0
2005-04-06 11:30:00,17.25,17.25,17.2,17.21,57400.0,11.3857,11.3857,11.3527,11.3593,57400.0
2005-04-06 12:00:00,17.21,17.21,17.14,17.17,71200.0,11.3593,11.3593,11.3131,11.3329,71200.0
2005-04-06 12:30:00,17.17,17.18,17.16,17.17,53000.0,11.3329,11.3395,11.3263,11.3329,53000.0
2005-04-06 13:00:00,17.17,17.18,17.17,17.17,28600.0,11.3329,11.3395,11.3329,11.3329,28600.0
2005-04-06 13:30:00,17.17,17.18,17.14,17.15,40800.0,11.3329,11.3395,11.3131,11.3197,40800.0
2005-04-06 14:00:00,17.15,17.18,17.13,17.18,32600.0,11.3197,11.3395,11.3065,11.3395,32600.0
2005-04-06 14:30:00,17.18,17.18,17.17,17.17,43000.0,11.3395,11.3395,11.3329,11.3329,43000.0
2005-04-06 15:00:00,17.18,17.18,17.12,17.15,51600.0,11.3395,11.3395,11.2999,11.3197,51600.0
2005-04-06 15:30:00,17.15,17.16,17.12,17.15,55000.0,11.3197,11.3263,11.2999,11.3197,55000.0
2005-04-07 09:30:00,17.17,17.24,17.16,17.22,93800.0,11.3329,11.3791,11.3263,11.3659,93800.0
2005-04-07 10:00:00,17.22,17.25,17.2,17.24,58400.0,11.3659,11.3857,11.3527,11.3791,58400.0
2005-04-07 10:30:00,17.24,17.3,17.23,17.3,96400.0,11.3791,11.4187,11.3725,11.4187,96400.0
2005-04-07 11:00:00,17.31,17.33,17.3,17.33,63600.0,11.4253,11.4385,11.4187,11.4385,63600.0
2005-04-07 11:30:00,17.33,17.35,17.32,17.34,59800.0,11.4385,11.4517,11.4319,11.4451,59800.0
2005-04-07 12:00:00,17.34,17.34,17.31,17.33,45200.0,11.4451,11.4451,11.4253,11.4385,45200.0
2005-04-07 12:30:00,17.33,17.42,17.33,17.38,43400.0,11.4385,11.4979,11.4385,11.4715,43400.0
2005-04-07 13:00:00,17.38,17.38,17.29,17.29,78600.0,11.4715,11.4715,11.4121,11.4121,78600.0
2005-04-07 13:30:00,17.29,17.31,17.28,17.3,41600.0,11.4121,11.4253,11.4055,11.4187,41600.0
2005-04-07 14:00:00,17.29,17.34,17.29,17.32,41200.0,11.4121,11.4451,11.4121,11.4319,41200.0
2005-04-07 14:30:00,17.31,17.35,17.3,17.35,59800.0,11.4253,11.4517,11.4187,11.4517,59800.0
2005-04-07 15:00:00,17.34,17.35,17.33,17.35,43800.0,11.4451,11.4517,11.4385,11.4517,43800.0
2005-04-07 15:30:00,17.35,17.36,17.32,17.32,116400.0,11.4517,11.4583,11.4319,11.4319,116400.0
2005-04-08 09:30:00,17.33,17.41,17.32,17.35,49800.0,11.4385,11.4913,11.4319,11.4517,49800.0
2005-04-08 10:00:00,17.36,17.39,17.35,17.35,58200.0,11.4583,11.4781,11.4517,11.4517,58200.0
2005-04-08 10:30:00,17.35,17.35,17.33,17.34,24200.0,11.4517,11.4517,11.4385,11.4451,24200.0
2005-04-08 11:00:00,17.34,17.38,17.34,17.36,43800.0,11.4451,11.4715,11.4451,11.4583,43800.0
2005-04-08 11:30:00,17.36,17.38,17.3,17.3,33600.0,11.4583,11.4715,11.4187,11.4187,33600.0
2005-04-08 12:00:00,17.31,17.37,17.31,17.37,52400.0,11.4253,11.4649,11.4253,11.4649,52400.0
2005-04-08 12:30:00,17.37,17.38,17.34,17.34,30600.0,11.4649,11.4715,11.4451,11.4451,30600.0
2005-04-08 13:00:00,17.34,17.39,17.34,17.38,59400.0,11.4451,11.4781,11.4451,11.4715,59400.0
2005-04-08 13:30:00,17.38,17.4,17.36,17.4,56200.0,11.4715,11.4847,11.4583,11.4847,56200.0
2005-04-08 14:00:00,17.4,17.4,17.36,17.36,40000.0,11.4847,11.4847,11.4583,11.4583,40000.0
2005-04-08 14:30:00,17.36,17.38,17.35,17.38,82000.0,11.4583,11.4715,11.4517,11.4715,82000.0
2005-04-08 15:00:00,17.38,17.38,17.35,17.36,167200.0,11.4715,11.4715,11.4517,11.4583,167200.0
2005-04-08 15:30:00,17.36,17.4,17.36,17.36,201400.0,11.4583,11.4847,11.4583,11.4583,201400.0
2005-04-11 09:30:00,17.4,17.45,17.38,17.38,103000.0,11.4847,11.5177,11.4715,11.4715,103000.0
2005-04-11 10:00:00,17.38,17.41,17.38,17.38,47000.0,11.4715,11.4913,11.4715,11.4715,47000.0
2005-04-11 10:30:00,17.38,17.42,17.37,17.41,44800.0,11.4715,11.4979,11.4649,11.4913,44800.0
2005-04-11 11:00:00,17.41,17.42,17.39,17.39,46800.0,11.4913,11.4979,11.4781,11.4781,46800.0
2005-04-11 11:30:00,17.4,17.41,17.39,17.4,60000.0,11.4847,11.4913,11.4781,11.4847,60000.0
2005-04-11 12:00:00,17.4,17.45,17.4,17.44,41200.0,11.4847,11.5177,11.4847,11.5111,41200.0
2005-04-11 12:30:00,17.44,17.45,17.43,17.43,17200.0,11.5111,11.5177,11.5045,11.5045,17200.0
2005-04-11 13:00:00,17.43,17.45,17.38,17.38,34400.0,11.5045,11.5177,11.4715,11.4715,34400.0
2005-04-11 13:30:00,17.38,17.41,17.37,17.37,109000.0,11.4715,11.4913,11.4649,11.4649,109000.0
2005-04-11 14:00:00,17.38,17.38,17.37,17.38,35600.0,11.4715,11.4715,11.4649,11.4715,35600.0
2005-04-11 14:30:00,17.38,17.41,17.38,17.39,109600.0,11.4715,11.4913,11.4715,11.4781,109600.0
2005-04-11 15:00:00,17.39,17.39,17.37,17.37,46000.0,11.4781,11.4781,11.4649,11.4649,46000.0
2005-04-11 15:30:00,17.37,17.38,17.35,17.36,73800.0,11.4649,11.4715,11.4517,11.4583,73800.0
2005-04-12 09:30:00,17.39,17.43,17.36,17.4,152800.0,11.4781,11.5045,11.4583,11.4847,152800.0
2005-04-12 10:00:00,17.41,17.44,17.4,17.43,106600.0,11.4913,11.5111,11.4847,11.5045,106600.0
2005-04-12 10:30:00,17.43,17.43,17.36,17.38,73200.0,11.5045,11.5045,11.4583,11.4715,73200.0
2005-04-12 11:00:00,17.38,17.4,17.38,17.39,50200.0,11.4715,11.4847,11.4715,11.4781,50200.0
2005-04-12 11:30:00,17.39,17.4,17.38,17.39,16200.0,11.4781,11.4847,11.4715,11.4781,16200.0
2005-04-12 12:00:00,17.39,17.4,17.38,17.4,21600.0,11.4781,11.4847,11.4715,11.4847,21600.0
2005-04-12 12:30:00,17.4,17.4,17.38,17.39,12800.0,11.4847,11.4847,11.4715,11.4781,12800.0
2005-04-12 13:00:00,17.38,17.4,17.38,17.4,61800.0,11.4715,11.4847,11.4715,11.4847,61800.0
2005-04-12 13:30:00,17.39,17.4,17.36,17.36,50200.0,11.4781,11.4847,11.4583,11.4583,50200.0
2005-04-12 14:00:00,17.36,17.5,17.35,17.5,155000.0,11.4583,11.5507,11.4517,11.5507,155000.0
2005-04-12 14:30:00,17.5,17.55,17.48,17.53,110000.0,11.5507,11.5837,11.5375,11.5705,110000.0
2005-04-12 15:00:00,17.53,17.55,17.49,17.5,77400.0,11.5705,11.5837,11.5441,11.5507,77400.0
2005-04-12 15:30:00,17.5,17.5,17.45,17.45,131800.0,11.5507,11.5507,11.5177,11.5177,131800.0
2005-04-13 09:30:00,17.45,17.5,17.38,17.38,80000.0,11.5177,11.5507,11.4715,11.4715,80000.0
2005-04-13 10:00:00,17.4,17.45,17.4,17.45,43600.0,11.4847,11.5177,11.4847,11.5177,43600.0
2005-04-13 10:30:00,17.44,17.49,17.42,17.43,34200.0,11.5111,11.5441,11.4979,11.5045,34200.0
2005-04-13 11:00:00,17.43,17.45,17.43,17.45,56400.0,11.5045,11.5177,11.5045,11.5177,56400.0
2005-04-13 11:30:00,17.43,17.46,17.43,17.43,66000.0,11.5045,11.5243,11.5045,11.5045,66000.0
2005-04-13 12:00:00,17.43,17.48,17.4,17.4,81000.0,11.5045,11.5375,11.4847,11.4847,81000.0
2005-04-13 12:30:00,17.4,17.4,17.38,17.4,40200.0,11.4847,11.4847,11.4715,11.4847,40200.0
2005-04-13 13:00:00,17.4,17.4,17.29,17.29,92800.0,11.4847,11.4847,11.4121,11.4121,92800.0
2005-04-13 13:30:00,17.29,17.3,17.24,17.25,79200.0,11.4121,11.4187,11.3791,11.3857,79200.0
2005-04-13 14:00:00,17.25,17.32,17.25,17.3,52600.0,11.3857,11.4319,11.3857,11.4187,52600.0
2005-04-13 14:30:00,17.31,17.33,17.27,17.28,75200.0,11.4253,11.4385,11.3989,11.4055,75200.0
2005-04-13 15:00:00,17.28,17.28,17.23,17.23,39200.0,11.4055,11.4055,11.3725,11.3725,39200.0
2005-04-13 15:30:00,17.23,17.23,17.19,17.21,124200.0,11.3725,11.3725,11.3461,11.3593,124200.0
2005-04-14 09:30:00,17.25,17.3,17.21,17.28,78200.0,11.3857,11.4187,11.3593,11.4055,78200.0
2005-04-14 10:00:00,17.28,17.28,17.25,17.25,59200.0,11.4055,11.4055,11.3857,11.3857,59200.0
2005-04-14 10:30:00,17.25,17.28,17.23,17.26,52000.0,11.3857,11.4055,11.3725,11.3923,52000.0
2005-04-14 11:00:00,17.26,17.29,17.25,17.28,38200.0,11.3923,11.4121,11.3857,11.4055,38200.0
2005-04-14 11:30:00,17.28,17.3,17.28,17.3,34000.0,11.4055,11.4187,11.4055,11.4187,34000.0
2005-04-14 12:00:00,17.3,17.34,17.3,17.32,34400.0,11.4187,11.4451,11.4187,11.4319,34400.0
2005-04-14 12:30:00,17.31,17.33,17.28,17.29,35000.0,11.4253,11.4385,11.4055,11.4121,35000.0
2005-04-14 13:00:00,17.29,17.3,17.24,17.24,46600.0,11.4121,11.4187,11.3791,11.3791,46600.0
2005-04-14 13:30:00,17.24,17.25,17.18,17.18,131800.0,11.3791,11.3857,11.3395,11.3395,131800.0
2005-04-14 14:00:00,17.18,17.22,17.17,17.22,69800.0,11.3395,11.3659,11.3329,11.3659,69800.0
2005-04-14 14:30:00,17.22,17.24,17.17,17.2,53400.0,11.3659,11.3791,11.3329,11.3527,53400.0
2005-04-14 15:00:00,17.2,17.24,17.18,17.23,74200.0,11.3527,11.3791,11.3395,11.3725,74200.0
2005-04-14 15:30:00,17.23,17.25,17.22,17.23,214200.0,11.3725,11.3857,11.3659,11.3725,214200.0
2005-04-15 09:30:00,17.21,17.25,17.17,17.24,146200.0,11.3593,11.3857,11.3329,11.3791,146200.0
2005-04-15 10:00:00,17.25,17.28,17.2,17.25,80400.0,11.3857,11.4055,11.3527,11.3857,80400.0
2005-04-15 10:30:00,17.27,17.28,17.21,17.25,143400.0,11.3989,11.4055,11.3593,11.3857,143400.0
2005-04-15 11:00:00,17.25,17.25,17.23,17.25,196000.0,11.3857,11.3857,11.3725,11.3857,196000.0
2005-04-15 11:30:00,17.25,17.27,17.23,17.25,144200.0,11.3857,11.3989,11.3725,11.3857,144200.0
2005-04-15 12:00:00,17.25,17.29,17.23,17.28,161200.0,11.3857,11.4121,11.3725,11.4055,161200.0
2005-04-15 12:30:00,17.27,17.29,17.24,17.25,153800.0,11.3989,11.4121,11.3791,11.3857,153800.0
2005-04-15 13:00:00,17.26,17.28,17.24,17.27,76200.0,11.3923,11.4055,11.3791,11.3989,76200.0
2005-04-15 13:30:00,17.27,17.29,17.25,17.27,79200.0,11.3989,11.4121,11.3857,11.3989,79200.0
2005-04-15 14:00:00,17.28,17.36,17.27,17.3,69600.0,11.4055,11.4583,11.3989,11.4187,69600.0
2005-04-15 14:30:00,17.3,17.3,17.25,17.28,82000.0,11.4187,11.4187,11.3857,11.4055,82000.0
2005-04-15 15:00:00,17.28,17.31,17.25,17.25,67200.0,11.4055,11.4253,11.3857,11.3857,67200.0
2005-04-15 15:30:00,17.25,17.27,17.1,17.16,220800.0,11.3857,11.3989,11.2867,11.3263,220800.0
2005-04-18 09:30:00,17.1,17.24,17.1,17.24,97400.0,11.2867,11.3791,11.2867,11.3791,97400.0
2005-04-18 10:00:00,17.23,17.24,17.2,17.2,95800.0,11.3725,11.3791,11.3527,11.3527,95800.0
2005-04-18 10:30:00,17.2,17.21,17.14,17.18,41800.0,11.3527,11.3593,11.3131,11.3395,41800.0
2005-04-18 11:00:00,17.18,17.23,17.17,17.18,83800.0,11.3395,11.3725,11.3329,11.3395,83800.0
2005-04-18 11:30:00,17.17,17.21,17.16,17.21,71800.0,11.3329,11.3593,11.3263,11.3593,71800.0
2005-04-18 12:00:00,17.21,17.25,17.21,17.25,36200.0,11.3593,11.3857,11.3593,11.3857,36200.0
2005-04-18 12:30:00,17.24,17.33,17.24,17.31,38000.0,11.3791,11.4385,11.3791,11.4253,38000.0
2005-04-18 13:00:00,17.31,17.31,17.24,17.25,64600.0,11.4253,11.4253,11.3791,11.3857,64600.0
2005-04-18 13:30:00,17.25,17.28,17.24,17.26,34400.0,11.3857,11.4055,11.3791,11.3923,34400.0
2005-04-18 14:00:00,17.26,17.27,17.2,17.24,74600.0,11.3923,11.3989,11.3527,11.3791,74600.0
2005-04-18 14:30:00,17.24,17.32,17.24,17.31,88000.0,11.3791,11.4319,11.3791,11.4253,88000.0
2005-04-18 15:00:00,17.31,17.36,17.3,17.36,190600.0,11.4253,11.4583,11.4187,11.4583,190600.0
2005-04-18 15:30:00,17.36,17.36,17.28,17.28,135800.0,11.4583,11.4583,11.4055,11.4055,135800.0
2005-04-19 09:30:00,17.29,17.36,17.25,17.36,130200.0,11.4121,11.4583,11.3857,11.4583,130200.0
2005-04-19 10:00:00,17.36,17.38,17.26,17.28,65200.0,11.4583,11.4715,11.3923,11.4055,65200.0
2005-04-19 10:30:00,17.28,17.28,17.22,17.27,83800.0,11.4055,11.4055,11.3659,11.3989,83800.0
2005-04-19 11:00:00,17.26,17.35,17.25,17.33,64000.0,11.3923,11.4517,11.3857,11.4385,64000.0
2005-04-19 11:30:00,17.33,17.36,17.3,17.36,52800.0,11.4385,11.4583,11.4187,11.4583,52800.0
2005-04-19 12:00:00,17.36,17.38,17.33,17.34,33000.0,11.4583,11.4715,11.4385,11.4451,33000.0
2005-04-19 12:30:00,17.35,17.38,17.34,17.35,36000.0,11.4517,11.4715,11.4451,11.4517,36000.0
2005-04-19 13:00:00,17.35,17.36,17.32,17.33,34800.0,11.4517,11.4583,11.4319,11.4385,34800.0
2005-04-19 13:30:00,17.33,17.36,17.33,17.35,47200.0,11.4385,11.4583,11.4385,11.4517,47200.0
2005-04-19 14:00:00,17.35,17.35,17.3,17.32,55800.0,11.4517,11.4517,11.4187,11.4319,55800.0
2005-04-19 14:30:00,17.32,17.35,17.31,17.33,36000.0,11.4319,11.4517,11.4253,11.4385,36000.0
2005-04-19 15:00:00,17.33,17.34,17.26,17.28,83200.0,11.4385,11.4451,11.3923,11.4055,83200.0
2005-04-19 15:30:00,17.27,17.31,17.27,17.29,96800.0,11.3989,11.4253,11.3989,11.4121,96800.0
2005-04-20 09:30:00,17.3,17.3,17.17,17.2,64400.0,11.4187,11.4187,11.3329,11.3527,64400.0
2005-04-20 10:00:00,17.2,17.25,17.18,17.24,74400.0,11.3527,11.3857,11.3395,11.3791,74400.0
2005-04-20 10:30:00,17.24,17.25,17.16,17.24,51400.0,11.3791,11.3857,11.3263,11.3791,51400.0
2005-04-20 11:00:00,17.25,17.28,17.2,17.2,40600.0,11.3857,11.4055,11.3527,11.3527,40600.0
2005-04-20 11:30:00,17.18,17.23,17.18,17.23,17600.0,11.3395,11.3725,11.3395,11.3725,17600.0
2005-04-20 12:00:00,17.23,17.25,17.2,17.25,60400.0,11.3725,11.3857,11.3527,11.3857,60400.0
2005-04-20 12:30:00,17.24,17.24,17.17,17.17,51400.0,11.3791,11.3791,11.3329,11.3329,51400.0
2005-04-20 13:00:00,17.17,17.18,17.14,17.18,41200.0,11.3329,11.3395,11.3131,11.3395,41200.0
2005-04-20 13:30:00,17.18,17.23,17.16,17.22,64200.0,11.3395,11.3725,11.3263,11.3659,64200.0
2005-04-20 14:00:00,17.22,17.22,17.15,17.16,53600.0,11.3659,11.3659,11.3197,11.3263,53600.0
2005-04-20 14:30:00,17.16,17.19,17.15,17.18,48600.0,11.3263,11.3461,11.3197,11.3395,48600.0
2005-04-20 15:00:00,17.18,17.19,17.15,17.18,105800.0,11.3395,11.3461,11.3197,11.3395,105800.0
2005-04-20 15:30:00,17.18,17.18,17.05,17.1,108200.0,11.3395,11.3395,11.2537,11.2867,108200.0
2005-04-21 09:30:00,17.23,17.25,17.16,17.19,80000.0,11.3725,11.3857,11.3263,11.3461,80000.0
2005-04-21 10:00:00,17.19,17.23,17.12,17.23,64800.0,11.3461,11.3725,11.2999,11.3725,64800.0
2005-04-21 10:30:00,17.23,17.25,17.2,17.2,47000.0,11.3725,11.3857,11.3527,11.3527,47000.0
2005-04-21 11:00:00,17.2,17.22,17.17,17.2,83600.0,11.3527,11.3659,11.3329,11.3527,83600.0
2005-04-21 11:30:00,17.2,17.29,17.2,17.28,43200.0,11.3527,11.4121,11.3527,11.4055,43200.0
2005-04-21 12:00:00,17.27,17.36,17.27,17.31,42600.0,11.3989,11.4583,11.3989,11.4253,42600.0
2005-04-21 12:30:00,17.31,17.32,17.28,17.28,87800.0,11.4253,11.4319,11.4055,11.4055,87800.0
2005-04-21 13:00:00,17.29,17.35,17.27,17.33,47200.0,11.4121,11.4517,11.3989,11.4385,47200.0
2005-04-21 13:30:00,17.33,17.36,17.32,17.35,48600.0,11.4385,11.4583,11.4319,11.4517,48600.0
2005-04-21 14:00:00,17.36,17.42,17.34,17.39,67600.0,11.4583,11.4979,11.4451,11.4781,67600.0
2005-04-21 14:30:00,17.39,17.39,17.33,17.35,73200.0,11.4781,11.4781,11.4385,11.4517,73200.0
2005-04-21 15:00:00,17.35,17.38,17.3,17.33,79800.0,11.4517,11.4715,11.4187,11.4385,79800.0
2005-04-21 15:30:00,17.33,17.41,17.33,17.38,188600.0,11.4385,11.4913,11.4385,11.4715,188600.0
2005-04-22 09:30:00,17.4,17.45,17.36,17.43,69800.0,11.4847,11.5177,11.4583,11.5045,69800.0
2005-04-22 10:00:00,17.43,17.43,17.38,17.39,61200.0,11.5045,11.5045,11.4715,11.4781,61200.0
2005-04-22 10:30:00,17.39,17.45,17.39,17.45,52400.0,11.4781,11.5177,11.4781,11.5177,52400.0
2005-04-22 11:00:00,17.45,17.49,17.43,17.47,43000.0,11.5177,11.5441,11.5045,11.5309,43000.0
2005-04-22 11:30:00,17.47,17.48,17.44,17.47,84200.0,11.5309,11.5375,11.5111,11.5309,84200.0
2005-04-22 12:00:00,17.47,17.47,17.45,17.45,38400.0,11.5309,11.5309,11.5177,11.5177,38400.0
2005-04-22 12:30:00,17.46,17.53,17.43,17.5,87800.0,11.5243,11.5705,11.5045,11.5507,87800.0
2005-04-22 13:00:00,17.5,17.5,17.49,17.5,96200.0,11.5507,11.5507,11.5441,11.5507,96200.0
2005-04-22 13:30:00,17.5,17.52,17.49,17.52,114600.0,11.5507,11.5639,11.5441,11.5639,114600.0
2005-04-22 14:00:00,17.52,17.52,17.44,17.45,86000.0,11.5639,11.5639,11.5111,11.5177,86000.0
2005-04-22 14:30:00,17.46,17.46,17.4,17.42,107600.0,11.5243,11.5243,11.4847,11.4979,107600.0
2005-04-22 15:00:00,17.42,17.43,17.27,17.27,162200.0,11.4979,11.5045,11.3989,11.3989,162200.0
2005-04-22 15:30:00,17.27,17.36,17.24,17.35,186400.0,11.3989,11.4583,11.3791,11.4517,186400.0
2005-04-25 09:30:00,17.33,17.45,17.32,17.4,80400.0,11.4385,11.5177,11.4319,11.4847,80400.0
2005-04-25 10:00:00,17.4,17.5,17.39,17.47,45200.0,11.4847,11.5507,11.4781,11.5309,45200.0
2005-04-25 10:30:00,17.47,17.48,17.43,17.45,28800.0,11.5309,11.5375,11.5045,11.5177,28800.0
2005-04-25 11:00:00,17.47,17.52,17.45,17.5,59800.0,11.5309,11.5639,11.5177,11.5507,59800.0
2005-04-25 11:30:00,17.5,17.52,17.48,17.5,47600.0,11.5507,11.5639,11.5375,11.5507,47600.0
2005-04-25 12:00:00,17.5,17.5,17.45,17.46,60000.0,11.5507,11.5507,11.5177,11.5243,60000.0
2005-04-25 12:30:00,17.46,17.47,17.43,17.47,36800.0,11.5243,11.5309,11.5045,11.5309,36800.0
2005-04-25 13:00:00,17.47,17.47,17.45,17.45,20200.0,11.5309,11.5309,11.5177,11.5177,20200.0
2005-04-25 13:30:00,17.45,17.47,17.43,17.46,48800.0,11.5177,11.5309,11.5045,11.5243,48800.0
2005-04-25 14:00:00,17.45,17.48,17.43,17.44,25200.0,11.5177,11.5375,11.5045,11.5111,25200.0
2005-04-25 14:30:00,17.44,17.46,17.4,17.4,68600.0,11.5111,11.5243,11.4847,11.4847,68600.0
2005-04-25 15:00:00,17.4,17.42,17.36,17.41,93200.0,11.4847,11.4979,11.4583,11.4913,93200.0
2005-04-25 15:30:00,17.41,17.5,17.41,17.46,85200.0,11.4913,11.5507,11.4913,11.5243,85200.0
2005-04-26 09:30:00,17.4,17.43,17.33,17.38,93200.0,11.4847,11.5045,11.4385,11.4715,93200.0
2005-04-26 10:00:00,17.4,17.5,17.36,17.48,91200.0,11.4847,11.5507,11.4583,11.5375,91200.0
2005-04-26 10:30:00,17.46,17.5,17.46,17.48,76800.0,11.5243,11.5507,11.5243,11.5375,76800.0
2005-04-26 11:00:00,17.49,17.5,17.47,17.48,47000.0,11.5441,11.5507,11.5309,11.5375,47000.0
2005-04-26 11:30:00,17.48,17.5,17.46,17.47,60000.0,11.5375,11.5507,11.5243,11.5309,60000.0
2005-04-26 12:00:00,17.46,17.46,17.39,17.41,62400.0,11.5243,11.5243,11.4781,11.4913,62400.0
2005-04-26 12:30:00,17.41,17.44,17.4,17.42,24000.0,11.4913,11.5111,11.4847,11.4979,24000.0
2005-04-26 13:00:00,17.43,17.43,17.4,17.4,22800.0,11.5045,11.5045,11.4847,11.4847,22800.0
2005-04-26 13:30:00,17.42,17.42,17.4,17.42,23000.0,11.4979,11.4979,11.4847,11.4979,23000.0
2005-04-26 14:00:00,17.41,17.41,17.36,17.38,80400.0,11.4913,11.4913,11.4583,11.4715,80400.0
2005-04-26 14:30:00,17.38,17.4,17.34,17.35,49200.0,11.4715,11.4847,11.4451,11.4517,49200.0
2005-04-26 15:00:00,17.35,17.35,17.31,17.35,62600.0,11.4517,11.4517,11.4253,11.4517,62600.0
2005-04-26 15:30:00,17.35,17.35,17.32,17.32,96000.0,11.4517,11.4517,11.4319,11.4319,96000.0
2005-04-27 09:30:00,17.15,17.18,16.79,16.8,284000.0,11.3197,11.3395,11.0821,11.0887,284000.0
2005-04-27 10:00:00,16.8,16.97,16.77,16.96,119400.0,11.0887,11.2009,11.0689,11.1943,119400.0
2005-04-27 10:30:00,16.96,17.1,16.96,17.08,94800.0,11.1943,11.2867,11.1943,11.2735,94800.0
2005-04-27 11:00:00,17.09,17.23,17.05,17.22,73800.0,11.2801,11.3725,11.2537,11.3659,73800.0
2005-04-27 11:30:00,17.22,17.23,17.12,17.18,48800.0,11.3659,11.3725,11.2999,11.3395,48800.0
2005-04-27 12:00:00,17.18,17.2,17.16,17.2,54800.0,11.3395,11.3527,11.3263,11.3527,54800.0
2005-04-27 12:30:00,17.2,17.2,17.17,17.18,28400.0,11.3527,11.3527,11.3329,11.3395,28400.0
2005-04-27 13:00:00,17.18,17.25,17.16,17.17,94400.0,11.3395,11.3857,11.3263,11.3329,94400.0
2005-04-27 13:30:00,17.18,17.22,17.16,17.2,41200.0,11.3395,11.3659,11.3263,11.3527,41200.0
2005-04-27 14:00:00,17.2,17.22,17.17,17.2,89400.0,11.3527,11.3659,11.3329,11.3527,89400.0
2005-04-27 14:30:00,17.21,17.21,17.15,17.2,41800.0,11.3593,11.3593,11.3197,11.3527,41800.0
2005-04-27 15:00:00,17.2,17.21,17.18,17.19,115800.0,11.3527,11.3593,11.3395,11.3461,115800.0
2005-04-27 15:30:00,17.2,17.22,17.17,17.2,146000.0,11.3527,11.3659,11.3329,11.3527,146000.0
2005-04-28 09:30:00,17.1,17.14,17.08,17.09,98400.0,11.2867,11.3131,11.2735,11.2801,98400.0
2005-04-28 10:00:00,17.09,17.21,17.08,17.21,148000.0,11.2801,11.3593,11.2735,11.3593,148000.0
2005-04-28 10:30:00,17.21,17.24,17.2,17.21,139600.0,11.3593,11.3791,11.3527,11.3593,139600.0
2005-04-28 11:00:00,17.21,17.28,17.18,17.26,137200.0,11.3593,11.4055,11.3395,11.3923,137200.0
2005-04-28 11:30:00,17.25,17.28,17.23,17.24,79400.0,11.3857,11.4055,11.3725,11.3791,79400.0
2005-04-28 12:00:00,17.23,17.25,17.2,17.25,39400.0,11.3725,11.3857,11.3527,11.3857,39400.0
2005-04-28 12:30:00,17.25,17.25,17.23,17.25,17400.0,11.3857,11.3857,11.3725,11.3857,17400.0
2005-04-28 13:00:00,17.24,17.25,17.21,17.22,35400.0,11.3791,11.3857,11.3593,11.3659,35400.0
2005-04-28 13:30:00,17.22,17.26,17.2,17.25,58000.0,11.3659,11.3923,11.3527,11.3857,58000.0
2005-04-28 14:00:00,17.25,17.25,17.17,17.18,83800.0,11.3857,11.3857,11.3329,11.3395,83800.0
2005-04-28 14:30:00,17.18,17.22,17.18,17.21,79400.0,11.3395,11.3659,11.3395,11.3593,79400.0
2005-04-28 15:00:00,17.2,17.21,17.17,17.2,132600.0,11.3527,11.3593,11.3329,11.3527,132600.0
2005-04-28 15:30:00,17.2,17.23,17.18,17.2,77800.0,11.3527,11.3725,11.3395,11.3527,77800.0
2005-04-29 09:30:00,17.35,17.35,17.23,17.29,118000.0,11.4517,11.4517,11.3725,11.4121,118000.0
2005-04-29 10:00:00,17.31,17.32,17.2,17.25,80600.0,11.4253,11.4319,11.3527,11.3857,80600.0
2005-04-29 10:30:00,17.25,17.28,17.21,17.28,43000.0,11.3857,11.4055,11.3593,11.4055,43000.0
2005-04-29 11:00:00,17.27,17.3,17.25,17.26,36400.0,11.3989,11.4187,11.3857,11.3923,36400.0
2005-04-29 11:30:00,17.25,17.27,17.21,17.23,55000.0,11.3857,11.3989,11.3593,11.3725,55000.0
2005-04-29 12:00:00,17.23,17.26,17.22,17.25,68400.0,11.3725,11.3923,11.3659,11.3857,68400.0
2005-04-29 12:30:00,17.25,17.29,17.24,17.25,52000.0,11.3857,11.4121,11.3791,11.3857,52000.0
2005-04-29 13:00:00,17.25,17.25,17.18,17.18,73600.0,11.3857,11.3857,11.3395,11.3395,73600.0
2005-04-29 13:30:00,17.18,17.19,17.15,17.19,94800.0,11.3395,11.3461,11.3197,11.3461,94800.0
2005-04-29 14:00:00,17.18,17.25,17.18,17.25,37400.0,11.3395,11.3857,11.3395,11.3857,37400.0
2005-04-29 14:30:00,17.25,17.32,17.25,17.3,72800.0,11.3857,11.4319,11.3857,11.4187,72800.0
2005-04-29 15:00:00,17.3,17.3,17.25,17.27,69200.0,11.4187,11.4187,11.3857,11.3989,69200.0
2005-04-29 15:30:00,17.28,17.31,17.25,17.3,104800.0,11.4055,11.4253,11.3857,11.4187,104800.0
2005-05-02 09:30:00,17.3,17.5,17.3,17.4,51200.0,11.4187,11.5507,11.4187,11.4847,51200.0
2005-05-02 10:00:00,17.4,17.4,17.35,17.35,79600.0,11.4847,11.4847,11.4517,11.4517,79600.0
2005-05-02 10:30:00,17.36,17.37,17.3,17.36,57800.0,11.4583,11.4649,11.4187,11.4583,57800.0
2005-05-02 11:00:00,17.36,17.36,17.31,17.33,40400.0,11.4583,11.4583,11.4253,11.4385,40400.0
2005-05-02 11:30:00,17.34,17.39,17.34,17.39,51000.0,11.4451,11.4781,11.4451,11.4781,51000.0
2005-05-02 12:00:00,17.39,17.42,17.36,17.42,46000.0,11.4781,11.4979,11.4583,11.4979,46000.0
2005-05-02 12:30:00,17.42,17.44,17.4,17.4,55400.0,11.4979,11.5111,11.4847,11.4847,55400.0
2005-05-02 13:00:00,17.4,17.43,17.35,17.36,78600.0,11.4847,11.5045,11.4517,11.4583,78600.0
2005-05-02 13:30:00,17.35,17.35,17.31,17.35,28600.0,11.4517,11.4517,11.4253,11.4517,28600.0
2005-05-02 14:00:00,17.35,17.35,17.3,17.35,42200.0,11.4517,11.4517,11.4187,11.4517,42200.0
2005-05-02 14:30:00,17.35,17.4,17.34,17.36,36800.0,11.4517,11.4847,11.4451,11.4583,36800.0
2005-05-02 15:00:00,17.36,17.41,17.36,17.41,63000.0,11.4583,11.4913,11.4583,11.4913,63000.0
2005-05-02 15:30:00,17.4,17.43,17.38,17.39,99600.0,11.4847,11.5045,11.4715,11.4781,99600.0
2005-05-03 09:30:00,17.27,17.43,17.24,17.42,125800.0,11.3989,11.5045,11.3791,11.4979,125800.0
2005-05-03 10:00:00,17.43,17.46,17.38,17.46,59400.0,11.5045,11.5243,11.4715,11.5243,59400.0
2005-05-03 10:30:00,17.47,17.48,17.4,17.4,55000.0,11.5309,11.5375,11.4847,11.4847,55000.0
2005-05-03 11:00:00,17.4,17.4,17.36,17.37,55600.0,11.4847,11.4847,11.4583,11.4649,55600.0
2005-05-03 11:30:00,17.37,17.42,17.37,17.39,22200.0,11.4649,11.4979,11.4649,11.4781,22200.0
2005-05-03 12:00:00,17.39,17.45,17.39,17.41,25200.0,11.4781,11.5177,11.4781,11.4913,25200.0
2005-05-03 12:30:00,17.41,17.42,17.38,17.39,29400.0,11.4913,11.4979,11.4715,11.4781,29400.0
2005-05-03 13:00:00,17.38,17.38,17.34,17.36,52600.0,11.4715,11.4715,11.4451,11.4583,52600.0
2005-05-03 13:30:00,17.36,17.39,17.35,17.39,40400.0,11.4583,11.4781,11.4517,11.4781,40400.0
2005-05-03 14:00:00,17.39,17.39,17.31,17.36,50600.0,11.4781,11.4781,11.4253,11.4583,50600.0
2005-05-03 14:30:00,17.36,17.46,17.36,17.42,78000.0,11.4583,11.5243,11.4583,11.4979,78000.0
2005-05-03 15:00:00,17.41,17.41,17.28,17.33,71000.0,11.4913,11.4913,11.4055,11.4385,71000.0
2005-05-03 15:30:00,17.33,17.33,17.27,17.33,78000.0,11.4385,11.4385,11.3989,11.4385,78000.0
2005-05-04 09:30:00,17.3,17.32,17.2,17.26,79200.0,11.4187,11.4319,11.3527,11.3923,79200.0
2005-05-04 10:00:00,17.26,17.32,17.25,17.26,88600.0,11.3923,11.4319,11.3857,11.3923,88600.0
2005-05-04 10:30:00,17.28,17.37,17.27,17.29,86800.0,11.4055,11.4649,11.3989,11.4121,86800.0
2005-05-04 11:00:00,17.29,17.34,17.29,17.33,54400.0,11.4121,11.4451,11.4121,11.4385,54400.0
2005-05-04 11:30:00,17.33,17.35,17.32,17.32,98200.0,11.4385,11.4517,11.4319,11.4319,98200.0
2005-05-04 12:00:00,17.32,17.35,17.32,17.32,98800.0,11.4319,11.4517,11.4319,11.4319,98800.0
2005-05-04 12:30:00,17.33,17.36,17.33,17.36,63800.0,11.4385,11.4583,11.4385,11.4583,63800.0
2005-05-04 13:00:00,17.37,17.39,17.35,17.38,45400.0,11.4649,11.4781,11.4517,11.4715,45400.0
2005-05-04 13:30:00,17.38,17.48,17.36,17.48,38400.0,11.4715,11.5375,11.4583,11.5375,38400.0
2005-05-04 14:00:00,17.47,17.47,17.39,17.39,45600.0,11.5309,11.5309,11.4781,11.4781,45600.0
2005-05-04 14:30:00,17.39,17.45,17.39,17.45,46800.0,11.4781,11.5177,11.4781,11.5177,46800.0
2005-05-04 15:00:00,17.45,17.47,17.42,17.46,64800.0,11.5177,11.5309,11.4979,11.5243,64800.0
2005-05-04 15:30:00,17.45,17.46,17.4,17.41,99400.0,11.5177,11.5243,11.4847,11.4913,99400.0
2005-05-05 09:30:00,17.31,17.36,17.24,17.27,91800.0,11.4253,11.4583,11.3791,11.3989,91800.0
2005-05-05 10:00:00,17.27,17.33,17.26,17.3,58600.0,11.3989,11.4385,11.3923,11.4187,58600.0
2005-05-05 10:30:00,17.29,17.4,17.25,17.25,117400.0,11.4121,11.4847,11.3857,11.3857,117400.0
2005-05-05 11:00:00,17.26,17.28,17.22,17.22,45600.0,11.3923,11.4055,11.3659,11.3659,45600.0
2005-05-05 11:30:00,17.22,17.25,17.22,17.23,32400.0,11.3659,11.3857,11.3659,11.3725,32400.0
2005-05-05 12:00:00,17.23,17.25,17.2,17.22,27600.0,11.3725,11.3857,11.3527,11.3659,27600.0
2005-05-05 12:30:00,17.23,17.23,17.07,17.07,120200.0,11.3725,11.3725,11.2669,11.2669,120200.0
2005-05-05 13:00:00,17.08,17.14,17.03,17.14,163600.0,11.2735,11.3131,11.2405,11.3131,163600.0
2005-05-05 13:30:00,17.14,17.19,17.11,17.14,87200.0,11.3131,11.3461,11.2933,11.3131,87200.0
2005-05-05 14:00:00,17.15,17.2,17.11,17.11,43600.0,11.3197,11.3527,11.2933,11.2933,43600.0
2005-05-05 14:30:00,17.11,17.16,17.1,17.11,51600.0,11.2933,11.3263,11.2867,11.2933,51600.0
2005-05-05 15:00:00,17.11,17.21,17.11,17.18,70800.0,11.2933,11.3593,11.2933,11.3395,70800.0
2005-05-05 15:30:00,17.17,17.2,17.14,17.15,129600.0,11.3329,11.3527,11.3131,11.3197,129600.0
2005-05-06 09:30:00,17.15,17.15,17.04,17.07,141000.0,11.3197,11.3197,11.2471,11.2669,141000.0
2005-05-06 10:00:00,17.07,17.15,17.03,17.15,73400.0,11.2669,11.3197,11.2405,11.3197,73400.0
2005-05-06 10:30:00,17.15,17.17,17.07,17.1,118200.0,11.3197,11.3329,11.2669,11.2867,118200.0
2005-05-06 11:00:00,17.09,17.17,17.09,17.11,78200.0,11.2801,11.3329,11.2801,11.2933,78200.0
2005-05-06 11:30:00,17.1,17.11,17.07,17.09,60800.0,11.2867,11.2933,11.2669,11.2801,60800.0
2005-05-06 12:00:00,17.08,17.08,17.03,17.04,102800.0,11.2735,11.2735,11.2405,11.2471,102800.0
2005-05-06 12:30:00,17.05,17.06,17.03,17.06,49600.0,11.2537,11.2603,11.2405,11.2603,49600.0
2005-05-06 13:00:00,17.06,17.08,17.0,17.06,103600.0,11.2603,11.2735,11.2207,11.2603,103600.0
2005-05-06 13:30:00,17.07,17.14,17.06,17.13,47200.0,11.2669,11.3131,11.2603,11.3065,47200.0
2005-05-06 14:00:00,17.13,17.19,17.13,17.15,60600.0,11.3065,11.3461,11.3065,11.3197,60600.0
2005-05-06 14:30:00,17.15,17.16,17.14,17.14,24000.0,11.3197,11.3263,11.3131,11.3131,24000.0
2005-05-06 15:00:00,17.14,17.15,17.08,17.08,104000.0,11.3131,11.3197,11.2735,11.2735,104000.0
2005-05-06 15:30:00,17.09,17.1,17.05,17.05,140800.0,11.2801,11.2867,11.2537,11.2537,140800.0
2005-05-09 09:30:00,16.9,17.1,16.9,17.02,107600.0,11.1547,11.2867,11.1547,11.2339,107600.0
2005-05-09 10:00:00,17.02,17.05,16.97,16.98,84200.0,11.2339,11.2537,11.2009,11.2075,84200.0
2005-05-09 10:30:00,16.98,17.04,16.98,16.99,52200.0,11.2075,11.2471,11.2075,11.2141,52200.0
2005-05-09 11:00:00,16.99,16.99,16.97,16.99,84200.0,11.2141,11.2141,11.2009,11.2141,84200.0
2005-05-09 11:30:00,16.99,17.03,16.98,17.0,112000.0,11.2141,11.2405,11.2075,11.2207,112000.0
2005-05-09 12:00:00,17.0,17.06,17.0,17.04,60600.0,11.2207,11.2603,11.2207,11.2471,60600.0
2005-05-09 12:30:00,17.04,17.13,17.04,17.11,26000.0,11.2471,11.3065,11.2471,11.2933,26000.0
2005-05-09 13:00:00,17.11,17.14,17.1,17.14,29600.0,11.2933,11.3131,11.2867,11.3131,29600.0
2005-05-09 13:30:00,17.14,17.18,17.14,17.18,43400.0,11.3131,11.3395,11.3131,11.3395,43400.0
2005-05-09 14:00:00,17.18,17.18,17.14,17.17,38200.0,11.3395,11.3395,11.3131,11.3329,38200.0
2005-05-09 14:30:00,17.17,17.24,17.16,17.22,61400.0,11.3329,11.3791,11.3263,11.3659,61400.0
2005-05-09 15:00:00,17.22,17.22,17.17,17.18,51200.0,11.3659,11.3659,11.3329,11.3395,51200.0
2005-05-09 15:30:00,17.18,17.25,17.18,17.23,72800.0,11.3395,11.3857,11.3395,11.3725,72800.0
2005-05-10 09:30:00,17.2,17.2,17.15,17.17,100000.0,11.3527,11.3527,11.3197,11.3329,100000.0
2005-05-10 10:00:00,17.17,17.17,17.1,17.15,112000.0,11.3329,11.3329,11.2867,11.3197,112000.0
2005-05-10 10:30:00,17.15,17.18,17.15,17.16,55400.0,11.3197,11.3395,11.3197,11.3263,55400.0
2005-05-10 11:00:00,17.16,17.18,17.15,17.15,48200.0,11.3263,11.3395,11.3197,11.3197,48200.0
2005-05-10 11:30:00,17.16,17.19,17.13,17.14,94600.0,11.3263,11.3461,11.3065,11.3131,94600.0
2005-05-10 12:00:00,17.13,17.13,17.1,17.11,122600.0,11.3065,11.3065,11.2867,11.2933,122600.0
2005-05-10 12:30:00,17.11,17.17,17.11,17.16,72400.0,11.2933,11.3329,11.2933,11.3263,72400.0
2005-05-10 13:00:00,17.16,17.19,17.15,17.19,62600.0,11.3263,11.3461,11.3197,11.3461,62600.0
2005-05-10 13:30:00,17.19,17.22,17.17,17.19,71200.0,11.3461,11.3659,11.3329,11.3461,71200.0
2005-05-10 14:00:00,17.2,17.22,17.17,17.17,53200.0,11.3527,11.3659,11.3329,11.3329,53200.0
2005-05-10 14:30:00,17.17,17.18,17.11,17.13,111400.0,11.3329,11.3395,11.2933,11.3065,111400.0
2005-05-10 15:00:00,17.13,17.14,17.1,17.12,84800.0,11.3065,11.3131,11.2867,11.2999,84800.0
2005-05-10 15:30:00,17.11,17.15,17.1,17.13,119400.0,11.2933,11.3197,11.2867,11.3065,119400.0
2005-05-11 09:30:00,17.08,17.1,17.03,17.06,139000.0,11.2735,11.2867,11.2405,11.2603,139000.0
2005-05-11 10:00:00,17.05,17.06,16.98,16.98,97200.0,11.2537,11.2603,11.2075,11.2075,97200.0
2005-05-11 10:30:00,16.99,17.07,16.97,17.01,93000.0,11.2141,11.2669,11.2009,11.2273,93000.0
2005-05-11 11:00:00,17.02,17.02,16.96,16.97,77600.0,11.2339,11.2339,11.1943,11.2009,77600.0
2005-05-11 11:30:00,16.98,17.0,16.96,16.98,42400.0,11.2075,11.2207,11.1943,11.2075,42400.0
2005-05-11 12:00:00,16.99,17.0,16.9,16.96,111800.0,11.2141,11.2207,11.1547,11.1943,111800.0
2005-05-11 12:30:00,16.97,16.98,16.93,16.94,62200.0,11.2009,11.2075,11.1745,11.1811,62200.0
2005-05-11 13:00:00,16.94,17.0,16.93,16.94,95800.0,11.1811,11.2207,11.1745,11.1811,95800.0
2005-05-11 13:30:00,16.94,16.97,16.93,16.93,39600.0,11.1811,11.2009,11.1745,11.1745,39600.0
2005-05-11 14:00:00,16.93,16.99,16.93,16.97,117600.0,11.1745,11.2141,11.1745,11.2009,117600.0
2005-05-11 14:30:00,16.97,17.02,16.96,16.99,82600.0,11.2009,11.2339,11.1943,11.2141,82600.0
2005-05-11 15:00:00,17.0,17.0,16.95,16.97,119400.0,11.2207,11.2207,11.1877,11.2009,119400.0
2005-05-11 15:30:00,16.97,16.99,16.96,16.97,79400.0,11.2009,11.2141,11.1943,11.2009,79400.0
2005-05-12 09:30:00,16.94,16.97,16.9,16.92,63400.0,11.1811,11.2009,11.1547,11.1679,63400.0
2005-05-12 10:00:00,16.94,16.98,16.93,16.95,71200.0,11.1811,11.2075,11.1745,11.1877,71200.0
2005-05-12 10:30:00,16.95,16.99,16.86,16.93,104600.0,11.1877,11.2141,11.1283,11.1745,104600.0
2005-05-12 11:00:00,16.94,16.98,16.9,16.95,91800.0,11.1811,11.2075,11.1547,11.1877,91800.0
2005-05-12 11:30:00,16.96,16.97,16.88,16.94,86400.0,11.1943,11.2009,11.1415,11.1811,86400.0
2005-05-12 12:00:00,16.94,16.95,16.9,16.93,80400.0,11.1811,11.1877,11.1547,11.1745,80400.0
2005-05-12 12:30:00,16.93,16.97,16.93,16.96,34800.0,11.1745,11.2009,11.1745,11.1943,34800.0
2005-05-12 13:00:00,16.97,16.98,16.95,16.98,144400.0,11.2009,11.2075,11.1877,11.2075,144400.0
2005-05-12 13:30:00,16.98,16.99,16.95,16.97,58800.0,11.2075,11.2141,11.1877,11.2009,58800.0
2005-05-12 14:00:00,16.97,17.0,16.95,16.95,102200.0,11.2009,11.2207,11.1877,11.1877,102200.0
2005-05-12 14:30:00,16.96,16.97,16.93,16.95,109800.0,11.1943,11.2009,11.1745,11.1877,109800.0
2005-05-12 15:00:00,16.96,16.97,16.88,16.93,49600.0,11.1943,11.2009,11.1415,11.1745,49600.0
2005-05-12 15:30:00,16.93,16.94,16.89,16.91,56800.0,11.1745,11.1811,11.1481,11.1613,56800.0
2005-05-13 09:30:00,16.95,16.95,16.78,16.82,87200.0,11.1877,11.1877,11.0755,11.1019,87200.0
2005-05-13 10:00:00,16.83,16.87,16.8,16.87,84200.0,11.1085,11.1349,11.0887,11.1349,84200.0
2005-05-13 10:30:00,16.86,16.93,16.86,16.93,92400.0,11.1283,11.1745,11.1283,11.1745,92400.0
2005-05-13 11:00:00,16.92,16.94,16.9,16.93,46600.0,11.1679,11.1811,11.1547,11.1745,46600.0
2005-05-13 11:30:00,16.93,16.94,16.9,16.91,67000.0,11.1745,11.1811,11.1547,11.1613,67000.0
2005-05-13 12:00:00,16.93,16.95,16.92,16.92,43000.0,11.1745,11.1877,11.1679,11.1679,43000.0
2005-05-13 12:30:00,16.92,16.92,16.88,16.88,30200.0,11.1679,11.1679,11.1415,11.1415,30200.0
2005-05-13 13:00:00,16.9,16.91,16.88,16.88,34600.0,11.1547,11.1613,11.1415,11.1415,34600.0
2005-05-13 13:30:00,16.88,16.89,16.84,16.86,65000.0,11.1415,11.1481,11.1151,11.1283,65000.0
2005-05-13 14:00:00,16.86,16.9,16.83,16.87,64800.0,11.1283,11.1547,11.1085,11.1349,64800.0
2005-05-13 14:30:00,16.86,16.86,16.76,16.83,204200.0,11.1283,11.1283,11.0623,11.1085,204200.0
2005-05-13 15:00:00,16.84,16.91,16.81,16.86,121400.0,11.1151,11.1613,11.0953,11.1283,121400.0
2005-05-13 15:30:00,16.86,16.87,16.75,16.79,244400.0,11.1283,11.1349,11.0557,11.0821,244400.0
2005-05-16 09:30:00,16.95,17.18,16.91,17.18,197200.0,11.1877,11.3395,11.1613,11.3395,197200.0
2005-05-16 10:00:00,17.18,17.23,17.14,17.23,130400.0,11.3395,11.3725,11.3131,11.3725,130400.0
2005-05-16 10:30:00,17.23,17.31,17.2,17.3,80600.0,11.3725,11.4253,11.3527,11.4187,80600.0
2005-05-16 11:00:00,17.31,17.36,17.24,17.31,100400.0,11.4253,11.4583,11.3791,11.4253,100400.0
2005-05-16 11:30:00,17.32,17.4,17.32,17.37,82000.0,11.4319,11.4847,11.4319,11.4649,82000.0
2005-05-16 12:00:00,17.37,17.38,17.2,17.26,120000.0,11.4649,11.4715,11.3527,11.3923,120000.0
2005-05-16 12:30:00,17.25,17.31,17.25,17.27,67400.0,11.3857,11.4253,11.3857,11.3989,67400.0
2005-05-16 13:00:00,17.27,17.3,17.27,17.3,63800.0,11.3989,11.4187,11.3989,11.4187,63800.0
2005-05-16 13:30:00,17.3,17.31,17.27,17.28,83800.0,11.4187,11.4253,11.3989,11.4055,83800.0
2005-05-16 14:00:00,17.28,17.3,17.27,17.3,77400.0,11.4055,11.4187,11.3989,11.4187,77400.0
2005-05-16 14:30:00,17.3,17.32,17.3,17.31,75600.0,11.4187,11.4319,11.4187,11.4253,75600.0
2005-05-16 15:00:00,17.31,17.32,17.29,17.3,143400.0,11.4253,11.4319,11.4121,11.4187,143400.0
2005-05-16 15:30:00,17.3,17.34,17.26,17.33,159400.0,11.4187,11.4451,11.3923,11.4385,159400.0
2005-05-17 09:30:00,17.3,17.3,17.06,17.06,146400.0,11.4187,11.4187,11.2603,11.2603,146400.0
2005-05-17 10:00:00,17.07,17.11,17.03,17.05,118000.0,11.2669,11.2933,11.2405,11.2537,118000.0
2005-05-17 10:30:00,17.05,17.1,17.02,17.09,96400.0,11.2537,11.2867,11.2339,11.2801,96400.0
2005-05-17 11:00:00,17.09,17.15,17.09,17.14,77800.0,11.2801,11.3197,11.2801,11.3131,77800.0
2005-05-17 11:30:00,17.14,17.39,17.14,17.36,329600.0,11.3131,11.4781,11.3131,11.4583,329600.0
2005-05-17 12:00:00,17.36,17.36,17.28,17.3,130800.0,11.4583,11.4583,11.4055,11.4187,130800.0
2005-05-17 12:30:00,17.3,17.31,17.25,17.28,94400.0,11.4187,11.4253,11.3857,11.4055,94400.0
2005-05-17 13:00:00,17.27,17.33,17.27,17.31,65800.0,11.3989,11.4385,11.3989,11.4253,65800.0
2005-05-17 13:30:00,17.32,17.36,17.3,17.3,64400.0,11.4319,11.4583,11.4187,11.4187,64400.0
2005-05-17 14:00:00,17.3,17.35,17.3,17.34,79000.0,11.4187,11.4517,11.4187,11.4451,79000.0
2005-05-17 14:30:00,17.34,17.41,17.34,17.38,164800.0,11.4451,11.4913,11.4451,11.4715,164800.0
2005-05-17 15:00:00,17.39,17.42,17.36,17.41,99800.0,11.4781,11.4979,11.4583,11.4913,99800.0
2005-05-17 15:30:00,17.42,17.5,17.41,17.45,238000.0,11.4979,11.5507,11.4913,11.5177,238000.0
2005-05-18 09:30:00,17.53,17.65,17.43,17.45,61400.0,11.5705,11.6497,11.5045,11.5177,61400.0
2005-05-18 10:00:00,17.44,17.5,17.42,17.48,44400.0,11.5111,11.5507,11.4979,11.5375,44400.0
2005-05-18 10:30:00,17.5,17.57,17.47,17.48,55000.0,11.5507,11.5969,11.5309,11.5375,55000.0
2005-05-18 11:00:00,17.48,17.49,17.43,17.48,42800.0,11.5375,11.5441,11.5045,11.5375,42800.0
2005-05-18 11:30:00,17.47,17.5,17.46,17.47,29000.0,11.5309,11.5507,11.5243,11.5309,29000.0
2005-05-18 12:00:00,17.48,17.5,17.43,17.43,87000.0,11.5375,11.5507,11.5045,11.5045,87000.0
2005-05-18 12:30:00,17.43,17.45,17.42,17.45,58200.0,11.5045,11.5177,11.4979,11.5177,58200.0
2005-05-18 13:00:00,17.44,17.44,17.38,17.39,96800.0,11.5111,11.5111,11.4715,11.4781,96800.0
2005-05-18 13:30:00,17.39,17.41,17.35,17.36,61600.0,11.4781,11.4913,11.4517,11.4583,61600.0
2005-05-18 14:00:00,17.34,17.46,17.34,17.45,87800.0,11.4451,11.5243,11.4451,11.5177,87800.0
2005-05-18 14:30:00,17.43,17.47,17.43,17.45,76800.0,11.5045,11.5309,11.5045,11.5177,76800.0
2005-05-18 15:00:00,17.45,17.48,17.43,17.43,100000.0,11.5177,11.5375,11.5045,11.5045,100000.0
2005-05-18 15:30:00,17.43,17.49,17.4,17.49,113800.0,11.5045,11.5441,11.4847,11.5441,113800.0
2005-05-19 09:30:00,17.5,17.5,17.45,17.46,47200.0,11.5507,11.5507,11.5177,11.5243,47200.0
2005-05-19 10:00:00,17.48,17.5,17.43,17.47,72000.0,11.5375,11.5507,11.5045,11.5309,72000.0
2005-05-19 10:30:00,17.46,17.61,17.46,17.59,146600.0,11.5243,11.6233,11.5243,11.6101,146600.0
2005-05-19 11:00:00,17.59,17.64,17.56,17.59,104800.0,11.6101,11.6431,11.5903,11.6101,104800.0
2005-05-19 11:30:00,17.6,17.6,17.58,17.6,35600.0,11.6167,11.6167,11.6035,11.6167,35600.0
2005-05-19 12:00:00,17.61,17.61,17.54,17.54,62200.0,11.6233,11.6233,11.5771,11.5771,62200.0
2005-05-19 12:30:00,17.55,17.6,17.55,17.6,40000.0,11.5837,11.6167,11.5837,11.6167,40000.0
2005-05-19 13:00:00,17.6,17.61,17.56,17.56,47200.0,11.6167,11.6233,11.5903,11.5903,47200.0
2005-05-19 13:30:00,17.56,17.57,17.5,17.5,73000.0,11.5903,11.5969,11.5507,11.5507,73000.0
2005-05-19 14:00:00,17.5,17.59,17.5,17.59,66800.0,11.5507,11.6101,11.5507,11.6101,66800.0
2005-05-19 14:30:00,17.57,17.57,17.5,17.53,53600.0,11.5969,11.5969,11.5507,11.5705,53600.0
2005-05-19 15:00:00,17.53,17.57,17.51,17.52,76800.0,11.5705,11.5969,11.5573,11.5639,76800.0
2005-05-19 15:30:00,17.52,17.55,17.51,17.53,62600.0,11.5639,11.5837,11.5573,11.5705,62600.0
2005-05-20 09:30:00,17.56,17.56,17.41,17.49,151800.0,11.5903,11.5903,11.4913,11.5441,151800.0
2005-05-20 10:00:00,17.49,17.5,17.43,17.45,124800.0,11.5441,11.5507,11.5045,11.5177,124800.0
2005-05-20 10:30:00,17.45,17.45,17.43,17.43,53200.0,11.5177,11.5177,11.5045,11.5045,53200.0
2005-05-20 11:00:00,17.43,17.43,17.32,17.32,106200.0,11.5045,11.5045,11.4319,11.4319,106200.0
2005-05-20 11:30:00,17.33,17.35,17.26,17.29,180000.0,11.4385,11.4517,11.3923,11.4121,180000.0
2005-05-20 12:00:00,17.29,17.3,17.27,17.3,60400.0,11.4121,11.4187,11.3989,11.4187,60400.0
2005-05-20 12:30:00,17.3,17.3,17.27,17.28,87600.0,11.4187,11.4187,11.3989,11.4055,87600.0
2005-05-20 13:00:00,17.28,17.3,17.27,17.3,32200.0,11.4055,11.4187,11.3989,11.4187,32200.0
2005-05-20 13:30:00,17.3,17.32,17.3,17.3,24000.0,11.4187,11.4319,11.4187,11.4187,24000.0
2005-05-20 14:00:00,17.3,17.3,17.26,17.27,46400.0,11.4187,11.4187,11.3923,11.3989,46400.0
2005-05-20 14:30:00,17.27,17.29,17.26,17.27,58800.0,11.3989,11.4121,11.3923,11.3989,58800.0
2005-05-20 15:00:00,17.27,17.35,17.25,17.35,133000.0,11.3989,11.4517,11.3857,11.4517,133000.0
2005-05-20 15:30:00,17.35,17.41,17.35,17.39,124200.0,11.4517,11.4913,11.4517,11.4781,124200.0
2005-05-23 09:30:00,17.38,17.38,17.3,17.32,27800.0,11.4715,11.4715,11.4187,11.4319,27800.0
2005-05-23 10:00:00,17.3,17.34,17.25,17.27,61600.0,11.4187,11.4451,11.3857,11.3989,61600.0
2005-05-23 10:30:00,17.27,17.31,17.24,17.24,36400.0,11.3989,11.4253,11.3791,11.3791,36400.0
2005-05-23 11:00:00,17.25,17.27,17.18,17.18,96200.0,11.3857,11.3989,11.3395,11.3395,96200.0
2005-05-23 11:30:00,17.18,17.22,17.18,17.19,50800.0,11.3395,11.3659,11.3395,11.3461,50800.0
2005-05-23 12:00:00,17.19,17.25,17.18,17.22,31400.0,11.3461,11.3857,11.3395,11.3659,31400.0
2005-05-23 12:30:00,17.22,17.25,17.17,17.19,40600.0,11.3659,11.3857,11.3329,11.3461,40600.0
2005-05-23 13:00:00,17.19,17.2,17.18,17.19,85800.0,11.3461,11.3527,11.3395,11.3461,85800.0
2005-05-23 13:30:00,17.19,17.2,17.12,17.17,83600.0,11.3461,11.3527,11.2999,11.3329,83600.0
2005-05-23 14:00:00,17.17,17.25,17.17,17.22,65400.0,11.3329,11.3857,11.3329,11.3659,65400.0
2005-05-23 14:30:00,17.24,17.25,17.22,17.22,25200.0,11.3791,11.3857,11.3659,11.3659,25200.0
2005-05-23 15:00:00,17.22,17.23,17.19,17.22,51600.0,11.3659,11.3725,11.3461,11.3659,51600.0
2005-05-23 15:30:00,17.22,17.28,17.22,17.24,82600.0,11.3659,11.4055,11.3659,11.3791,82600.0
2005-05-24 09:30:00,17.15,17.24,17.13,17.13,58400.0,11.3197,11.3791,11.3065,11.3065,58400.0
2005-05-24 10:00:00,17.15,17.17,17.11,17.15,33800.0,11.3197,11.3329,11.2933,11.3197,33800.0
2005-05-24 10:30:00,17.14,17.15,17.13,17.15,31400.0,11.3131,11.3197,11.3065,11.3197,31400.0
2005-05-24 11:00:00,17.15,17.23,17.13,17.21,44600.0,11.3197,11.3725,11.3065,11.3593,44600.0
2005-05-24 11:30:00,17.21,17.21,17.14,17.15,26800.0,11.3593,11.3593,11.3131,11.3197,26800.0
2005-05-24 12:00:00,17.15,17.16,17.11,17.13,50400.0,11.3197,11.3263,11.2933,11.3065,50400.0
2005-05-24 12:30:00,17.13,17.16,17.11,17.16,45000.0,11.3065,11.3263,11.2933,11.3263,45000.0
2005-05-24 13:00:00,17.15,17.16,17.08,17.11,45200.0,11.3197,11.3263,11.2735,11.2933,45200.0
2005-05-24 13:30:00,17.1,17.13,17.09,17.11,73800.0,11.2867,11.3065,11.2801,11.2933,73800.0
2005-05-24 14:00:00,17.11,17.15,17.07,17.1,98800.0,11.2933,11.3197,11.2669,11.2867,98800.0
2005-05-24 14:30:00,17.1,17.12,17.08,17.12,78000.0,11.2867,11.2999,11.2735,11.2999,78000.0
2005-05-24 15:00:00,17.12,17.2,17.12,17.19,110800.0,11.2999,11.3527,11.2999,11.3461,110800.0
2005-05-24 15:30:00,17.19,17.21,17.13,17.15,86800.0,11.3461,11.3593,11.3065,11.3197,86800.0
2005-05-25 09:30:00,17.15,17.15,16.96,17.0,83800.0,11.3197,11.3197,11.1943,11.2207,83800.0
2005-05-25 10:00:00,16.99,17.04,16.95,16.98,46400.0,11.2141,11.2471,11.1877,11.2075,46400.0
2005-05-25 10:30:00,16.98,17.0,16.98,16.99,77600.0,11.2075,11.2207,11.2075,11.2141,77600.0
2005-05-25 11:00:00,16.99,17.02,16.98,17.02,81000.0,11.2141,11.2339,11.2075,11.2339,81000.0
2005-05-25 11:30:00,17.01,17.02,16.99,17.02,36200.0,11.2273,11.2339,11.2141,11.2339,36200.0
2005-05-25 12:00:00,17.02,17.06,17.0,17.06,132200.0,11.2339,11.2603,11.2207,11.2603,132200.0
2005-05-25 12:30:00,17.06,17.06,17.03,17.03,169400.0,11.2603,11.2603,11.2405,11.2405,169400.0
2005-05-25 13:00:00,17.03,17.06,17.03,17.05,166200.0,11.2405,11.2603,11.2405,11.2537,166200.0
2005-05-25 13:30:00,17.05,17.1,17.04,17.1,74600.0,11.2537,11.2867,11.2471,11.2867,74600.0
2005-05-25 14:00:00,17.1,17.16,17.09,17.15,87400.0,11.2867,11.3263,11.2801,11.3197,87400.0
2005-05-25 14:30:00,17.15,17.19,17.13,17.17,149400.0,11.3197,11.3461,11.3065,11.3329,149400.0
2005-05-25 15:00:00,17.17,17.17,17.11,17.13,108200.0,11.3329,11.3329,11.2933,11.3065,108200.0
2005-05-25 15:30:00,17.13,17.15,17.01,17.06,183200.0,11.3065,11.3197,11.2273,11.2603,183200.0
2005-05-26 09:30:00,17.09,17.22,17.08,17.16,213400.0,11.2801,11.3659,11.2735,11.3263,213400.0
2005-05-26 10:00:00,17.16,17.24,17.16,17.21,62200.0,11.3263,11.3791,11.3263,11.3593,62200.0
2005-05-26 10:30:00,17.2,17.23,17.19,17.2,35800.0,11.3527,11.3725,11.3461,11.3527,35800.0
2005-05-26 11:00:00,17.2,17.21,17.17,17.18,32400.0,11.3527,11.3593,11.3329,11.3395,32400.0
2005-05-26 11:30:00,17.18,17.2,17.15,17.15,45200.0,11.3395,11.3527,11.3197,11.3197,45200.0
2005-05-26 12:00:00,17.15,17.15,17.07,17.07,75400.0,11.3197,11.3197,11.2669,11.2669,75400.0
2005-05-26 12:30:00,17.07,17.14,17.06,17.13,37000.0,11.2669,11.3131,11.2603,11.3065,37000.0
2005-05-26 13:00:00,17.13,17.14,17.09,17.11,40000.0,11.3065,11.3131,11.2801,11.2933,40000.0
2005-05-26 13:30:00,17.11,17.11,17.09,17.11,21800.0,11.2933,11.2933,11.2801,11.2933,21800.0
2005-05-26 14:00:00,17.11,17.15,17.11,17.14,40600.0,11.2933,11.3197,11.2933,11.3131,40600.0
2005-05-26 14:30:00,17.14,17.14,17.1,17.11,35400.0,11.3131,11.3131,11.2867,11.2933,35400.0
2005-05-26 15:00:00,17.12,17.13,17.09,17.12,60600.0,11.2999,11.3065,11.2801,11.2999,60600.0
2005-05-26 15:30:00,17.11,17.18,17.11,17.15,121000.0,11.2933,11.3395,11.2933,11.3197,121000.0
2005-05-27 09:30:00,17.15,17.15,17.03,17.03,43200.0,11.3197,11.3197,11.2405,11.2405,43200.0
2005-05-27 10:00:00,17.03,17.07,17.01,17.04,30800.0,11.2405,11.2669,11.2273,11.2471,30800.0
2005-05-27 10:30:00,17.04,17.04,16.97,16.97,30800.0,11.2471,11.2471,11.2009,11.2009,30800.0
2005-05-27 11:00:00,16.99,17.05,16.98,17.04,81600.0,11.2141,11.2537,11.2075,11.2471,81600.0
2005-05-27 11:30:00,17.04,17.05,17.01,17.02,32400.0,11.2471,11.2537,11.2273,11.2339,32400.0
2005-05-27 12:00:00,17.02,17.04,17.0,17.04,47200.0,11.2339,11.2471,11.2207,11.2471,47200.0
2005-05-27 12:30:00,17.04,17.06,17.02,17.05,43600.0,11.2471,11.2603,11.2339,11.2537,43600.0
2005-05-27 13:00:00,17.05,17.07,17.03,17.05,60200.0,11.2537,11.2669,11.2405,11.2537,60200.0
2005-05-27 13:30:00,17.05,17.07,17.04,17.06,58000.0,11.2537,11.2669,11.2471,11.2603,58000.0
2005-05-27 14:00:00,17.06,17.06,17.04,17.05,63400.0,11.2603,11.2603,11.2471,11.2537,63400.0
2005-05-27 14:30:00,17.05,17.08,17.04,17.08,217800.0,11.2537,11.2735,11.2471,11.2735,217800.0
2005-05-27 15:00:00,17.08,17.09,17.07,17.08,79200.0,11.2735,11.2801,11.2669,11.2735,79200.0
2005-05-27 15:30:00,17.08,17.15,17.07,17.09,100200.0,11.2735,11.3197,11.2669,11.2801,100200.0
2005-05-31 09:30:00,17.04,17.1,17.02,17.02,56600.0,11.2471,11.2867,11.2339,11.2339,56600.0
2005-05-31 10:00:00,17.03,17.11,17.03,17.07,77200.0,11.2405,11.2933,11.2405,11.2669,77200.0
2005-05-31 10:30:00,17.07,17.09,17.01,17.02,45400.0,11.2669,11.2801,11.2273,11.2339,45400.0
2005-05-31 11:00:00,17.03,17.04,17.01,17.04,34000.0,11.2405,11.2471,11.2273,11.2471,34000.0
2005-05-31 11:30:00,17.04,17.05,17.03,17.03,53400.0,11.2471,11.2537,11.2405,11.2405,53400.0
2005-05-31 12:00:00,17.04,17.1,17.04,17.1,38200.0,11.2471,11.2867,11.2471,11.2867,38200.0
2005-05-31 12:30:00,17.09,17.09,17.04,17.08,63200.0,11.2801,11.2801,11.2471,11.2735,63200.0
2005-05-31 13:00:00,17.08,17.08,17.05,17.07,26200.0,11.2735,11.2735,11.2537,11.2669,26200.0
2005-05-31 13:30:00,17.07,17.09,17.06,17.07,42400.0,11.2669,11.2801,11.2603,11.2669,42400.0
2005-05-31 14:00:00,17.06,17.09,17.06,17.06,57400.0,11.2603,11.2801,11.2603,11.2603,57400.0
2005-05-31 14:30:00,17.07,17.08,17.06,17.06,41200.0,11.2669,11.2735,11.2603,11.2603,41200.0
2005-05-31 15:00:00,17.06,17.07,17.02,17.03,58800.0,11.2603,11.2669,11.2339,11.2405,58800.0
2005-05-31 15:30:00,17.02,17.03,16.96,16.96,102600.0,11.2339,11.2405,11.1943,11.1943,102600.0
2005-06-01 09:30:00,16.95,17.05,16.95,17.05,64000.0,11.1877,11.2537,11.1877,11.2537,64000.0
2005-06-01 10:00:00,17.05,17.15,17.05,17.11,85800.0,11.2537,11.3197,11.2537,11.2933,85800.0
2005-06-01 10:30:00,17.12,17.13,17.02,17.07,48800.0,11.2999,11.3065,11.2339,11.2669,48800.0
2005-06-01 11:00:00,17.07,17.08,17.03,17.03,114600.0,11.2669,11.2735,11.2405,11.2405,114600.0
2005-06-01 11:30:00,17.04,17.04,16.99,16.99,101000.0,11.2471,11.2471,11.2141,11.2141,101000.0
2005-06-01 12:00:00,16.99,17.0,16.93,16.98,39400.0,11.2141,11.2207,11.1745,11.2075,39400.0
2005-06-01 12:30:00,16.98,17.0,16.98,17.0,49600.0,11.2075,11.2207,11.2075,11.2207,49600.0
2005-06-01 13:00:00,17.0,17.0,16.98,17.0,59200.0,11.2207,11.2207,11.2075,11.2207,59200.0
2005-06-01 13:30:00,16.99,17.0,16.96,17.0,61200.0,11.2141,11.2207,11.1943,11.2207,61200.0
2005-06-01 14:00:00,17.0,17.0,16.92,16.93,80200.0,11.2207,11.2207,11.1679,11.1745,80200.0
2005-06-01 14:30:00,16.93,16.95,16.89,16.91,141200.0,11.1745,11.1877,11.1481,11.1613,141200.0
2005-06-01 15:00:00,16.92,16.96,16.91,16.96,126400.0,11.1679,11.1943,11.1613,11.1943,126400.0
2005-06-01 15:30:00,16.96,17.0,16.96,16.99,154800.0,11.1943,11.2207,11.1943,11.2141,154800.0
2005-06-02 09:30:00,16.97,16.97,16.8,16.83,91600.0,11.2009,11.2009,11.0887,11.1085,91600.0
2005-06-02 10:00:00,16.84,16.86,16.83,16.85,46400.0,11.1151,11.1283,11.1085,11.1217,46400.0
2005-06-02 10:30:00,16.84,16.9,16.83,16.83,44400.0,11.1151,11.1547,11.1085,11.1085,44400.0
2005-06-02 11:00:00,16.84,16.88,16.82,16.88,49600.0,11.1151,11.1415,11.1019,11.1415,49600.0
2005-06-02 11:30:00,16.88,16.93,16.88,16.93,26800.0,11.1415,11.1745,11.1415,11.1745,26800.0
2005-06-02 12:00:00,16.92,16.93,16.9,16.9,22400.0,11.1679,11.1745,11.1547,11.1547,22400.0
2005-06-02 12:30:00,16.9,16.91,16.87,16.88,42200.0,11.1547,11.1613,11.1349,11.1415,42200.0
2005-06-02 13:00:00,16.88,16.89,16.87,16.89,22200.0,11.1415,11.1481,11.1349,11.1481,22200.0
2005-06-02 13:30:00,16.88,16.9,16.87,16.9,19600.0,11.1415,11.1547,11.1349,11.1547,19600.0
2005-06-02 14:00:00,16.89,16.92,16.87,16.92,39200.0,11.1481,11.1679,11.1349,11.1679,39200.0
2005-06-02 14:30:00,16.92,16.97,16.92,16.94,101400.0,11.1679,11.2009,11.1679,11.1811,101400.0
2005-06-02 15:00:00,16.94,16.94,16.9,16.91,85800.0,11.1811,11.1811,11.1547,11.1613,85800.0
2005-06-02 15:30:00,16.9,16.91,16.87,16.91,99000.0,11.1547,11.1613,11.1349,11.1613,99000.0
2005-06-03 09:30:00,16.88,16.95,16.82,16.95,65800.0,11.1415,11.1877,11.1019,11.1877,65800.0
2005-06-03 10:00:00,16.95,16.95,16.9,16.93,93200.0,11.1877,11.1877,11.1547,11.1745,93200.0
2005-06-03 10:30:00,16.93,16.94,16.88,16.91,26600.0,11.1745,11.1811,11.1415,11.1613,26600.0
2005-06-03 11:00:00,16.9,16.94,16.9,16.92,25200.0,11.1547,11.1811,11.1547,11.1679,25200.0
2005-06-03 11:30:00,16.91,16.92,16.79,16.79,53400.0,11.1613,11.1679,11.0821,11.0821,53400.0
2005-06-03 12:00:00,16.8,16.84,16.78,16.82,41600.0,11.0887,11.1151,11.0755,11.1019,41600.0
2005-06-03 12:30:00,16.83,16.86,16.81,16.83,38000.0,11.1085,11.1283,11.0953,11.1085,38000.0
2005-06-03 13:00:00,16.83,16.88,16.83,16.84,59400.0,11.1085,11.1415,11.1085,11.1151,59400.0
2005-06-03 13:30:00,16.84,16.85,16.83,16.84,55600.0,11.1151,11.1217,11.1085,11.1151,55600.0
2005-06-03 14:00:00,16.84,16.84,16.79,16.79,101400.0,11.1151,11.1151,11.0821,11.0821,101400.0
2005-06-03 14:30:00,16.79,16.79,16.74,16.77,126400.0,11.0821,11.0821,11.0491,11.0689,126400.0
2005-06-03 15:00:00,16.78,16.78,16.7,16.72,166400.0,11.0755,11.0755,11.0227,11.0359,166400.0
2005-06-03 15:30:00,16.72,16.74,16.7,16.73,215000.0,11.0359,11.0491,11.0227,11.0425,215000.0
2005-06-06 09:30:00,16.68,16.78,16.67,16.75,64800.0,11.0095,11.0755,11.0029,11.0557,64800.0
2005-06-06 10:00:00,16.75,16.76,16.68,16.72,23800.0,11.0557,11.0623,11.0095,11.0359,23800.0
2005-06-06 10:30:00,16.71,16.75,16.68,16.7,21800.0,11.0293,11.0557,11.0095,11.0227,21800.0
2005-06-06 11:00:00,16.69,16.75,16.68,16.75,24200.0,11.0161,11.0557,11.0095,11.0557,24200.0
2005-06-06 11:30:00,16.75,16.75,16.73,16.74,10800.0,11.0557,11.0557,11.0425,11.0491,10800.0
2005-06-06 12:00:00,16.75,16.79,16.67,16.75,53400.0,11.0557,11.0821,11.0029,11.0557,53400.0
2005-06-06 12:30:00,16.75,16.77,16.72,16.77,39000.0,11.0557,11.0689,11.0359,11.0689,39000.0
2005-06-06 13:00:00,16.75,16.77,16.75,16.77,34800.0,11.0557,11.0689,11.0557,11.0689,34800.0
2005-06-06 13:30:00,16.77,16.81,16.75,16.8,23600.0,11.0689,11.0953,11.0557,11.0887,23600.0
2005-06-06 14:00:00,16.8,16.85,16.8,16.85,42400.0,11.0887,11.1217,11.0887,11.1217,42400.0
2005-06-06 14:30:00,16.84,16.85,16.8,16.84,28800.0,11.1151,11.1217,11.0887,11.1151,28800.0
2005-06-06 15:00:00,16.83,16.84,16.8,16.82,55600.0,11.1085,11.1151,11.0887,11.1019,55600.0
2005-06-06 15:30:00,16.83,16.83,16.79,16.81,144000.0,11.1085,11.1085,11.0821,11.0953,144000.0
2005-06-07 09:30:00,16.8,16.84,16.75,16.8,44800.0,11.0887,11.1151,11.0557,11.0887,44800.0
2005-06-07 10:00:00,16.8,16.89,16.77,16.88,57800.0,11.0887,11.1481,11.0689,11.1415,57800.0
2005-06-07 10:30:00,16.91,16.91,16.8,16.83,58800.0,11.1613,11.1613,11.0887,11.1085,58800.0
2005-06-07 11:00:00,16.83,16.83,16.8,16.81,29600.0,11.1085,11.1085,11.0887,11.0953,29600.0
2005-06-07 11:30:00,16.81,16.85,16.8,16.85,45200.0,11.0953,11.1217,11.0887,11.1217,45200.0
2005-06-07 12:00:00,16.85,16.86,16.82,16.84,44000.0,11.1217,11.1283,11.1019,11.1151,44000.0
2005-06-07 12:30:00,16.84,16.84,16.79,16.81,84400.0,11.1151,11.1151,11.0821,11.0953,84400.0
2005-06-07 13:00:00,16.81,16.82,16.78,16.78,39600.0,11.0953,11.1019,11.0755,11.0755,39600.0
2005-06-07 13:30:00,16.78,16.81,16.78,16.78,30200.0,11.0755,11.0953,11.0755,11.0755,30200.0
2005-06-07 14:00:00,16.79,16.79,16.68,16.71,97800.0,11.0821,11.0821,11.0095,11.0293,97800.0
2005-06-07 14:30:00,16.71,16.73,16.67,16.71,100800.0,11.0293,11.0425,11.0029,11.0293,100800.0
2005-06-07 15:00:00,16.71,16.72,16.69,16.7,58600.0,11.0293,11.0359,11.0161,11.0227,58600.0
2005-06-07 15:30:00,16.7,16.76,16.67,16.74,170600.0,11.0227,11.0623,11.0029,11.0491,170600.0
2005-06-08 09:30:00,16.75,16.77,16.68,16.73,31600.0,11.0557,11.0689,11.0095,11.0425,31600.0
2005-06-08 10:00:00,16.74,16.74,16.68,16.69,29800.0,11.0491,11.0491,11.0095,11.0161,29800.0
2005-06-08 10:30:00,16.68,16.75,16.66,16.73,92000.0,11.0095,11.0557,10.9962,11.0425,92000.0
2005-06-08 11:00:00,16.73,16.73,16.68,16.71,122400.0,11.0425,11.0425,11.0095,11.0293,122400.0
2005-06-08 11:30:00,16.71,16.72,16.68,16.71,174000.0,11.0293,11.0359,11.0095,11.0293,174000.0
2005-06-08 12:00:00,16.71,16.72,16.66,16.66,80800.0,11.0293,11.0359,10.9962,10.9962,80800.0
2005-06-08 12:30:00,16.67,16.68,16.67,16.67,44000.0,11.0029,11.0095,11.0029,11.0029,44000.0
2005-06-08 13:00:00,16.66,16.69,16.66,16.68,57800.0,10.9962,11.0161,10.9962,11.0095,57800.0
2005-06-08 13:30:00,16.68,16.69,16.61,16.65,115400.0,11.0095,11.0161,10.9632,10.9896,115400.0
2005-06-08 14:00:00,16.64,16.65,16.61,16.64,107400.0,10.983,10.9896,10.9632,10.983,107400.0
2005-06-08 14:30:00,16.64,16.64,16.52,16.54,178800.0,10.983,10.983,10.9038,10.917,178800.0
2005-06-08 15:00:00,16.54,16.56,16.53,16.55,84400.0,10.917,10.9302,10.9104,10.9236,84400.0
2005-06-08 15:30:00,16.55,16.59,16.43,16.45,463000.0,10.9236,10.95,10.8444,10.8576,463000.0
2005-06-09 09:30:00,16.34,16.51,16.25,16.49,143400.0,10.785,10.8972,10.7256,10.884,143400.0
2005-06-09 10:00:00,16.47,16.48,16.37,16.41,138200.0,10.8708,10.8774,10.8048,10.8312,138200.0
2005-06-09 10:30:00,16.41,16.44,16.34,16.36,122600.0,10.8312,10.851,10.785,10.7982,122600.0
2005-06-09 11:00:00,16.37,16.41,16.34,16.37,78600.0,10.8048,10.8312,10.785,10.8048,78600.0
2005-06-09 11:30:00,16.38,16.47,16.38,16.41,62600.0,10.8114,10.8708,10.8114,10.8312,62600.0
2005-06-09 12:00:00,16.41,16.43,16.39,16.42,81800.0,10.8312,10.8444,10.818,10.8378,81800.0
2005-06-09 12:30:00,16.42,16.43,16.4,16.42,45000.0,10.8378,10.8444,10.8246,10.8378,45000.0
2005-06-09 13:00:00,16.42,16.43,16.36,16.4,71600.0,10.8378,10.8444,10.7982,10.8246,71600.0
2005-06-09 13:30:00,16.39,16.41,16.35,16.39,71000.0,10.818,10.8312,10.7916,10.818,71000.0
2005-06-09 14:00:00,16.38,16.39,16.32,16.35,76800.0,10.8114,10.818,10.7718,10.7916,76800.0
2005-06-09 14:30:00,16.35,16.4,16.34,16.39,44200.0,10.7916,10.8246,10.785,10.818,44200.0
2005-06-09 15:00:00,16.39,16.42,16.36,16.37,71000.0,10.818,10.8378,10.7982,10.8048,71000.0
2005-06-09 15:30:00,16.37,16.4,16.36,16.38,108800.0,10.8048,10.8246,10.7982,10.8114,108800.0
2005-06-10 09:30:00,16.88,16.88,16.55,16.66,524200.0,11.1415,11.1415,10.9236,10.9962,524200.0
2005-06-10 10:00:00,16.66,16.68,16.61,16.62,314800.0,10.9962,11.0095,10.9632,10.9698,314800.0
2005-06-10 10:30:00,16.63,16.68,16.61,16.68,179000.0,10.9764,11.0095,10.9632,11.0095,179000.0
2005-06-10 11:00:00,16.68,16.68,16.61,16.64,145800.0,11.0095,11.0095,10.9632,10.983,145800.0
2005-06-10 11:30:00,16.64,16.64,16.61,16.61,369400.0,10.983,10.983,10.9632,10.9632,369400.0
2005-06-10 12:00:00,16.61,16.63,16.54,16.56,189600.0,10.9632,10.9764,10.917,10.9302,189600.0
2005-06-10 12:30:00,16.56,16.57,16.45,16.46,122000.0,10.9302,10.9368,10.8576,10.8642,122000.0
2005-06-10 13:00:00,16.45,16.5,16.44,16.5,120000.0,10.8576,10.8906,10.851,10.8906,120000.0
2005-06-10 13:30:00,16.5,16.53,16.48,16.49,120800.0,10.8906,10.9104,10.8774,10.884,120800.0
2005-06-10 14:00:00,16.49,16.5,16.45,16.5,149200.0,10.884,10.8906,10.8576,10.8906,149200.0
2005-06-10 14:30:00,16.49,16.5,16.49,16.5,112200.0,10.884,10.8906,10.884,10.8906,112200.0
2005-06-10 15:00:00,16.5,16.55,16.48,16.54,383000.0,10.8906,10.9236,10.8774,10.917,383000.0
2005-06-10 15:30:00,16.54,16.55,16.49,16.49,391400.0,10.917,10.9236,10.884,10.884,391400.0
2005-06-13 09:30:00,16.5,16.5,16.43,16.5,123400.0,10.8906,10.8906,10.8444,10.8906,123400.0
2005-06-13 10:00:00,16.5,16.57,16.5,16.51,169400.0,10.8906,10.9368,10.8906,10.8972,169400.0
2005-06-13 10:30:00,16.52,16.55,16.52,16.54,456200.0,10.9038,10.9236,10.9038,10.917,456200.0
2005-06-13 11:00:00,16.54,16.58,16.54,16.58,260800.0,10.917,10.9434,10.917,10.9434,260800.0
2005-06-13 11:30:00,16.58,16.58,16.55,16.56,57800.0,10.9434,10.9434,10.9236,10.9302,57800.0
2005-06-13 12:00:00,16.56,16.57,16.52,16.52,115400.0,10.9302,10.9368,10.9038,10.9038,115400.0
2005-06-13 12:30:00,16.52,16.55,16.52,16.54,266600.0,10.9038,10.9236,10.9038,10.917,266600.0
2005-06-13 13:00:00,16.55,16.55,16.53,16.54,147600.0,10.9236,10.9236,10.9104,10.917,147600.0
2005-06-13 13:30:00,16.54,16.55,16.53,16.54,101600.0,10.917,10.9236,10.9104,10.917,101600.0
2005-06-13 14:00:00,16.54,16.55,16.5,16.5,113400.0,10.917,10.9236,10.8906,10.8906,113400.0
2005-06-13 14:30:00,16.5,16.53,16.47,16.53,192000.0,10.8906,10.9104,10.8708,10.9104,192000.0
2005-06-13 15:00:00,16.53,16.54,16.48,16.5,133800.0,10.9104,10.917,10.8774,10.8906,133800.0
2005-06-13 15:30:00,16.5,16.5,16.49,16.5,146400.0,10.8906,10.8906,10.884,10.8906,146400.0
2005-06-14 09:30:00,16.48,16.54,16.46,16.5,52800.0,10.8774,10.917,10.8642,10.8906,52800.0
2005-06-14 10:00:00,16.49,16.5,16.46,16.5,73600.0,10.884,10.8906,10.8642,10.8906,73600.0
2005-06-14 10:30:00,16.5,16.5,16.44,16.49,89600.0,10.8906,10.8906,10.851,10.884,89600.0
2005-06-14 11:00:00,16.49,16.5,16.45,16.49,49000.0,10.884,10.8906,10.8576,10.884,49000.0
2005-06-14 11:30:00,16.49,16.5,16.47,16.49,49400.0,10.884,10.8906,10.8708,10.884,49400.0
2005-06-14 12:00:00,16.49,16.5,16.49,16.5,21200.0,10.884,10.8906,10.884,10.8906,21200.0
2005-06-14 12:30:00,16.5,16.5,16.49,16.5,30600.0,10.8906,10.8906,10.884,10.8906,30600.0
2005-06-14 13:00:00,16.5,16.5,16.49,16.49,29200.0,10.8906,10.8906,10.884,10.884,29200.0
2005-06-14 13:30:00,16.5,16.54,16.49,16.54,56400.0,10.8906,10.917,10.884,10.917,56400.0
2005-06-14 14:00:00,16.54,16.54,16.48,16.49,85800.0,10.917,10.917,10.8774,10.884,85800.0
2005-06-14 14:30:00,16.48,16.49,16.43,16.43,77200.0,10.8774,10.884,10.8444,10.8444,77200.0
2005-06-14 15:00:00,16.44,16.46,16.43,16.46,48800.0,10.851,10.8642,10.8444,10.8642,48800.0
2005-06-14 15:30:00,16.46,16.48,16.42,16.43,96200.0,10.8642,10.8774,10.8378,10.8444,96200.0
2005-06-15 09:30:00,16.48,16.54,16.43,16.43,51400.0,10.8774,10.917,10.8444,10.8444,51400.0
2005-06-15 10:00:00,16.43,16.46,16.38,16.39,32400.0,10.8444,10.8642,10.8114,10.818,32400.0
2005-06-15 10:30:00,16.39,16.42,16.35,16.42,76600.0,10.818,10.8378,10.7916,10.8378,76600.0
2005-06-15 11:00:00,16.42,16.53,16.42,16.49,114000.0,10.8378,10.9104,10.8378,10.884,114000.0
2005-06-15 11:30:00,16.5,16.53,16.48,16.53,57800.0,10.8906,10.9104,10.8774,10.9104,57800.0
2005-06-15 12:00:00,16.52,16.56,16.52,16.55,54600.0,10.9038,10.9302,10.9038,10.9236,54600.0
2005-06-15 12:30:00,16.55,16.56,16.54,16.55,36200.0,10.9236,10.9302,10.917,10.9236,36200.0
2005-06-15 13:00:00,16.55,16.57,16.53,16.55,38000.0,10.9236,10.9368,10.9104,10.9236,38000.0
2005-06-15 13:30:00,16.55,16.63,16.54,16.61,55000.0,10.9236,10.9764,10.917,10.9632,55000.0
2005-06-15 14:00:00,16.61,16.65,16.61,16.64,101400.0,10.9632,10.9896,10.9632,10.983,101400.0
2005-06-15 14:30:00,16.64,16.66,16.61,16.61,83200.0,10.983,10.9962,10.9632,10.9632,83200.0
2005-06-15 15:00:00,16.61,16.63,16.58,16.6,212400.0,10.9632,10.9764,10.9434,10.9566,212400.0
2005-06-15 15:30:00,16.61,16.67,16.61,16.67,226400.0,10.9632,11.0029,10.9632,11.0029,226400.0
2005-06-16 09:30:00,16.66,16.66,16.6,16.61,105800.0,10.9962,10.9962,10.9566,10.9632,105800.0
2005-06-16 10:00:00,16.61,16.68,16.61,16.66,102800.0,10.9632,11.0095,10.9632,10.9962,102800.0
2005-06-16 10:30:00,16.66,16.71,16.65,16.7,109000.0,10.9962,11.0293,10.9896,11.0227,109000.0
2005-06-16 11:00:00,16.7,16.7,16.63,16.65,72800.0,11.0227,11.0227,10.9764,10.9896,72800.0
2005-06-16 11:30:00,16.66,16.69,16.65,16.66,54600.0,10.9962,11.0161,10.9896,10.9962,54600.0
2005-06-16 12:00:00,16.66,16.68,16.65,16.67,58800.0,10.9962,11.0095,10.9896,11.0029,58800.0
2005-06-16 12:30:00,16.66,16.69,16.66,16.67,36600.0,10.9962,11.0161,10.9962,11.0029,36600.0
2005-06-16 13:00:00,16.67,16.68,16.66,16.66,56800.0,11.0029,11.0095,10.9962,10.9962,56800.0
2005-06-16 13:30:00,16.66,16.67,16.65,16.66,31000.0,10.9962,11.0029,10.9896,10.9962,31000.0
2005-06-16 14:00:00,16.66,16.68,16.65,16.66,65000.0,10.9962,11.0095,10.9896,10.9962,65000.0
2005-06-16 14:30:00,16.67,16.7,16.66,16.68,100400.0,11.0029,11.0227,10.9962,11.0095,100400.0
2005-06-16 15:00:00,16.68,16.69,16.68,16.68,85800.0,11.0095,11.0161,11.0095,11.0095,85800.0
2005-06-16 15:30:00,16.68,16.73,16.68,16.7,74000.0,11.0095,11.0425,11.0095,11.0227,74000.0
2005-06-17 09:30:00,16.8,16.8,16.71,16.75,363200.0,11.0887,11.0887,11.0293,11.0557,363200.0
2005-06-17 10:00:00,16.75,16.79,16.72,16.78,44200.0,11.0557,11.0821,11.0359,11.0755,44200.0
2005-06-17 10:30:00,16.78,16.8,16.75,16.75,43600.0,11.0755,11.0887,11.0557,11.0557,43600.0
2005-06-17 11:00:00,16.75,16.78,16.75,16.77,56000.0,11.0557,11.0755,11.0557,11.0689,56000.0
2005-06-17 11:30:00,16.76,16.76,16.72,16.73,62600.0,11.0623,11.0623,11.0359,11.0425,62600.0
2005-06-17 12:00:00,16.72,16.74,16.71,16.74,45800.0,11.0359,11.0491,11.0293,11.0491,45800.0
2005-06-17 12:30:00,16.74,16.74,16.71,16.71,28200.0,11.0491,11.0491,11.0293,11.0293,28200.0
2005-06-17 13:00:00,16.71,16.74,16.7,16.72,44400.0,11.0293,11.0491,11.0227,11.0359,44400.0
2005-06-17 13:30:00,16.72,16.79,16.72,16.78,54000.0,11.0359,11.0821,11.0359,11.0755,54000.0
2005-06-17 14:00:00,16.77,16.81,16.77,16.79,54600.0,11.0689,11.0953,11.0689,11.0821,54600.0
2005-06-17 14:30:00,16.79,16.8,16.77,16.78,50400.0,11.0821,11.0887,11.0689,11.0755,50400.0
2005-06-17 15:00:00,16.78,16.8,16.77,16.77,45800.0,11.0755,11.0887,11.0689,11.0689,45800.0
2005-06-17 15:30:00,16.77,16.8,16.76,16.77,128200.0,11.0689,11.0887,11.0623,11.0689,128200.0
2005-06-20 09:30:00,16.68,16.75,16.65,16.75,56000.0,11.0095,11.0557,10.9896,11.0557,56000.0
2005-06-20 10:00:00,16.75,16.75,16.68,16.68,61400.0,11.0557,11.0557,11.0095,11.0095,61400.0
2005-06-20 10:30:00,16.69,16.75,16.69,16.74,43600.0,11.0161,11.0557,11.0161,11.0491,43600.0
2005-06-20 11:00:00,16.74,16.75,16.68,16.71,58000.0,11.0491,11.0557,11.0095,11.0293,58000.0
2005-06-20 11:30:00,16.69,16.72,16.68,16.71,48000.0,11.0161,11.0359,11.0095,11.0293,48000.0
2005-06-20 12:00:00,16.71,16.73,16.68,16.72,27400.0,11.0293,11.0425,11.0095,11.0359,27400.0
2005-06-20 12:30:00,16.72,16.73,16.7,16.7,29800.0,11.0359,11.0425,11.0227,11.0227,29800.0
2005-06-20 13:00:00,16.7,16.71,16.7,16.7,25600.0,11.0227,11.0293,11.0227,11.0227,25600.0
2005-06-20 13:30:00,16.7,16.71,16.68,16.7,45800.0,11.0227,11.0293,11.0095,11.0227,45800.0
2005-06-20 14:00:00,16.69,16.7,16.67,16.69,76200.0,11.0161,11.0227,11.0029,11.0161,76200.0
2005-06-20 14:30:00,16.7,16.72,16.68,16.72,42000.0,11.0227,11.0359,11.0095,11.0359,42000.0
2005-06-20 15:00:00,16.72,16.77,16.72,16.75,53200.0,11.0359,11.0689,11.0359,11.0557,53200.0
2005-06-20 15:30:00,16.77,16.81,16.75,16.75,108400.0,11.0689,11.0953,11.0557,11.0557,108400.0
2005-06-21 09:30:00,16.79,16.83,16.68,16.72,140000.0,11.0821,11.1085,11.0095,11.0359,140000.0
2005-06-21 10:00:00,16.72,16.79,16.7,16.79,56200.0,11.0359,11.0821,11.0227,11.0821,56200.0
2005-06-21 10:30:00,16.79,16.84,16.77,16.8,77600.0,11.0821,11.1151,11.0689,11.0887,77600.0
2005-06-21 11:00:00,16.8,16.82,16.76,16.77,44000.0,11.0887,11.1019,11.0623,11.0689,44000.0
2005-06-21 11:30:00,16.77,16.79,16.77,16.78,19000.0,11.0689,11.0821,11.0689,11.0755,19000.0
2005-06-21 12:00:00,16.78,16.8,16.78,16.78,18600.0,11.0755,11.0887,11.0755,11.0755,18600.0
2005-06-21 12:30:00,16.78,16.79,16.77,16.78,9800.0,11.0755,11.0821,11.0689,11.0755,9800.0
2005-06-21 13:00:00,16.78,16.78,16.74,16.74,45800.0,11.0755,11.0755,11.0491,11.0491,45800.0
2005-06-21 13:30:00,16.74,16.74,16.71,16.72,136800.0,11.0491,11.0491,11.0293,11.0359,136800.0
2005-06-21 14:00:00,16.72,16.72,16.68,16.68,214600.0,11.0359,11.0359,11.0095,11.0095,214600.0
2005-06-21 14:30:00,16.68,16.71,16.67,16.69,76200.0,11.0095,11.0293,11.0029,11.0161,76200.0
2005-06-21 15:00:00,16.69,16.72,16.68,16.71,326800.0,11.0161,11.0359,11.0095,11.0293,326800.0
2005-06-21 15:30:00,16.71,16.75,16.7,16.7,150200.0,11.0293,11.0557,11.0227,11.0227,150200.0
2005-06-22 09:30:00,16.75,16.86,16.74,16.86,90400.0,11.0557,11.1283,11.0491,11.1283,90400.0
2005-06-22 10:00:00,16.85,16.87,16.8,16.84,73800.0,11.1217,11.1349,11.0887,11.1151,73800.0
2005-06-22 10:30:00,16.83,16.9,16.83,16.83,61800.0,11.1085,11.1547,11.1085,11.1085,61800.0
2005-06-22 11:00:00,16.83,16.85,16.82,16.84,26400.0,11.1085,11.1217,11.1019,11.1151,26400.0
2005-06-22 11:30:00,16.82,16.88,16.82,16.86,51000.0,11.1019,11.1415,11.1019,11.1283,51000.0
2005-06-22 12:00:00,16.86,16.91,16.85,16.89,34000.0,11.1283,11.1613,11.1217,11.1481,34000.0
2005-06-22 12:30:00,16.88,16.89,16.86,16.88,36000.0,11.1415,11.1481,11.1283,11.1415,36000.0
2005-06-22 13:00:00,16.88,16.89,16.88,16.88,44000.0,11.1415,11.1481,11.1415,11.1415,44000.0
2005-06-22 13:30:00,16.88,16.88,16.84,16.84,48200.0,11.1415,11.1415,11.1151,11.1151,48200.0
2005-06-22 14:00:00,16.83,16.83,16.78,16.79,54400.0,11.1085,11.1085,11.0755,11.0821,54400.0
2005-06-22 14:30:00,16.79,16.81,16.77,16.8,49400.0,11.0821,11.0953,11.0689,11.0887,49400.0
2005-06-22 15:00:00,16.8,16.81,16.76,16.76,113600.0,11.0887,11.0953,11.0623,11.0623,113600.0
2005-06-22 15:30:00,16.76,16.81,16.74,16.8,86800.0,11.0623,11.0953,11.0491,11.0887,86800.0
2005-06-23 09:30:00,16.77,16.82,16.72,16.8,53800.0,11.0689,11.1019,11.0359,11.0887,53800.0
2005-06-23 10:00:00,16.8,16.81,16.74,16.78,65800.0,11.0887,11.0953,11.0491,11.0755,65800.0
2005-06-23 10:30:00,16.78,16.83,16.75,16.78,42600.0,11.0755,11.1085,11.0557,11.0755,42600.0
2005-06-23 11:00:00,16.79,16.8,16.75,16.77,55800.0,11.0821,11.0887,11.0557,11.0689,55800.0
2005-06-23 11:30:00,16.77,16.77,16.72,16.75,129200.0,11.0689,11.0689,11.0359,11.0557,129200.0
2005-06-23 12:00:00,16.75,16.75,16.72,16.72,41200.0,11.0557,11.0557,11.0359,11.0359,41200.0
2005-06-23 12:30:00,16.72,16.75,16.72,16.75,12800.0,11.0359,11.0557,11.0359,11.0557,12800.0
2005-06-23 13:00:00,16.74,16.75,16.68,16.7,56200.0,11.0491,11.0557,11.0095,11.0227,56200.0
2005-06-23 13:30:00,16.69,16.72,16.63,16.64,193400.0,11.0161,11.0359,10.9764,10.983,193400.0
2005-06-23 14:00:00,16.64,16.68,16.63,16.63,85200.0,10.983,11.0095,10.9764,10.9764,85200.0
2005-06-23 14:30:00,16.63,16.66,16.63,16.66,53800.0,10.9764,10.9962,10.9764,10.9962,53800.0
2005-06-23 15:00:00,16.66,16.67,16.58,16.59,74200.0,10.9962,11.0029,10.9434,10.95,74200.0
2005-06-23 15:30:00,16.59,16.63,16.58,16.6,124800.0,10.95,10.9764,10.9434,10.9566,124800.0
2005-06-24 09:30:00,16.63,16.78,16.63,16.7,129800.0,10.9764,11.0755,10.9764,11.0227,129800.0
2005-06-24 10:00:00,16.7,16.76,16.7,16.73,37200.0,11.0227,11.0623,11.0227,11.0425,37200.0
2005-06-24 10:30:00,16.73,16.73,16.65,16.66,85400.0,11.0425,11.0425,10.9896,10.9962,85400.0
2005-06-24 11:00:00,16.66,16.72,16.66,16.72,41400.0,10.9962,11.0359,10.9962,11.0359,41400.0
2005-06-24 11:30:00,16.72,16.72,16.68,16.7,32000.0,11.0359,11.0359,11.0095,11.0227,32000.0
2005-06-24 12:00:00,16.7,16.72,16.67,16.68,32000.0,11.0227,11.0359,11.0029,11.0095,32000.0
2005-06-24 12:30:00,16.68,16.72,16.68,16.68,33600.0,11.0095,11.0359,11.0095,11.0095,33600.0
2005-06-24 13:00:00,16.68,16.72,16.68,16.7,84000.0,11.0095,11.0359,11.0095,11.0227,84000.0
2005-06-24 13:30:00,16.7,16.7,16.65,16.66,31800.0,11.0227,11.0227,10.9896,10.9962,31800.0
2005-06-24 14:00:00,16.66,16.66,16.63,16.64,32200.0,10.9962,10.9962,10.9764,10.983,32200.0
2005-06-24 14:30:00,16.64,16.68,16.64,16.66,34000.0,10.983,11.0095,10.983,10.9962,34000.0
2005-06-24 15:00:00,16.66,16.67,16.61,16.64,125800.0,10.9962,11.0029,10.9632,10.983,125800.0
2005-06-24 15:30:00,16.64,16.66,16.63,16.63,118800.0,10.983,10.9962,10.9764,10.9764,118800.0
2005-06-27 09:30:00,16.68,16.68,16.63,16.65,65600.0,11.0095,11.0095,10.9764,10.9896,65600.0
2005-06-27 10:00:00,16.65,16.71,16.63,16.64,33000.0,10.9896,11.0293,10.9764,10.983,33000.0
2005-06-27 10:30:00,16.64,16.67,16.62,16.63,37600.0,10.983,11.0029,10.9698,10.9764,37600.0
2005-06-27 11:00:00,16.63,16.72,16.62,16.7,51400.0,10.9764,11.0359,10.9698,11.0227,51400.0
2005-06-27 11:30:00,16.7,16.7,16.67,16.7,41000.0,11.0227,11.0227,11.0029,11.0227,41000.0
2005-06-27 12:00:00,16.7,16.73,16.7,16.73,46800.0,11.0227,11.0425,11.0227,11.0425,46800.0
2005-06-27 12:30:00,16.71,16.71,16.69,16.7,41800.0,11.0293,11.0293,11.0161,11.0227,41800.0
2005-06-27 13:00:00,16.7,16.72,16.68,16.69,22400.0,11.0227,11.0359,11.0095,11.0161,22400.0
2005-06-27 13:30:00,16.69,16.69,16.65,16.65,48600.0,11.0161,11.0161,10.9896,10.9896,48600.0
2005-06-27 14:00:00,16.66,16.68,16.65,16.66,35200.0,10.9962,11.0095,10.9896,10.9962,35200.0
2005-06-27 14:30:00,16.65,16.68,16.65,16.68,38600.0,10.9896,11.0095,10.9896,11.0095,38600.0
2005-06-27 15:00:00,16.68,16.71,16.67,16.69,43800.0,11.0095,11.0293,11.0029,11.0161,43800.0
2005-06-27 15:30:00,16.69,16.72,16.68,16.71,43000.0,11.0161,11.0359,11.0095,11.0293,43000.0
2005-06-28 09:30:00,16.77,16.8,16.69,16.79,63600.0,11.0689,11.0887,11.0161,11.0821,63600.0
2005-06-28 10:00:00,16.81,16.83,16.74,16.79,32000.0,11.0953,11.1085,11.0491,11.0821,32000.0
2005-06-28 10:30:00,16.79,16.79,16.76,16.77,50800.0,11.0821,11.0821,11.0623,11.0689,50800.0
2005-06-28 11:00:00,16.76,16.8,16.75,16.79,38800.0,11.0623,11.0887,11.0557,11.0821,38800.0
2005-06-28 11:30:00,16.8,16.82,16.79,16.82,35800.0,11.0887,11.1019,11.0821,11.1019,35800.0
2005-06-28 12:00:00,16.82,16.85,16.81,16.85,102000.0,11.1019,11.1217,11.0953,11.1217,102000.0
2005-06-28 12:30:00,16.85,16.9,16.83,16.86,69400.0,11.1217,11.1547,11.1085,11.1283,69400.0
2005-06-28 13:00:00,16.86,16.88,16.83,16.88,88000.0,11.1283,11.1415,11.1085,11.1415,88000.0
2005-06-28 13:30:00,16.88,16.88,16.85,16.86,72800.0,11.1415,11.1415,11.1217,11.1283,72800.0
2005-06-28 14:00:00,16.86,16.9,16.84,16.85,155000.0,11.1283,11.1547,11.1151,11.1217,155000.0
2005-06-28 14:30:00,16.85,16.85,16.83,16.84,57200.0,11.1217,11.1217,11.1085,11.1151,57200.0
2005-06-28 15:00:00,16.84,16.86,16.83,16.85,91200.0,11.1151,11.1283,11.1085,11.1217,91200.0
2005-06-28 15:30:00,16.85,16.95,16.85,16.95,259800.0,11.1217,11.1877,11.1217,11.1877,259800.0
2005-06-29 09:30:00,16.96,16.97,16.86,16.89,99200.0,11.1943,11.2009,11.1283,11.1481,99200.0
2005-06-29 10:00:00,16.87,16.9,16.84,16.88,36400.0,11.1349,11.1547,11.1151,11.1415,36400.0
2005-06-29 10:30:00,16.88,16.93,16.86,16.86,44200.0,11.1415,11.1745,11.1283,11.1283,44200.0
2005-06-29 11:00:00,16.86,16.88,16.83,16.83,54400.0,11.1283,11.1415,11.1085,11.1085,54400.0
2005-06-29 11:30:00,16.83,16.84,16.79,16.79,46400.0,11.1085,11.1151,11.0821,11.0821,46400.0
2005-06-29 12:00:00,16.79,16.79,16.73,16.74,70200.0,11.0821,11.0821,11.0425,11.0491,70200.0
2005-06-29 12:30:00,16.74,16.75,16.71,16.75,46600.0,11.0491,11.0557,11.0293,11.0557,46600.0
2005-06-29 13:00:00,16.74,16.75,16.72,16.72,29600.0,11.0491,11.0557,11.0359,11.0359,29600.0
2005-06-29 13:30:00,16.73,16.74,16.7,16.72,55200.0,11.0425,11.0491,11.0227,11.0359,55200.0
2005-06-29 14:00:00,16.72,16.77,16.71,16.75,35800.0,11.0359,11.0689,11.0293,11.0557,35800.0
2005-06-29 14:30:00,16.74,16.78,16.7,16.72,84200.0,11.0491,11.0755,11.0227,11.0359,84200.0
2005-06-29 15:00:00,16.72,16.78,16.72,16.75,77600.0,11.0359,11.0755,11.0359,11.0557,77600.0
2005-06-29 15:30:00,16.76,16.81,16.68,16.68,339600.0,11.0623,11.0953,11.0095,11.0095,339600.0
2005-06-30 09:30:00,15.88,16.08,15.7,15.9,935200.0,10.4814,10.6134,10.3626,10.4946,935200.0
2005-06-30 10:00:00,15.89,16.36,15.88,16.29,520000.0,10.488,10.7982,10.4814,10.752,520000.0
2005-06-30 10:30:00,16.29,16.33,16.11,16.13,259800.0,10.752,10.7784,10.6332,10.6464,259800.0
2005-06-30 11:00:00,16.14,16.15,16.03,16.11,215200.0,10.653,10.6596,10.5804,10.6332,215200.0
2005-06-30 11:30:00,16.13,16.18,16.09,16.09,197800.0,10.6464,10.6794,10.62,10.62,197800.0
2005-06-30 12:00:00,16.11,16.21,16.1,16.21,93200.0,10.6332,10.6992,10.6266,10.6992,93200.0
2005-06-30 12:30:00,16.22,16.29,16.2,16.25,185000.0,10.7058,10.752,10.6926,10.7256,185000.0
2005-06-30 13:00:00,16.25,16.39,16.25,16.28,153800.0,10.7256,10.818,10.7256,10.7454,153800.0
2005-06-30 13:30:00,16.27,16.31,16.23,16.29,139000.0,10.7388,10.7652,10.7124,10.752,139000.0
2005-06-30 14:00:00,16.29,16.34,16.23,16.28,169800.0,10.752,10.785,10.7124,10.7454,169800.0
2005-06-30 14:30:00,16.28,16.35,16.24,16.3,307600.0,10.7454,10.7916,10.719,10.7586,307600.0
2005-06-30 15:00:00,16.3,16.33,16.26,16.3,310600.0,10.7586,10.7784,10.7322,10.7586,310600.0
2005-06-30 15:30:00,16.3,16.35,16.29,16.32,380800.0,10.7586,10.7916,10.752,10.7718,380800.0
2005-07-01 09:30:00,16.43,16.45,16.25,16.32,154600.0,10.8444,10.8576,10.7256,10.7718,154600.0
2005-07-01 10:00:00,16.32,16.38,16.3,16.36,120200.0,10.7718,10.8114,10.7586,10.7982,120200.0
2005-07-01 10:30:00,16.36,16.4,16.3,16.32,225000.0,10.7982,10.8246,10.7586,10.7718,225000.0
2005-07-01 11:00:00,16.31,16.53,16.25,16.43,165800.0,10.7652,10.9104,10.7256,10.8444,165800.0
2005-07-01 11:30:00,16.43,16.43,16.38,16.39,81800.0,10.8444,10.8444,10.8114,10.818,81800.0
2005-07-01 12:00:00,16.38,16.43,16.38,16.43,69000.0,10.8114,10.8444,10.8114,10.8444,69000.0
2005-07-01 12:30:00,16.42,16.43,16.38,16.41,42800.0,10.8378,10.8444,10.8114,10.8312,42800.0
2005-07-01 13:00:00,16.4,16.42,16.39,16.41,30000.0,10.8246,10.8378,10.818,10.8312,30000.0
2005-07-01 13:30:00,16.4,16.43,16.39,16.4,57000.0,10.8246,10.8444,10.818,10.8246,57000.0
2005-07-01 14:00:00,16.4,16.41,16.39,16.4,35600.0,10.8246,10.8312,10.818,10.8246,35600.0
2005-07-01 14:30:00,16.4,16.42,16.37,16.38,74400.0,10.8246,10.8378,10.8048,10.8114,74400.0
2005-07-01 15:00:00,16.38,16.38,16.36,16.38,99000.0,10.8114,10.8114,10.7982,10.8114,99000.0
2005-07-01 15:30:00,16.38,16.4,16.36,16.39,141200.0,10.8114,10.8246,10.7982,10.818,141200.0
2005-07-05 09:30:00,16.38,16.38,16.15,16.16,112200.0,10.8114,10.8114,10.6596,10.6662,112200.0
2005-07-05 10:00:00,16.15,16.2,16.11,16.2,166600.0,10.6596,10.6926,10.6332,10.6926,166600.0
2005-07-05 10:30:00,16.22,16.36,16.22,16.24,104800.0,10.7058,10.7982,10.7058,10.719,104800.0
2005-07-05 11:00:00,16.24,16.24,16.14,16.18,145000.0,10.719,10.719,10.653,10.6794,145000.0
2005-07-05 11:30:00,16.17,16.18,16.15,16.15,61600.0,10.6728,10.6794,10.6596,10.6596,61600.0
2005-07-05 12:00:00,16.15,16.23,16.15,16.22,69400.0,10.6596,10.7124,10.6596,10.7058,69400.0
2005-07-05 12:30:00,16.25,16.25,16.17,16.18,60400.0,10.7256,10.7256,10.6728,10.6794,60400.0
2005-07-05 13:00:00,16.18,16.23,16.17,16.19,63600.0,10.6794,10.7124,10.6728,10.686,63600.0
2005-07-05 13:30:00,16.19,16.24,16.17,16.18,35800.0,10.686,10.719,10.6728,10.6794,35800.0
2005-07-05 14:00:00,16.18,16.23,16.17,16.23,29400.0,10.6794,10.7124,10.6728,10.7124,29400.0
2005-07-05 14:30:00,16.23,16.3,16.23,16.25,75800.0,10.7124,10.7586,10.7124,10.7256,75800.0
2005-07-05 15:00:00,16.26,16.35,16.26,16.33,125800.0,10.7322,10.7916,10.7322,10.7784,125800.0
2005-07-05 15:30:00,16.33,16.35,16.28,16.3,130800.0,10.7784,10.7916,10.7454,10.7586,130800.0
2005-07-06 09:30:00,16.21,16.23,16.04,16.14,80000.0,10.7529,10.7662,10.6402,10.7065,80000.0
2005-07-06 10:00:00,16.14,16.16,16.06,16.07,50600.0,10.7065,10.7198,10.6534,10.6601,50600.0
2005-07-06 10:30:00,16.07,16.11,16.05,16.09,63600.0,10.6601,10.6866,10.6468,10.6733,63600.0
2005-07-06 11:00:00,16.09,16.1,16.07,16.09,158400.0,10.6733,10.68,10.6601,10.6733,158400.0
2005-07-06 11:30:00,16.1,16.1,16.04,16.05,52800.0,10.68,10.68,10.6402,10.6468,52800.0
2005-07-06 12:00:00,16.05,16.08,16.03,16.04,40600.0,10.6468,10.6667,10.6335,10.6402,40600.0
2005-07-06 12:30:00,16.02,16.03,15.95,15.98,80000.0,10.6269,10.6335,10.5805,10.6004,80000.0
2005-07-06 13:00:00,15.97,15.99,15.95,15.96,44200.0,10.5937,10.607,10.5805,10.5871,44200.0
2005-07-06 13:30:00,15.97,15.99,15.95,15.97,54600.0,10.5937,10.607,10.5805,10.5937,54600.0
2005-07-06 14:00:00,15.97,15.97,15.89,15.9,61000.0,10.5937,10.5937,10.5407,10.5473,61000.0
2005-07-06 14:30:00,15.89,15.92,15.84,15.92,108600.0,10.5407,10.5606,10.5075,10.5606,108600.0
2005-07-06 15:00:00,15.92,15.96,15.91,15.94,84200.0,10.5606,10.5871,10.5539,10.5738,84200.0
2005-07-06 15:30:00,15.93,15.96,15.9,15.92,198000.0,10.5672,10.5871,10.5473,10.5606,198000.0
2005-07-07 09:30:00,15.84,15.9,15.63,15.81,142000.0,10.5075,10.5473,10.3682,10.4876,142000.0
2005-07-07 10:00:00,15.79,15.81,15.69,15.78,116000.0,10.4743,10.4876,10.408,10.4677,116000.0
2005-07-07 10:30:00,15.78,15.79,15.74,15.76,105400.0,10.4677,10.4743,10.4412,10.4544,105400.0
2005-07-07 11:00:00,15.76,15.79,15.74,15.78,118600.0,10.4544,10.4743,10.4412,10.4677,118600.0
2005-07-07 11:30:00,15.79,15.79,15.77,15.79,145600.0,10.4743,10.4743,10.4611,10.4743,145600.0
2005-07-07 12:00:00,15.79,15.81,15.78,15.8,178000.0,10.4743,10.4876,10.4677,10.481,178000.0
2005-07-07 12:30:00,15.8,15.81,15.76,15.77,117400.0,10.481,10.4876,10.4544,10.4611,117400.0
2005-07-07 13:00:00,15.76,15.77,15.65,15.67,140000.0,10.4544,10.4611,10.3815,10.3947,140000.0
2005-07-07 13:30:00,15.67,15.69,15.65,15.67,148000.0,10.3947,10.408,10.3815,10.3947,148000.0
2005-07-07 14:00:00,15.67,15.69,15.65,15.69,197400.0,10.3947,10.408,10.3815,10.408,197400.0
2005-07-07 14:30:00,15.69,15.72,15.69,15.72,114000.0,10.408,10.4279,10.408,10.4279,114000.0
2005-07-07 15:00:00,15.72,15.81,15.72,15.8,94200.0,10.4279,10.4876,10.4279,10.481,94200.0
2005-07-07 15:30:00,15.8,15.84,15.8,15.84,233200.0,10.481,10.5075,10.481,10.5075,233200.0
2005-07-08 09:30:00,15.85,15.95,15.82,15.94,142200.0,10.5141,10.5805,10.4942,10.5738,142200.0
2005-07-08 10:00:00,15.93,16.04,15.93,16.03,252800.0,10.5672,10.6402,10.5672,10.6335,252800.0
2005-07-08 10:30:00,16.03,16.09,15.99,16.05,145600.0,10.6335,10.6733,10.607,10.6468,145600.0
2005-07-08 11:00:00,16.04,16.08,16.02,16.08,215800.0,10.6402,10.6667,10.6269,10.6667,215800.0
2005-07-08 11:30:00,16.08,16.14,16.05,16.14,85200.0,10.6667,10.7065,10.6468,10.7065,85200.0
2005-07-08 12:00:00,16.14,16.18,16.14,16.14,60400.0,10.7065,10.733,10.7065,10.7065,60400.0
2005-07-08 12:30:00,16.15,16.18,16.14,16.17,92800.0,10.7131,10.733,10.7065,10.7264,92800.0
2005-07-08 13:00:00,16.17,16.19,16.14,16.18,32400.0,10.7264,10.7397,10.7065,10.733,32400.0
2005-07-08 13:30:00,16.19,16.21,16.16,16.18,76800.0,10.7397,10.7529,10.7198,10.733,76800.0
2005-07-08 14:00:00,16.17,16.25,16.14,16.25,45200.0,10.7264,10.7795,10.7065,10.7795,45200.0
2005-07-08 14:30:00,16.25,16.27,16.21,16.23,58600.0,10.7795,10.7927,10.7529,10.7662,58600.0
2005-07-08 15:00:00,16.23,16.29,16.22,16.28,79400.0,10.7662,10.806,10.7596,10.7994,79400.0
2005-07-08 15:30:00,16.28,16.28,16.2,16.23,112800.0,10.7994,10.7994,10.7463,10.7662,112800.0
2005-07-11 09:30:00,16.22,16.28,16.21,16.26,163200.0,10.7596,10.7994,10.7529,10.7861,163200.0
2005-07-11 10:00:00,16.26,16.27,16.19,16.22,90200.0,10.7861,10.7927,10.7397,10.7596,90200.0
2005-07-11 10:30:00,16.22,16.25,16.21,16.24,218600.0,10.7596,10.7795,10.7529,10.7728,218600.0
2005-07-11 11:00:00,16.24,16.24,16.22,16.22,188000.0,10.7728,10.7728,10.7596,10.7596,188000.0
2005-07-11 11:30:00,16.23,16.25,16.22,16.23,88800.0,10.7662,10.7795,10.7596,10.7662,88800.0
2005-07-11 12:00:00,16.23,16.25,16.21,16.25,85200.0,10.7662,10.7795,10.7529,10.7795,85200.0
2005-07-11 12:30:00,16.25,16.25,16.23,16.23,66600.0,10.7795,10.7795,10.7662,10.7662,66600.0
2005-07-11 13:00:00,16.23,16.26,16.21,16.24,101000.0,10.7662,10.7861,10.7529,10.7728,101000.0
2005-07-11 13:30:00,16.23,16.25,16.23,16.25,50400.0,10.7662,10.7795,10.7662,10.7795,50400.0
2005-07-11 14:00:00,16.24,16.27,16.23,16.23,44000.0,10.7728,10.7927,10.7662,10.7662,44000.0
2005-07-11 14:30:00,16.23,16.25,16.23,16.24,51400.0,10.7662,10.7795,10.7662,10.7728,51400.0
2005-07-11 15:00:00,16.24,16.25,16.22,16.22,74400.0,10.7728,10.7795,10.7596,10.7596,74400.0
2005-07-11 15:30:00,16.22,16.22,16.18,16.2,445200.0,10.7596,10.7596,10.733,10.7463,445200.0
2005-07-12 09:30:00,16.14,16.22,16.14,16.21,165200.0,10.7065,10.7596,10.7065,10.7529,165200.0
2005-07-12 10:00:00,16.22,16.22,16.2,16.2,144000.0,10.7596,10.7596,10.7463,10.7463,144000.0
2005-07-12 10:30:00,16.2,16.22,16.19,16.21,117400.0,10.7463,10.7596,10.7397,10.7529,117400.0
2005-07-12 11:00:00,16.21,16.22,16.18,16.18,71200.0,10.7529,10.7596,10.733,10.733,71200.0
2005-07-12 11:30:00,16.18,16.21,16.18,16.18,81000.0,10.733,10.7529,10.733,10.733,81000.0
2005-07-12 12:00:00,16.19,16.19,16.17,16.17,73600.0,10.7397,10.7397,10.7264,10.7264,73600.0
2005-07-12 12:30:00,16.17,16.18,16.13,16.15,63400.0,10.7264,10.733,10.6999,10.7131,63400.0
2005-07-12 13:00:00,16.15,16.18,16.15,16.18,70000.0,10.7131,10.733,10.7131,10.733,70000.0
2005-07-12 13:30:00,16.17,16.23,16.17,16.23,139800.0,10.7264,10.7662,10.7264,10.7662,139800.0
2005-07-12 14:00:00,16.22,16.23,16.2,16.21,95600.0,10.7596,10.7662,10.7463,10.7529,95600.0
2005-07-12 14:30:00,16.21,16.22,16.2,16.22,41800.0,10.7529,10.7596,10.7463,10.7596,41800.0
2005-07-12 15:00:00,16.22,16.24,16.21,16.24,50000.0,10.7596,10.7728,10.7529,10.7728,50000.0
2005-07-12 15:30:00,16.23,16.24,16.16,16.2,193600.0,10.7662,10.7728,10.7198,10.7463,193600.0
2005-07-13 09:30:00,16.2,16.3,16.19,16.27,145400.0,10.7463,10.8126,10.7397,10.7927,145400.0
2005-07-13 10:00:00,16.28,16.3,16.27,16.27,60400.0,10.7994,10.8126,10.7927,10.7927,60400.0
2005-07-13 10:30:00,16.27,16.27,16.21,16.23,86200.0,10.7927,10.7927,10.7529,10.7662,86200.0
2005-07-13 11:00:00,16.23,16.32,16.23,16.32,156200.0,10.7662,10.8259,10.7662,10.8259,156200.0
2005-07-13 11:30:00,16.32,16.35,16.32,16.35,81200.0,10.8259,10.8458,10.8259,10.8458,81200.0
2005-07-13 12:00:00,16.35,16.38,16.33,16.36,65200.0,10.8458,10.8657,10.8325,10.8524,65200.0
2005-07-13 12:30:00,16.36,16.36,16.3,16.31,46600.0,10.8524,10.8524,10.8126,10.8193,46600.0
2005-07-13 13:00:00,16.31,16.32,16.29,16.29,72200.0,10.8193,10.8259,10.806,10.806,72200.0
2005-07-13 13:30:00,16.29,16.3,16.27,16.29,51000.0,10.806,10.8126,10.7927,10.806,51000.0
2005-07-13 14:00:00,16.29,16.3,16.28,16.29,111400.0,10.806,10.8126,10.7994,10.806,111400.0
2005-07-13 14:30:00,16.29,16.3,16.26,16.29,118600.0,10.806,10.8126,10.7861,10.806,118600.0
2005-07-13 15:00:00,16.3,16.36,16.29,16.35,116000.0,10.8126,10.8524,10.806,10.8458,116000.0
2005-07-13 15:30:00,16.35,16.41,16.35,16.4,150600.0,10.8458,10.8856,10.8458,10.879,150600.0
2005-07-14 09:30:00,16.49,16.58,16.49,16.53,243200.0,10.9387,10.9984,10.9387,10.9652,243200.0
2005-07-14 10:00:00,16.53,16.56,16.5,16.56,181000.0,10.9652,10.9851,10.9453,10.9851,181000.0
2005-07-14 10:30:00,16.55,16.59,16.55,16.57,130600.0,10.9785,11.005,10.9785,10.9918,130600.0
2005-07-14 11:00:00,16.57,16.58,16.53,16.55,98400.0,10.9918,10.9984,10.9652,10.9785,98400.0
2005-07-14 11:30:00,16.56,16.59,16.54,16.57,62400.0,10.9851,11.005,10.9719,10.9918,62400.0
2005-07-14 12:00:00,16.57,16.6,16.56,16.58,46600.0,10.9918,11.0117,10.9851,10.9984,46600.0
2005-07-14 12:30:00,16.58,16.59,16.57,16.57,35400.0,10.9984,11.005,10.9918,10.9918,35400.0
2005-07-14 13:00:00,16.57,16.6,16.57,16.58,32400.0,10.9918,11.0117,10.9918,10.9984,32400.0
2005-07-14 13:30:00,16.58,16.58,16.55,16.56,59800.0,10.9984,10.9984,10.9785,10.9851,59800.0
2005-07-14 14:00:00,16.56,16.56,16.54,16.54,46400.0,10.9851,10.9851,10.9719,10.9719,46400.0
2005-07-14 14:30:00,16.55,16.58,16.53,16.57,122000.0,10.9785,10.9984,10.9652,10.9918,122000.0
2005-07-14 15:00:00,16.57,16.63,16.55,16.6,67200.0,10.9918,11.0316,10.9785,11.0117,67200.0
2005-07-14 15:30:00,16.61,16.66,16.58,16.61,140200.0,11.0183,11.0515,10.9984,11.0183,140200.0
2005-07-15 09:30:00,16.66,16.7,16.58,16.65,168800.0,11.0515,11.078,10.9984,11.0448,168800.0
2005-07-15 10:00:00,16.63,16.64,16.6,16.62,88400.0,11.0316,11.0382,11.0117,11.0249,88400.0
2005-07-15 10:30:00,16.62,16.63,16.61,16.63,86600.0,11.0249,11.0316,11.0183,11.0316,86600.0
2005-07-15 11:00:00,16.63,16.65,16.63,16.64,66400.0,11.0316,11.0448,11.0316,11.0382,66400.0
2005-07-15 11:30:00,16.63,16.65,16.63,16.65,86600.0,11.0316,11.0448,11.0316,11.0448,86600.0
2005-07-15 12:00:00,16.65,16.67,16.64,16.67,58800.0,11.0448,11.0581,11.0382,11.0581,58800.0
2005-07-15 12:30:00,16.67,16.68,16.67,16.67,118400.0,11.0581,11.0647,11.0581,11.0581,118400.0
2005-07-15 13:00:00,16.67,16.68,16.66,16.66,67600.0,11.0581,11.0647,11.0515,11.0515,67600.0
2005-07-15 13:30:00,16.66,16.68,16.66,16.68,94200.0,11.0515,11.0647,11.0515,11.0647,94200.0
2005-07-15 14:00:00,16.67,16.68,16.66,16.68,99600.0,11.0581,11.0647,11.0515,11.0647,99600.0
2005-07-15 14:30:00,16.68,16.71,16.66,16.7,115000.0,11.0647,11.0846,11.0515,11.078,115000.0
2005-07-15 15:00:00,16.7,16.75,16.69,16.7,133400.0,11.078,11.1112,11.0714,11.078,133400.0
2005-07-15 15:30:00,16.7,16.76,16.7,16.75,200200.0,11.078,11.1178,11.078,11.1112,200200.0
2005-07-18 09:30:00,16.78,17.0,16.78,16.91,223800.0,11.1311,11.277,11.1311,11.2173,223800.0
2005-07-18 10:00:00,16.92,16.93,16.91,16.93,186200.0,11.2239,11.2306,11.2173,11.2306,186200.0
2005-07-18 10:30:00,16.93,16.95,16.91,16.91,93400.0,11.2306,11.2438,11.2173,11.2173,93400.0
2005-07-18 11:00:00,16.91,16.92,16.89,16.9,159400.0,11.2173,11.2239,11.204,11.2107,159400.0
2005-07-18 11:30:00,16.91,16.91,16.9,16.91,99000.0,11.2173,11.2173,11.2107,11.2173,99000.0
2005-07-18 12:00:00,16.9,16.91,16.83,16.91,169400.0,11.2107,11.2173,11.1642,11.2173,169400.0
2005-07-18 12:30:00,16.92,16.93,16.89,16.93,112000.0,11.2239,11.2306,11.204,11.2306,112000.0
2005-07-18 13:00:00,16.93,16.93,16.93,16.93,81400.0,11.2306,11.2306,11.2306,11.2306,81400.0
2005-07-18 13:30:00,16.93,16.96,16.93,16.95,78800.0,11.2306,11.2505,11.2306,11.2438,78800.0
2005-07-18 14:00:00,16.95,16.95,16.92,16.93,155200.0,11.2438,11.2438,11.2239,11.2306,155200.0
2005-07-18 14:30:00,16.93,16.95,16.92,16.95,146600.0,11.2306,11.2438,11.2239,11.2438,146600.0
2005-07-18 15:00:00,16.95,17.0,16.95,17.0,256800.0,11.2438,11.277,11.2438,11.277,256800.0
2005-07-18 15:30:00,17.0,17.01,16.99,17.0,408400.0,11.277,11.2836,11.2704,11.277,408400.0
2005-07-19 09:30:00,17.03,17.09,17.01,17.05,79600.0,11.2969,11.3367,11.2836,11.3102,79600.0
2005-07-19 10:00:00,17.04,17.07,17.02,17.04,93600.0,11.3035,11.3234,11.2903,11.3035,93600.0
2005-07-19 10:30:00,17.03,17.05,16.99,17.0,74200.0,11.2969,11.3102,11.2704,11.277,74200.0
2005-07-19 11:00:00,17.0,17.0,16.97,16.97,154800.0,11.277,11.277,11.2571,11.2571,154800.0
2005-07-19 11:30:00,16.97,17.02,16.93,17.01,108000.0,11.2571,11.2903,11.2306,11.2836,108000.0
2005-07-19 12:00:00,17.02,17.03,16.97,16.98,106600.0,11.2903,11.2969,11.2571,11.2637,106600.0
2005-07-19 12:30:00,16.98,16.98,16.95,16.96,65400.0,11.2637,11.2637,11.2438,11.2505,65400.0
2005-07-19 13:00:00,16.96,16.97,16.91,16.91,64400.0,11.2505,11.2571,11.2173,11.2173,64400.0
2005-07-19 13:30:00,16.91,16.91,16.85,16.88,69000.0,11.2173,11.2173,11.1775,11.1974,69000.0
2005-07-19 14:00:00,16.87,16.87,16.8,16.82,98000.0,11.1908,11.1908,11.1443,11.1576,98000.0
2005-07-19 14:30:00,16.82,16.89,16.82,16.89,80600.0,11.1576,11.204,11.1576,11.204,80600.0
2005-07-19 15:00:00,16.88,16.94,16.87,16.92,389000.0,11.1974,11.2372,11.1908,11.2239,389000.0
2005-07-19 15:30:00,16.92,16.98,16.92,16.94,234400.0,11.2239,11.2637,11.2239,11.2372,234400.0
2005-07-20 09:30:00,16.99,16.99,16.93,16.99,129200.0,11.2704,11.2704,11.2306,11.2704,129200.0
2005-07-20 10:00:00,16.99,17.0,16.95,16.97,82800.0,11.2704,11.277,11.2438,11.2571,82800.0
2005-07-20 10:30:00,16.97,17.01,16.95,17.0,163600.0,11.2571,11.2836,11.2438,11.277,163600.0
2005-07-20 11:00:00,17.0,17.06,16.99,17.02,168800.0,11.277,11.3168,11.2704,11.2903,168800.0
2005-07-20 11:30:00,17.03,17.03,17.0,17.03,51000.0,11.2969,11.2969,11.277,11.2969,51000.0
2005-07-20 12:00:00,17.03,17.03,17.0,17.02,86800.0,11.2969,11.2969,11.277,11.2903,86800.0
2005-07-20 12:30:00,17.01,17.02,17.0,17.0,30800.0,11.2836,11.2903,11.277,11.277,30800.0
2005-07-20 13:00:00,17.0,17.07,17.0,17.06,41200.0,11.277,11.3234,11.277,11.3168,41200.0
2005-07-20 13:30:00,17.06,17.11,17.05,17.11,55000.0,11.3168,11.35,11.3102,11.35,55000.0
2005-07-20 14:00:00,17.11,17.11,17.07,17.11,58200.0,11.35,11.35,11.3234,11.35,58200.0
2005-07-20 14:30:00,17.11,17.13,17.1,17.11,157200.0,11.35,11.3632,11.3433,11.35,157200.0
2005-07-20 15:00:00,17.1,17.13,17.1,17.11,113600.0,11.3433,11.3632,11.3433,11.35,113600.0
2005-07-20 15:30:00,17.11,17.15,17.1,17.12,107000.0,11.35,11.3765,11.3433,11.3566,107000.0
2005-07-21 09:30:00,17.15,17.15,17.03,17.08,57000.0,11.3765,11.3765,11.2969,11.3301,57000.0
2005-07-21 10:00:00,17.08,17.08,17.02,17.06,64200.0,11.3301,11.3301,11.2903,11.3168,64200.0
2005-07-21 10:30:00,17.06,17.08,17.02,17.08,34600.0,11.3168,11.3301,11.2903,11.3301,34600.0
2005-07-21 11:00:00,17.09,17.11,17.08,17.08,71400.0,11.3367,11.35,11.3301,11.3301,71400.0
2005-07-21 11:30:00,17.08,17.08,17.0,17.0,100800.0,11.3301,11.3301,11.277,11.277,100800.0
2005-07-21 12:00:00,17.0,17.08,16.99,17.06,140200.0,11.277,11.3301,11.2704,11.3168,140200.0
2005-07-21 12:30:00,17.07,17.1,17.04,17.06,68000.0,11.3234,11.3433,11.3035,11.3168,68000.0
2005-07-21 13:00:00,17.06,17.08,17.03,17.04,124200.0,11.3168,11.3301,11.2969,11.3035,124200.0
2005-07-21 13:30:00,17.05,17.12,17.03,17.06,69800.0,11.3102,11.3566,11.2969,11.3168,69800.0
2005-07-21 14:00:00,17.04,17.05,16.99,16.99,70600.0,11.3035,11.3102,11.2704,11.2704,70600.0
2005-07-21 14:30:00,16.99,17.05,16.96,17.05,158800.0,11.2704,11.3102,11.2505,11.3102,158800.0
2005-07-21 15:00:00,17.05,17.09,17.05,17.07,95400.0,11.3102,11.3367,11.3102,11.3234,95400.0
2005-07-21 15:30:00,17.08,17.09,17.05,17.08,149800.0,11.3301,11.3367,11.3102,11.3301,149800.0
2005-07-22 09:30:00,17.1,17.18,17.1,17.14,361800.0,11.3433,11.3964,11.3433,11.3699,361800.0
2005-07-22 10:00:00,17.14,17.19,17.14,17.19,44400.0,11.3699,11.403,11.3699,11.403,44400.0
2005-07-22 10:30:00,17.18,17.23,17.18,17.2,88000.0,11.3964,11.4296,11.3964,11.4097,88000.0
2005-07-22 11:00:00,17.19,17.2,17.13,17.19,84200.0,11.403,11.4097,11.3632,11.403,84200.0
2005-07-22 11:30:00,17.18,17.18,17.11,17.11,89800.0,11.3964,11.3964,11.35,11.35,89800.0
2005-07-22 12:00:00,17.11,17.13,17.08,17.1,121800.0,11.35,11.3632,11.3301,11.3433,121800.0
2005-07-22 12:30:00,17.1,17.11,17.03,17.05,124800.0,11.3433,11.35,11.2969,11.3102,124800.0
2005-07-22 13:00:00,17.06,17.08,17.05,17.08,35800.0,11.3168,11.3301,11.3102,11.3301,35800.0
2005-07-22 13:30:00,17.08,17.11,17.07,17.11,21400.0,11.3301,11.35,11.3234,11.35,21400.0
2005-07-22 14:00:00,17.11,17.15,17.1,17.13,59200.0,11.35,11.3765,11.3433,11.3632,59200.0
2005-07-22 14:30:00,17.13,17.2,17.13,17.19,63000.0,11.3632,11.4097,11.3632,11.403,63000.0
2005-07-22 15:00:00,17.18,17.19,17.14,17.15,76200.0,11.3964,11.403,11.3699,11.3765,76200.0
2005-07-22 15:30:00,17.15,17.22,17.15,17.21,88800.0,11.3765,11.4229,11.3765,11.4163,88800.0
2005-07-25 09:30:00,17.15,17.2,17.12,17.16,90400.0,11.3765,11.4097,11.3566,11.3831,90400.0
2005-07-25 10:00:00,17.16,17.2,17.11,17.15,33200.0,11.3831,11.4097,11.35,11.3765,33200.0
2005-07-25 10:30:00,17.15,17.22,17.13,17.18,29600.0,11.3765,11.4229,11.3632,11.3964,29600.0
2005-07-25 11:00:00,17.2,17.21,17.14,17.14,26800.0,11.4097,11.4163,11.3699,11.3699,26800.0
2005-07-25 11:30:00,17.14,17.16,17.13,17.15,47600.0,11.3699,11.3831,11.3632,11.3765,47600.0
2005-07-25 12:00:00,17.15,17.17,17.15,17.15,17200.0,11.3765,11.3898,11.3765,11.3765,17200.0
2005-07-25 12:30:00,17.15,17.16,17.13,17.13,23200.0,11.3765,11.3831,11.3632,11.3632,23200.0
2005-07-25 13:00:00,17.13,17.16,17.11,17.15,18600.0,11.3632,11.3831,11.35,11.3765,18600.0
2005-07-25 13:30:00,17.14,17.17,17.13,17.16,39200.0,11.3699,11.3898,11.3632,11.3831,39200.0
2005-07-25 14:00:00,17.16,17.17,17.14,17.15,48400.0,11.3831,11.3898,11.3699,11.3765,48400.0
2005-07-25 14:30:00,17.15,17.15,17.1,17.1,84000.0,11.3765,11.3765,11.3433,11.3433,84000.0
2005-07-25 15:00:00,17.1,17.14,17.1,17.1,80200.0,11.3433,11.3699,11.3433,11.3433,80200.0
2005-07-25 15:30:00,17.1,17.14,17.08,17.14,100800.0,11.3433,11.3699,11.3301,11.3699,100800.0
2005-07-26 09:30:00,17.22,17.33,17.13,17.29,149600.0,11.4229,11.4959,11.3632,11.4694,149600.0
2005-07-26 10:00:00,17.31,17.35,17.18,17.33,139400.0,11.4826,11.5092,11.3964,11.4959,139400.0
2005-07-26 10:30:00,17.33,17.35,17.24,17.25,71600.0,11.4959,11.5092,11.4362,11.4428,71600.0
2005-07-26 11:00:00,17.25,17.31,17.22,17.27,77800.0,11.4428,11.4826,11.4229,11.4561,77800.0
2005-07-26 11:30:00,17.27,17.32,17.25,17.32,59200.0,11.4561,11.4893,11.4428,11.4893,59200.0
2005-07-26 12:00:00,17.32,17.32,17.24,17.24,46200.0,11.4893,11.4893,11.4362,11.4362,46200.0
2005-07-26 12:30:00,17.26,17.26,17.22,17.23,59400.0,11.4495,11.4495,11.4229,11.4296,59400.0
2005-07-26 13:00:00,17.24,17.25,17.23,17.24,37000.0,11.4362,11.4428,11.4296,11.4362,37000.0
2005-07-26 13:30:00,17.25,17.27,17.23,17.26,46400.0,11.4428,11.4561,11.4296,11.4495,46400.0
2005-07-26 14:00:00,17.26,17.29,17.25,17.26,60800.0,11.4495,11.4694,11.4428,11.4495,60800.0
2005-07-26 14:30:00,17.27,17.27,17.24,17.25,47600.0,11.4561,11.4561,11.4362,11.4428,47600.0
2005-07-26 15:00:00,17.25,17.25,17.22,17.23,100000.0,11.4428,11.4428,11.4229,11.4296,100000.0
2005-07-26 15:30:00,17.23,17.24,17.18,17.2,167600.0,11.4296,11.4362,11.3964,11.4097,167600.0
2005-07-27 09:30:00,17.2,17.24,17.15,17.22,125600.0,11.4097,11.4362,11.3765,11.4229,125600.0
2005-07-27 10:00:00,17.22,17.26,17.17,17.25,59200.0,11.4229,11.4495,11.3898,11.4428,59200.0
2005-07-27 10:30:00,17.25,17.32,17.25,17.27,62600.0,11.4428,11.4893,11.4428,11.4561,62600.0
2005-07-27 11:00:00,17.27,17.29,17.24,17.29,51200.0,11.4561,11.4694,11.4362,11.4694,51200.0
2005-07-27 11:30:00,17.29,17.31,17.28,17.3,39000.0,11.4694,11.4826,11.4627,11.476,39000.0
2005-07-27 12:00:00,17.31,17.31,17.24,17.24,50800.0,11.4826,11.4826,11.4362,11.4362,50800.0
2005-07-27 12:30:00,17.25,17.25,17.2,17.21,58400.0,11.4428,11.4428,11.4097,11.4163,58400.0
2005-07-27 13:00:00,17.21,17.22,17.18,17.2,30400.0,11.4163,11.4229,11.3964,11.4097,30400.0
2005-07-27 13:30:00,17.21,17.23,17.19,17.2,25600.0,11.4163,11.4296,11.403,11.4097,25600.0
2005-07-27 14:00:00,17.2,17.3,17.2,17.27,94200.0,11.4097,11.476,11.4097,11.4561,94200.0
2005-07-27 14:30:00,17.28,17.29,17.24,17.29,63000.0,11.4627,11.4694,11.4362,11.4694,63000.0
2005-07-27 15:00:00,17.29,17.3,17.28,17.3,61800.0,11.4694,11.476,11.4627,11.476,61800.0
2005-07-27 15:30:00,17.3,17.31,17.25,17.29,94800.0,11.476,11.4826,11.4428,11.4694,94800.0
2005-07-28 09:30:00,17.3,17.37,17.27,17.36,96400.0,11.476,11.5224,11.4561,11.5158,96400.0
2005-07-28 10:00:00,17.36,17.38,17.31,17.33,39400.0,11.5158,11.5291,11.4826,11.4959,39400.0
2005-07-28 10:30:00,17.32,17.38,17.3,17.3,41400.0,11.4893,11.5291,11.476,11.476,41400.0
2005-07-28 11:00:00,17.3,17.35,17.3,17.33,46400.0,11.476,11.5092,11.476,11.4959,46400.0
2005-07-28 11:30:00,17.33,17.34,17.31,17.34,32600.0,11.4959,11.5025,11.4826,11.5025,32600.0
2005-07-28 12:00:00,17.34,17.35,17.32,17.33,21000.0,11.5025,11.5092,11.4893,11.4959,21000.0
2005-07-28 12:30:00,17.34,17.35,17.33,17.35,19800.0,11.5025,11.5092,11.4959,11.5092,19800.0
2005-07-28 13:00:00,17.34,17.35,17.33,17.35,22600.0,11.5025,11.5092,11.4959,11.5092,22600.0
2005-07-28 13:30:00,17.35,17.39,17.34,17.38,17200.0,11.5092,11.5357,11.5025,11.5291,17200.0
2005-07-28 14:00:00,17.38,17.39,17.36,17.38,17200.0,11.5291,11.5357,11.5158,11.5291,17200.0
2005-07-28 14:30:00,17.39,17.43,17.38,17.42,37000.0,11.5357,11.5622,11.5291,11.5556,37000.0
2005-07-28 15:00:00,17.42,17.42,17.37,17.4,36000.0,11.5556,11.5556,11.5224,11.5423,36000.0
2005-07-28 15:30:00,17.41,17.43,17.4,17.41,60000.0,11.549,11.5622,11.5423,11.549,60000.0
2005-07-29 09:30:00,17.42,17.42,17.34,17.36,63600.0,11.5556,11.5556,11.5025,11.5158,63600.0
2005-07-29 10:00:00,17.35,17.44,17.35,17.42,41600.0,11.5092,11.5689,11.5092,11.5556,41600.0
2005-07-29 10:30:00,17.43,17.43,17.38,17.38,33800.0,11.5622,11.5622,11.5291,11.5291,33800.0
2005-07-29 11:00:00,17.38,17.41,17.34,17.41,40200.0,11.5291,11.549,11.5025,11.549,40200.0
2005-07-29 11:30:00,17.42,17.44,17.4,17.43,68200.0,11.5556,11.5689,11.5423,11.5622,68200.0
2005-07-29 12:00:00,17.43,17.47,17.42,17.46,72600.0,11.5622,11.5888,11.5556,11.5821,72600.0
2005-07-29 12:30:00,17.45,17.49,17.45,17.48,76000.0,11.5755,11.602,11.5755,11.5954,76000.0
2005-07-29 13:00:00,17.47,17.49,17.46,17.47,37200.0,11.5888,11.602,11.5821,11.5888,37200.0
2005-07-29 13:30:00,17.47,17.48,17.45,17.48,52200.0,11.5888,11.5954,11.5755,11.5954,52200.0
2005-07-29 14:00:00,17.48,17.49,17.47,17.48,37600.0,11.5954,11.602,11.5888,11.5954,37600.0
2005-07-29 14:30:00,17.48,17.49,17.43,17.43,114200.0,11.5954,11.602,11.5622,11.5622,114200.0
2005-07-29 15:00:00,17.43,17.44,17.38,17.38,137800.0,11.5622,11.5689,11.5291,11.5291,137800.0
2005-07-29 15:30:00,17.39,17.42,17.36,17.41,156000.0,11.5357,11.5556,11.5158,11.549,156000.0
2005-08-01 09:30:00,17.35,17.38,17.27,17.33,62800.0,11.5092,11.5291,11.4561,11.4959,62800.0
2005-08-01 10:00:00,17.32,17.35,17.28,17.34,42600.0,11.4893,11.5092,11.4627,11.5025,42600.0
2005-08-01 10:30:00,17.34,17.35,17.27,17.28,51000.0,11.5025,11.5092,11.4561,11.4627,51000.0
2005-08-01 11:00:00,17.3,17.3,17.21,17.21,34000.0,11.476,11.476,11.4163,11.4163,34000.0
2005-08-01 11:30:00,17.21,17.21,17.18,17.18,28000.0,11.4163,11.4163,11.3964,11.3964,28000.0
2005-08-01 12:00:00,17.18,17.19,17.13,17.14,46000.0,11.3964,11.403,11.3632,11.3699,46000.0
2005-08-01 12:30:00,17.14,17.14,17.09,17.09,51800.0,11.3699,11.3699,11.3367,11.3367,51800.0
2005-08-01 13:00:00,17.09,17.1,17.04,17.07,59800.0,11.3367,11.3433,11.3035,11.3234,59800.0
2005-08-01 13:30:00,17.06,17.07,16.99,17.0,58400.0,11.3168,11.3234,11.2704,11.277,58400.0
2005-08-01 14:00:00,17.0,17.07,17.0,17.06,47600.0,11.277,11.3234,11.277,11.3168,47600.0
2005-08-01 14:30:00,17.06,17.06,17.0,17.0,80400.0,11.3168,11.3168,11.277,11.277,80400.0
2005-08-01 15:00:00,17.0,17.0,17.0,17.0,70800.0,11.277,11.277,11.277,11.277,70800.0
2005-08-01 15:30:00,17.0,17.03,16.99,17.0,139600.0,11.277,11.2969,11.2704,11.277,139600.0
2005-08-02 09:30:00,17.01,17.09,17.0,17.09,167400.0,11.2836,11.3367,11.277,11.3367,167400.0
2005-08-02 10:00:00,17.08,17.18,17.04,17.16,211600.0,11.3301,11.3964,11.3035,11.3831,211600.0
2005-08-02 10:30:00,17.16,17.2,17.14,17.15,62200.0,11.3831,11.4097,11.3699,11.3765,62200.0
2005-08-02 11:00:00,17.15,17.15,17.11,17.14,43200.0,11.3765,11.3765,11.35,11.3699,43200.0
2005-08-02 11:30:00,17.14,17.16,17.12,17.13,61600.0,11.3699,11.3831,11.3566,11.3632,61600.0
2005-08-02 12:00:00,17.15,17.16,17.1,17.13,105600.0,11.3765,11.3831,11.3433,11.3632,105600.0
2005-08-02 12:30:00,17.12,17.15,17.09,17.09,48200.0,11.3566,11.3765,11.3367,11.3367,48200.0
2005-08-02 13:00:00,17.09,17.09,17.08,17.09,18800.0,11.3367,11.3367,11.3301,11.3367,18800.0
2005-08-02 13:30:00,17.09,17.11,17.06,17.1,54800.0,11.3367,11.35,11.3168,11.3433,54800.0
2005-08-02 14:00:00,17.11,17.13,17.1,17.11,38600.0,11.35,11.3632,11.3433,11.35,38600.0
2005-08-02 14:30:00,17.1,17.1,17.07,17.09,43400.0,11.3433,11.3433,11.3234,11.3367,43400.0
2005-08-02 15:00:00,17.08,17.1,17.07,17.09,51800.0,11.3301,11.3433,11.3234,11.3367,51800.0
2005-08-02 15:30:00,17.09,17.12,17.09,17.1,94800.0,11.3367,11.3566,11.3367,11.3433,94800.0
2005-08-03 09:30:00,17.03,17.12,17.0,17.04,93600.0,11.2969,11.3566,11.277,11.3035,93600.0
2005-08-03 10:00:00,17.04,17.1,17.0,17.09,57200.0,11.3035,11.3433,11.277,11.3367,57200.0
2005-08-03 10:30:00,17.1,17.17,17.1,17.11,68600.0,11.3433,11.3898,11.3433,11.35,68600.0
2005-08-03 11:00:00,17.09,17.14,17.06,17.1,58200.0,11.3367,11.3699,11.3168,11.3433,58200.0
2005-08-03 11:30:00,17.11,17.13,17.08,17.11,123800.0,11.35,11.3632,11.3301,11.35,123800.0
2005-08-03 12:00:00,17.11,17.13,17.1,17.13,46800.0,11.35,11.3632,11.3433,11.3632,46800.0
2005-08-03 12:30:00,17.13,17.13,17.07,17.12,77600.0,11.3632,11.3632,11.3234,11.3566,77600.0
2005-08-03 13:00:00,17.12,17.13,17.07,17.12,51200.0,11.3566,11.3632,11.3234,11.3566,51200.0
2005-08-03 13:30:00,17.12,17.15,17.12,17.15,47200.0,11.3566,11.3765,11.3566,11.3765,47200.0
2005-08-03 14:00:00,17.15,17.15,17.11,17.13,54000.0,11.3765,11.3765,11.35,11.3632,54000.0
2005-08-03 14:30:00,17.15,17.17,17.12,17.13,47600.0,11.3765,11.3898,11.3566,11.3632,47600.0
2005-08-03 15:00:00,17.13,17.17,17.02,17.17,206600.0,11.3632,11.3898,11.2903,11.3898,206600.0
2005-08-03 15:30:00,17.17,17.2,17.11,17.16,228400.0,11.3898,11.4097,11.35,11.3831,228400.0
2005-08-04 09:30:00,17.1,17.1,16.92,16.99,64200.0,11.3433,11.3433,11.2239,11.2704,64200.0
2005-08-04 10:00:00,16.92,16.97,16.86,16.97,49800.0,11.2239,11.2571,11.1841,11.2571,49800.0
2005-08-04 10:30:00,16.97,16.98,16.96,16.96,317400.0,11.2571,11.2637,11.2505,11.2505,317400.0
2005-08-04 11:00:00,16.95,16.95,16.93,16.95,28200.0,11.2438,11.2438,11.2306,11.2438,28200.0
2005-08-04 11:30:00,16.96,16.99,16.95,16.95,70000.0,11.2505,11.2704,11.2438,11.2438,70000.0
2005-08-04 12:00:00,16.95,16.99,16.93,16.98,47000.0,11.2438,11.2704,11.2306,11.2637,47000.0
2005-08-04 12:30:00,16.97,17.0,16.96,16.98,24800.0,11.2571,11.277,11.2505,11.2637,24800.0
2005-08-04 13:00:00,16.98,17.0,16.98,16.99,34200.0,11.2637,11.277,11.2637,11.2704,34200.0
2005-08-04 13:30:00,16.99,17.01,16.98,17.0,41400.0,11.2704,11.2836,11.2637,11.277,41400.0
2005-08-04 14:00:00,16.99,17.0,16.97,16.99,32400.0,11.2704,11.277,11.2571,11.2704,32400.0
2005-08-04 14:30:00,16.98,17.0,16.96,16.97,79600.0,11.2637,11.277,11.2505,11.2571,79600.0
2005-08-04 15:00:00,16.96,17.01,16.96,17.0,156800.0,11.2505,11.2836,11.2505,11.277,156800.0
2005-08-04 15:30:00,16.99,16.99,16.94,16.97,124800.0,11.2704,11.2704,11.2372,11.2571,124800.0
2005-08-05 09:30:00,16.85,16.88,16.7,16.72,124800.0,11.1775,11.1974,11.078,11.0913,124800.0
2005-08-05 10:00:00,16.72,16.72,16.58,16.61,169000.0,11.0913,11.0913,10.9984,11.0183,169000.0
2005-08-05 10:30:00,16.6,16.67,16.58,16.65,71400.0,11.0117,11.0581,10.9984,11.0448,71400.0
2005-08-05 11:00:00,16.65,16.68,16.64,16.65,49200.0,11.0448,11.0647,11.0382,11.0448,49200.0
2005-08-05 11:30:00,16.64,16.68,16.64,16.64,28200.0,11.0382,11.0647,11.0382,11.0382,28200.0
2005-08-05 12:00:00,16.64,16.68,16.63,16.67,25800.0,11.0382,11.0647,11.0316,11.0581,25800.0
2005-08-05 12:30:00,16.66,16.7,16.66,16.69,41200.0,11.0515,11.078,11.0515,11.0714,41200.0
2005-08-05 13:00:00,16.7,16.72,16.69,16.71,46000.0,11.078,11.0913,11.0714,11.0846,46000.0
2005-08-05 13:30:00,16.71,16.74,16.69,16.74,45200.0,11.0846,11.1045,11.0714,11.1045,45200.0
2005-08-05 14:00:00,16.73,16.74,16.71,16.72,68000.0,11.0979,11.1045,11.0846,11.0913,68000.0
2005-08-05 14:30:00,16.73,16.73,16.7,16.71,61200.0,11.0979,11.0979,11.078,11.0846,61200.0
2005-08-05 15:00:00,16.71,16.73,16.68,16.72,94800.0,11.0846,11.0979,11.0647,11.0913,94800.0
2005-08-05 15:30:00,16.72,16.75,16.7,16.74,122200.0,11.0913,11.1112,11.078,11.1045,122200.0
2005-08-08 09:30:00,16.76,16.82,16.65,16.75,63600.0,11.1178,11.1576,11.0448,11.1112,63600.0
2005-08-08 10:00:00,16.75,16.77,16.68,16.71,32200.0,11.1112,11.1244,11.0647,11.0846,32200.0
2005-08-08 10:30:00,16.71,16.71,16.58,16.6,49200.0,11.0846,11.0846,10.9984,11.0117,49200.0
2005-08-08 11:00:00,16.6,16.66,16.58,16.63,53000.0,11.0117,11.0515,10.9984,11.0316,53000.0
2005-08-08 11:30:00,16.61,16.63,16.59,16.61,38600.0,11.0183,11.0316,11.005,11.0183,38600.0
2005-08-08 12:00:00,16.61,16.62,16.56,16.58,40800.0,11.0183,11.0249,10.9851,10.9984,40800.0
2005-08-08 12:30:00,16.58,16.61,16.55,16.6,35400.0,10.9984,11.0183,10.9785,11.0117,35400.0
2005-08-08 13:00:00,16.61,16.61,16.57,16.58,20200.0,11.0183,11.0183,10.9918,10.9984,20200.0
2005-08-08 13:30:00,16.58,16.61,16.57,16.6,42200.0,10.9984,11.0183,10.9918,11.0117,42200.0
2005-08-08 14:00:00,16.61,16.61,16.55,16.58,40200.0,11.0183,11.0183,10.9785,10.9984,40200.0
2005-08-08 14:30:00,16.57,16.62,16.57,16.61,50600.0,10.9918,11.0249,10.9918,11.0183,50600.0
2005-08-08 15:00:00,16.6,16.63,16.58,16.61,60000.0,11.0117,11.0316,10.9984,11.0183,60000.0
2005-08-08 15:30:00,16.61,16.67,16.6,16.62,133000.0,11.0183,11.0581,11.0117,11.0249,133000.0
2005-08-09 09:30:00,16.66,16.73,16.63,16.73,45400.0,11.0515,11.0979,11.0316,11.0979,45400.0
2005-08-09 10:00:00,16.7,16.71,16.57,16.65,44800.0,11.078,11.0846,10.9918,11.0448,44800.0
2005-08-09 10:30:00,16.65,16.68,16.65,16.67,39400.0,11.0448,11.0647,11.0448,11.0581,39400.0
2005-08-09 11:00:00,16.67,16.68,16.65,16.68,15200.0,11.0581,11.0647,11.0448,11.0647,15200.0
2005-08-09 11:30:00,16.67,16.68,16.63,16.63,18600.0,11.0581,11.0647,11.0316,11.0316,18600.0
2005-08-09 12:00:00,16.63,16.65,16.63,16.64,18000.0,11.0316,11.0448,11.0316,11.0382,18000.0
2005-08-09 12:30:00,16.64,16.67,16.63,16.65,20400.0,11.0382,11.0581,11.0316,11.0448,20400.0
2005-08-09 13:00:00,16.64,16.64,16.61,16.61,8400.0,11.0382,11.0382,11.0183,11.0183,8400.0
2005-08-09 13:30:00,16.61,16.67,16.61,16.65,15800.0,11.0183,11.0581,11.0183,11.0448,15800.0
2005-08-09 14:00:00,16.65,16.68,16.64,16.67,23600.0,11.0448,11.0647,11.0382,11.0581,23600.0
2005-08-09 14:30:00,16.67,16.69,16.61,16.62,52800.0,11.0581,11.0714,11.0183,11.0249,52800.0
2005-08-09 15:00:00,16.61,16.61,16.57,16.59,101600.0,11.0183,11.0183,10.9918,11.005,101600.0
2005-08-09 15:30:00,16.6,16.61,16.56,16.6,86200.0,11.0117,11.0183,10.9851,11.0117,86200.0
2005-08-10 09:30:00,16.68,16.8,16.63,16.79,89600.0,11.0647,11.1443,11.0316,11.1377,89600.0
2005-08-10 10:00:00,16.78,16.82,16.75,16.78,57200.0,11.1311,11.1576,11.1112,11.1311,57200.0
2005-08-10 10:30:00,16.78,16.86,16.75,16.82,48200.0,11.1311,11.1841,11.1112,11.1576,48200.0
2005-08-10 11:00:00,16.81,16.85,16.81,16.83,88000.0,11.151,11.1775,11.151,11.1642,88000.0
2005-08-10 11:30:00,16.84,16.9,16.84,16.86,105600.0,11.1709,11.2107,11.1709,11.1841,105600.0
2005-08-10 12:00:00,16.88,16.89,16.8,16.85,74200.0,11.1974,11.204,11.1443,11.1775,74200.0
2005-08-10 12:30:00,16.83,16.83,16.75,16.82,165400.0,11.1642,11.1642,11.1112,11.1576,165400.0
2005-08-10 13:00:00,16.82,16.85,16.81,16.83,23800.0,11.1576,11.1775,11.151,11.1642,23800.0
2005-08-10 13:30:00,16.83,16.86,16.76,16.79,37600.0,11.1642,11.1841,11.1178,11.1377,37600.0
2005-08-10 14:00:00,16.81,16.81,16.75,16.77,53000.0,11.151,11.151,11.1112,11.1244,53000.0
2005-08-10 14:30:00,16.79,16.8,16.74,16.8,36200.0,11.1377,11.1443,11.1045,11.1443,36200.0
2005-08-10 15:00:00,16.8,16.8,16.7,16.75,90400.0,11.1443,11.1443,11.078,11.1112,90400.0
2005-08-10 15:30:00,16.75,16.78,16.71,16.77,91800.0,11.1112,11.1311,11.0846,11.1244,91800.0
2005-08-11 09:30:00,16.75,16.88,16.75,16.88,43800.0,11.1112,11.1974,11.1112,11.1974,43800.0
2005-08-11 10:00:00,16.88,16.89,16.85,16.88,39600.0,11.1974,11.204,11.1775,11.1974,39600.0
2005-08-11 10:30:00,16.88,16.9,16.85,16.86,19400.0,11.1974,11.2107,11.1775,11.1841,19400.0
2005-08-11 11:00:00,16.86,16.86,16.79,16.8,24200.0,11.1841,11.1841,11.1377,11.1443,24200.0
2005-08-11 11:30:00,16.79,16.8,16.76,16.79,12800.0,11.1377,11.1443,11.1178,11.1377,12800.0
2005-08-11 12:00:00,16.78,16.82,16.73,16.74,22200.0,11.1311,11.1576,11.0979,11.1045,22200.0
2005-08-11 12:30:00,16.75,16.79,16.75,16.79,10600.0,11.1112,11.1377,11.1112,11.1377,10600.0
2005-08-11 13:00:00,16.79,16.83,16.79,16.82,13800.0,11.1377,11.1642,11.1377,11.1576,13800.0
2005-08-11 13:30:00,16.82,16.83,16.8,16.82,20400.0,11.1576,11.1642,11.1443,11.1576,20400.0
2005-08-11 14:00:00,16.82,16.83,16.76,16.8,42000.0,11.1576,11.1642,11.1178,11.1443,42000.0
2005-08-11 14:30:00,16.8,16.83,16.8,16.81,32000.0,11.1443,11.1642,11.1443,11.151,32000.0
2005-08-11 15:00:00,16.81,16.89,16.81,16.86,38000.0,11.151,11.204,11.151,11.1841,38000.0
2005-08-11 15:30:00,16.88,16.9,16.86,16.89,37000.0,11.1974,11.2107,11.1841,11.204,37000.0
2005-08-12 09:30:00,16.84,16.89,16.77,16.81,34800.0,11.1709,11.204,11.1244,11.151,34800.0
2005-08-12 10:00:00,16.82,16.83,16.79,16.83,27000.0,11.1576,11.1642,11.1377,11.1642,27000.0
2005-08-12 10:30:00,16.82,16.86,16.82,16.86,33800.0,11.1576,11.1841,11.1576,11.1841,33800.0
2005-08-12 11:00:00,16.86,16.9,16.85,16.86,32200.0,11.1841,11.2107,11.1775,11.1841,32200.0
2005-08-12 11:30:00,16.86,16.88,16.85,16.85,41200.0,11.1841,11.1974,11.1775,11.1775,41200.0
2005-08-12 12:00:00,16.84,16.86,16.84,16.86,31600.0,11.1709,11.1841,11.1709,11.1841,31600.0
2005-08-12 12:30:00,16.85,16.86,16.8,16.81,39000.0,11.1775,11.1841,11.1443,11.151,39000.0
2005-08-12 13:00:00,16.81,16.86,16.81,16.83,34600.0,11.151,11.1841,11.151,11.1642,34600.0
2005-08-12 13:30:00,16.83,16.86,16.83,16.84,33000.0,11.1642,11.1841,11.1642,11.1709,33000.0
2005-08-12 14:00:00,16.85,16.88,16.85,16.86,31000.0,11.1775,11.1974,11.1775,11.1841,31000.0
2005-08-12 14:30:00,16.86,16.89,16.86,16.86,33800.0,11.1841,11.204,11.1841,11.1841,33800.0
2005-08-12 15:00:00,16.86,16.93,16.86,16.93,64800.0,11.1841,11.2306,11.1841,11.2306,64800.0
2005-08-12 15:30:00,16.93,16.98,16.89,16.91,95000.0,11.2306,11.2637,11.204,11.2173,95000.0
2005-08-15 09:30:00,16.85,16.97,16.85,16.92,34200.0,11.1775,11.2571,11.1775,11.2239,34200.0
2005-08-15 10:00:00,16.91,16.93,16.85,16.86,25600.0,11.2173,11.2306,11.1775,11.1841,25600.0
2005-08-15 10:30:00,16.87,16.91,16.87,16.87,23000.0,11.1908,11.2173,11.1908,11.1908,23000.0
2005-08-15 11:00:00,16.88,16.88,16.84,16.85,22800.0,11.1974,11.1974,11.1709,11.1775,22800.0
2005-08-15 11:30:00,16.84,16.86,16.83,16.86,10400.0,11.1709,11.1841,11.1642,11.1841,10400.0
2005-08-15 12:00:00,16.86,16.93,16.85,16.93,17000.0,11.1841,11.2306,11.1775,11.2306,17000.0
2005-08-15 12:30:00,16.93,16.97,16.93,16.96,25600.0,11.2306,11.2571,11.2306,11.2505,25600.0
2005-08-15 13:00:00,16.95,17.0,16.95,16.97,37000.0,11.2438,11.277,11.2438,11.2571,37000.0
2005-08-15 13:30:00,16.98,17.0,16.97,16.97,38600.0,11.2637,11.277,11.2571,11.2571,38600.0
2005-08-15 14:00:00,16.98,16.98,16.96,16.97,26200.0,11.2637,11.2637,11.2505,11.2571,26200.0
2005-08-15 14:30:00,16.98,17.02,16.97,17.0,37800.0,11.2637,11.2903,11.2571,11.277,37800.0
2005-08-15 15:00:00,16.99,17.0,16.92,16.93,100400.0,11.2704,11.277,11.2239,11.2306,100400.0
2005-08-15 15:30:00,16.93,16.98,16.93,16.98,48200.0,11.2306,11.2637,11.2306,11.2637,48200.0
2005-08-16 09:30:00,17.03,17.05,16.95,17.0,59200.0,11.2969,11.3102,11.2438,11.277,59200.0
2005-08-16 10:00:00,16.99,17.03,16.97,16.98,69600.0,11.2704,11.2969,11.2571,11.2637,69600.0
2005-08-16 10:30:00,16.99,17.0,16.9,16.93,24400.0,11.2704,11.277,11.2107,11.2306,24400.0
2005-08-16 11:00:00,16.9,16.92,16.88,16.89,30800.0,11.2107,11.2239,11.1974,11.204,30800.0
2005-08-16 11:30:00,16.88,16.9,16.86,16.86,18000.0,11.1974,11.2107,11.1841,11.1841,18000.0
2005-08-16 12:00:00,16.86,16.86,16.85,16.86,13800.0,11.1841,11.1841,11.1775,11.1841,13800.0
2005-08-16 12:30:00,16.86,16.86,16.85,16.86,11600.0,11.1841,11.1841,11.1775,11.1841,11600.0
2005-08-16 13:00:00,16.85,16.89,16.85,16.88,14800.0,11.1775,11.204,11.1775,11.1974,14800.0
2005-08-16 13:30:00,16.88,16.88,16.85,16.85,33800.0,11.1974,11.1974,11.1775,11.1775,33800.0
2005-08-16 14:00:00,16.85,16.86,16.81,16.84,22200.0,11.1775,11.1841,11.151,11.1709,22200.0
2005-08-16 14:30:00,16.84,16.84,16.82,16.84,20400.0,11.1709,11.1709,11.1576,11.1709,20400.0
2005-08-16 15:00:00,16.84,16.85,16.75,16.76,50400.0,11.1709,11.1775,11.1112,11.1178,50400.0
2005-08-16 15:30:00,16.76,16.79,16.72,16.75,74600.0,11.1178,11.1377,11.0913,11.1112,74600.0
2005-08-17 09:30:00,16.61,16.74,16.61,16.68,81200.0,11.0183,11.1045,11.0183,11.0647,81200.0
2005-08-17 10:00:00,16.68,16.79,16.68,16.78,53200.0,11.0647,11.1377,11.0647,11.1311,53200.0
2005-08-17 10:30:00,16.77,16.78,16.75,16.77,33800.0,11.1244,11.1311,11.1112,11.1244,33800.0
2005-08-17 11:00:00,16.75,16.78,16.75,16.77,24800.0,11.1112,11.1311,11.1112,11.1244,24800.0
2005-08-17 11:30:00,16.77,16.77,16.73,16.73,80800.0,11.1244,11.1244,11.0979,11.0979,80800.0
2005-08-17 12:00:00,16.74,16.74,16.73,16.73,17400.0,11.1045,11.1045,11.0979,11.0979,17400.0
2005-08-17 12:30:00,16.73,16.75,16.7,16.74,44200.0,11.0979,11.1112,11.078,11.1045,44200.0
2005-08-17 13:00:00,16.74,16.75,16.73,16.75,29600.0,11.1045,11.1112,11.0979,11.1112,29600.0
2005-08-17 13:30:00,16.75,16.77,16.75,16.75,27600.0,11.1112,11.1244,11.1112,11.1112,27600.0
2005-08-17 14:00:00,16.75,16.76,16.72,16.75,27000.0,11.1112,11.1178,11.0913,11.1112,27000.0
2005-08-17 14:30:00,16.75,16.75,16.72,16.73,35000.0,11.1112,11.1112,11.0913,11.0979,35000.0
2005-08-17 15:00:00,16.73,16.79,16.72,16.74,39000.0,11.0979,11.1377,11.0913,11.1045,39000.0
2005-08-17 15:30:00,16.75,16.79,16.75,16.78,124600.0,11.1112,11.1377,11.1112,11.1311,124600.0
2005-08-18 09:30:00,16.83,16.84,16.75,16.84,44200.0,11.1642,11.1709,11.1112,11.1709,44200.0
2005-08-18 10:00:00,16.84,16.92,16.83,16.89,136000.0,11.1709,11.2239,11.1642,11.204,136000.0
2005-08-18 10:30:00,16.9,16.94,16.89,16.92,51600.0,11.2107,11.2372,11.204,11.2239,51600.0
2005-08-18 11:00:00,16.91,16.97,16.91,16.97,70400.0,11.2173,11.2571,11.2173,11.2571,70400.0
2005-08-18 11:30:00,16.99,17.08,16.98,17.05,166200.0,11.2704,11.3301,11.2637,11.3102,166200.0
2005-08-18 12:00:00,17.05,17.07,17.0,17.02,81000.0,11.3102,11.3234,11.277,11.2903,81000.0
2005-08-18 12:30:00,17.02,17.03,17.0,17.01,28000.0,11.2903,11.2969,11.277,11.2836,28000.0
2005-08-18 13:00:00,17.0,17.04,16.99,17.04,20200.0,11.277,11.3035,11.2704,11.3035,20200.0
2005-08-18 13:30:00,17.05,17.05,17.02,17.04,20600.0,11.3102,11.3102,11.2903,11.3035,20600.0
2005-08-18 14:00:00,17.04,17.05,17.0,17.0,36000.0,11.3035,11.3102,11.277,11.277,36000.0
2005-08-18 14:30:00,17.0,17.02,16.98,17.02,68200.0,11.277,11.2903,11.2637,11.2903,68200.0
2005-08-18 15:00:00,17.01,17.06,17.0,17.05,109600.0,11.2836,11.3168,11.277,11.3102,109600.0
2005-08-18 15:30:00,17.05,17.07,17.03,17.04,137400.0,11.3102,11.3234,11.2969,11.3035,137400.0
2005-08-19 09:30:00,17.13,17.14,17.0,17.05,115400.0,11.3632,11.3699,11.277,11.3102,115400.0
2005-08-19 10:00:00,17.04,17.09,17.03,17.08,52200.0,11.3035,11.3367,11.2969,11.3301,52200.0
2005-08-19 10:30:00,17.08,17.14,17.08,17.14,52400.0,11.3301,11.3699,11.3301,11.3699,52400.0
2005-08-19 11:00:00,17.14,17.15,17.11,17.15,62400.0,11.3699,11.3765,11.35,11.3765,62400.0
2005-08-19 11:30:00,17.15,17.18,17.15,17.16,72000.0,11.3765,11.3964,11.3765,11.3831,72000.0
2005-08-19 12:00:00,17.15,17.17,17.15,17.15,52200.0,11.3765,11.3898,11.3765,11.3765,52200.0
2005-08-19 12:30:00,17.15,17.17,17.14,17.17,30400.0,11.3765,11.3898,11.3699,11.3898,30400.0
2005-08-19 13:00:00,17.18,17.18,17.13,17.15,34600.0,11.3964,11.3964,11.3632,11.3765,34600.0
2005-08-19 13:30:00,17.15,17.21,17.15,17.18,41200.0,11.3765,11.4163,11.3765,11.3964,41200.0
2005-08-19 14:00:00,17.18,17.18,17.17,17.18,64600.0,11.3964,11.3964,11.3898,11.3964,64600.0
2005-08-19 14:30:00,17.18,17.18,17.12,17.16,69400.0,11.3964,11.3964,11.3566,11.3831,69400.0
2005-08-19 15:00:00,17.16,17.18,17.16,17.18,64000.0,11.3831,11.3964,11.3831,11.3964,64000.0
2005-08-19 15:30:00,17.18,17.2,17.15,17.16,171200.0,11.3964,11.4097,11.3765,11.3831,171200.0
2005-08-22 09:30:00,17.15,17.3,17.15,17.29,37600.0,11.3765,11.476,11.3765,11.4694,37600.0
2005-08-22 10:00:00,17.29,17.33,17.27,17.28,53600.0,11.4694,11.4959,11.4561,11.4627,53600.0
2005-08-22 10:30:00,17.29,17.33,17.28,17.31,47600.0,11.4694,11.4959,11.4627,11.4826,47600.0
2005-08-22 11:00:00,17.32,17.33,17.28,17.33,29600.0,11.4893,11.4959,11.4627,11.4959,29600.0
2005-08-22 11:30:00,17.32,17.33,17.28,17.3,58400.0,11.4893,11.4959,11.4627,11.476,58400.0
2005-08-22 12:00:00,17.28,17.29,17.25,17.25,62800.0,11.4627,11.4694,11.4428,11.4428,62800.0
2005-08-22 12:30:00,17.25,17.28,17.2,17.25,80400.0,11.4428,11.4627,11.4097,11.4428,80400.0
2005-08-22 13:00:00,17.25,17.27,17.23,17.26,57600.0,11.4428,11.4561,11.4296,11.4495,57600.0
2005-08-22 13:30:00,17.25,17.3,17.25,17.28,48400.0,11.4428,11.476,11.4428,11.4627,48400.0
2005-08-22 14:00:00,17.28,17.3,17.25,17.27,78000.0,11.4627,11.476,11.4428,11.4561,78000.0
2005-08-22 14:30:00,17.27,17.29,17.25,17.27,42400.0,11.4561,11.4694,11.4428,11.4561,42400.0
2005-08-22 15:00:00,17.26,17.29,17.25,17.27,78400.0,11.4495,11.4694,11.4428,11.4561,78400.0
2005-08-22 15:30:00,17.27,17.31,17.25,17.3,183800.0,11.4561,11.4826,11.4428,11.476,183800.0
2005-08-23 09:30:00,17.29,17.34,17.18,17.21,64600.0,11.4694,11.5025,11.3964,11.4163,64600.0
2005-08-23 10:00:00,17.21,17.25,17.2,17.22,33200.0,11.4163,11.4428,11.4097,11.4229,33200.0
2005-08-23 10:30:00,17.22,17.24,17.13,17.14,50800.0,11.4229,11.4362,11.3632,11.3699,50800.0
2005-08-23 11:00:00,17.13,17.14,17.05,17.05,63800.0,11.3632,11.3699,11.3102,11.3102,63800.0
2005-08-23 11:30:00,17.05,17.06,17.01,17.02,89200.0,11.3102,11.3168,11.2836,11.2903,89200.0
2005-08-23 12:00:00,17.02,17.04,16.98,17.0,66600.0,11.2903,11.3035,11.2637,11.277,66600.0
2005-08-23 12:30:00,17.0,17.03,16.98,17.0,37800.0,11.277,11.2969,11.2637,11.277,37800.0
2005-08-23 13:00:00,17.0,17.0,16.98,16.99,31600.0,11.277,11.277,11.2637,11.2704,31600.0
2005-08-23 13:30:00,16.99,17.03,16.98,16.98,28600.0,11.2704,11.2969,11.2637,11.2637,28600.0
2005-08-23 14:00:00,16.98,17.05,16.98,17.05,33000.0,11.2637,11.3102,11.2637,11.3102,33000.0
2005-08-23 14:30:00,17.04,17.09,17.04,17.06,42600.0,11.3035,11.3367,11.3035,11.3168,42600.0
2005-08-23 15:00:00,17.06,17.06,17.0,17.0,31400.0,11.3168,11.3168,11.277,11.277,31400.0
2005-08-23 15:30:00,17.01,17.06,17.0,17.05,97600.0,11.2836,11.3168,11.277,11.3102,97600.0
2005-08-24 09:30:00,17.03,17.05,16.98,17.0,46000.0,11.2969,11.3102,11.2637,11.277,46000.0
2005-08-24 10:00:00,17.0,17.07,17.0,17.07,35600.0,11.277,11.3234,11.277,11.3234,35600.0
2005-08-24 10:30:00,17.05,17.13,17.05,17.07,33600.0,11.3102,11.3632,11.3102,11.3234,33600.0
2005-08-24 11:00:00,17.07,17.07,17.0,17.0,42000.0,11.3234,11.3234,11.277,11.277,42000.0
2005-08-24 11:30:00,17.01,17.01,16.99,17.01,30800.0,11.2836,11.2836,11.2704,11.2836,30800.0
2005-08-24 12:00:00,17.0,17.02,16.97,17.01,57600.0,11.277,11.2903,11.2571,11.2836,57600.0
2005-08-24 12:30:00,17.01,17.04,17.0,17.04,17600.0,11.2836,11.3035,11.277,11.3035,17600.0
2005-08-24 13:00:00,17.04,17.04,16.99,16.99,19400.0,11.3035,11.3035,11.2704,11.2704,19400.0
2005-08-24 13:30:00,17.0,17.02,16.97,16.98,17600.0,11.277,11.2903,11.2571,11.2637,17600.0
2005-08-24 14:00:00,16.99,17.03,16.98,17.0,38600.0,11.2704,11.2969,11.2637,11.277,38600.0
2005-08-24 14:30:00,17.01,17.02,16.93,16.93,82000.0,11.2836,11.2903,11.2306,11.2306,82000.0
2005-08-24 15:00:00,16.93,16.93,16.84,16.85,92200.0,11.2306,11.2306,11.1709,11.1775,92200.0
2005-08-24 15:30:00,16.85,16.89,16.83,16.89,137800.0,11.1775,11.204,11.1642,11.204,137800.0
2005-08-25 09:30:00,16.89,16.97,16.89,16.92,35000.0,11.204,11.2571,11.204,11.2239,35000.0
2005-08-25 10:00:00,16.92,16.93,16.9,16.93,36400.0,11.2239,11.2306,11.2107,11.2306,36400.0
2005-08-25 10:30:00,16.93,16.95,16.93,16.94,23200.0,11.2306,11.2438,11.2306,11.2372,23200.0
2005-08-25 11:00:00,16.94,16.94,16.91,16.91,27400.0,11.2372,11.2372,11.2173,11.2173,27400.0
2005-08-25 11:30:00,16.91,16.94,16.86,16.94,113800.0,11.2173,11.2372,11.1841,11.2372,113800.0
2005-08-25 12:00:00,16.94,16.96,16.94,16.95,29000.0,11.2372,11.2505,11.2372,11.2438,29000.0
2005-08-25 12:30:00,16.95,16.96,16.94,16.95,27200.0,11.2438,11.2505,11.2372,11.2438,27200.0
2005-08-25 13:00:00,16.95,16.96,16.95,16.96,22400.0,11.2438,11.2505,11.2438,11.2505,22400.0
2005-08-25 13:30:00,16.95,16.97,16.93,16.94,20200.0,11.2438,11.2571,11.2306,11.2372,20200.0
2005-08-25 14:00:00,16.93,16.96,16.93,16.96,23200.0,11.2306,11.2505,11.2306,11.2505,23200.0
2005-08-25 14:30:00,16.95,16.97,16.94,16.95,17800.0,11.2438,11.2571,11.2372,11.2438,17800.0
2005-08-25 15:00:00,16.96,16.96,16.93,16.93,39200.0,11.2505,11.2505,11.2306,11.2306,39200.0
2005-08-25 15:30:00,16.93,16.97,16.93,16.97,53400.0,11.2306,11.2571,11.2306,11.2571,53400.0
2005-08-26 09:30:00,16.95,16.97,16.8,16.88,36800.0,11.2438,11.2571,11.1443,11.1974,36800.0
2005-08-26 10:00:00,16.9,16.96,16.88,16.93,109800.0,11.2107,11.2505,11.1974,11.2306,109800.0
2005-08-26 10:30:00,16.93,16.97,16.93,16.95,20600.0,11.2306,11.2571,11.2306,11.2438,20600.0
2005-08-26 11:00:00,16.95,16.97,16.92,16.93,32600.0,11.2438,11.2571,11.2239,11.2306,32600.0
2005-08-26 11:30:00,16.92,16.93,16.86,16.86,26800.0,11.2239,11.2306,11.1841,11.1841,26800.0
2005-08-26 12:00:00,16.86,16.9,16.86,16.9,12400.0,11.1841,11.2107,11.1841,11.2107,12400.0
2005-08-26 12:30:00,16.89,16.91,16.86,16.89,14600.0,11.204,11.2173,11.1841,11.204,14600.0
2005-08-26 13:00:00,16.88,16.89,16.86,16.86,17600.0,11.1974,11.204,11.1841,11.1841,17600.0
2005-08-26 13:30:00,16.86,16.87,16.85,16.86,12000.0,11.1841,11.1908,11.1775,11.1841,12000.0
2005-08-26 14:00:00,16.85,16.99,16.85,16.97,31200.0,11.1775,11.2704,11.1775,11.2571,31200.0
2005-08-26 14:30:00,16.96,16.96,16.93,16.93,21600.0,11.2505,11.2505,11.2306,11.2306,21600.0
2005-08-26 15:00:00,16.93,16.98,16.93,16.95,34600.0,11.2306,11.2637,11.2306,11.2438,34600.0
2005-08-26 15:30:00,16.95,16.96,16.9,16.9,61800.0,11.2438,11.2505,11.2107,11.2107,61800.0
2005-08-29 09:30:00,16.88,16.91,16.81,16.88,36200.0,11.1974,11.2173,11.151,11.1974,36200.0
2005-08-29 10:00:00,16.89,17.0,16.87,16.95,35200.0,11.204,11.277,11.1908,11.2438,35200.0
2005-08-29 10:30:00,16.95,16.95,16.89,16.92,26000.0,11.2438,11.2438,11.204,11.2239,26000.0
2005-08-29 11:00:00,16.92,16.93,16.91,16.92,15600.0,11.2239,11.2306,11.2173,11.2239,15600.0
2005-08-29 11:30:00,16.91,16.92,16.88,16.91,26000.0,11.2173,11.2239,11.1974,11.2173,26000.0
2005-08-29 12:00:00,16.91,16.97,16.89,16.96,14200.0,11.2173,11.2571,11.204,11.2505,14200.0
2005-08-29 12:30:00,16.96,16.96,16.93,16.94,15000.0,11.2505,11.2505,11.2306,11.2372,15000.0
2005-08-29 13:00:00,16.94,17.02,16.94,17.02,29200.0,11.2372,11.2903,11.2372,11.2903,29200.0
2005-08-29 13:30:00,17.02,17.05,17.0,17.04,23600.0,11.2903,11.3102,11.277,11.3035,23600.0
2005-08-29 14:00:00,17.04,17.04,17.0,17.02,37000.0,11.3035,11.3035,11.277,11.2903,37000.0
2005-08-29 14:30:00,17.03,17.06,17.02,17.03,26400.0,11.2969,11.3168,11.2903,11.2969,26400.0
2005-08-29 15:00:00,17.03,17.11,17.03,17.09,71400.0,11.2969,11.35,11.2969,11.3367,71400.0
2005-08-29 15:30:00,17.1,17.1,17.08,17.1,48000.0,11.3433,11.3433,11.3301,11.3433,48000.0
2005-08-30 09:30:00,17.03,17.05,16.85,16.86,48600.0,11.2969,11.3102,11.1775,11.1841,48600.0
2005-08-30 10:00:00,16.88,16.9,16.85,16.88,40000.0,11.1974,11.2107,11.1775,11.1974,40000.0
2005-08-30 10:30:00,16.86,16.86,16.79,16.81,52600.0,11.1841,11.1841,11.1377,11.151,52600.0
2005-08-30 11:00:00,16.8,16.83,16.77,16.81,39600.0,11.1443,11.1642,11.1244,11.151,39600.0
2005-08-30 11:30:00,16.81,16.82,16.79,16.8,59000.0,11.151,11.1576,11.1377,11.1443,59000.0
2005-08-30 12:00:00,16.8,16.88,16.79,16.86,29200.0,11.1443,11.1974,11.1377,11.1841,29200.0
2005-08-30 12:30:00,16.85,16.87,16.83,16.84,22800.0,11.1775,11.1908,11.1642,11.1709,22800.0
2005-08-30 13:00:00,16.83,16.83,16.78,16.8,31800.0,11.1642,11.1642,11.1311,11.1443,31800.0
2005-08-30 13:30:00,16.8,16.86,16.8,16.83,40600.0,11.1443,11.1841,11.1443,11.1642,40600.0
2005-08-30 14:00:00,16.82,16.82,16.77,16.78,56600.0,11.1576,11.1576,11.1244,11.1311,56600.0
2005-08-30 14:30:00,16.78,16.79,16.71,16.72,56200.0,11.1311,11.1377,11.0846,11.0913,56200.0
2005-08-30 15:00:00,16.72,16.77,16.69,16.75,78000.0,11.0913,11.1244,11.0714,11.1112,78000.0
2005-08-30 15:30:00,16.75,16.84,16.75,16.82,97200.0,11.1112,11.1709,11.1112,11.1576,97200.0
2005-08-31 09:30:00,16.85,16.89,16.75,16.75,68400.0,11.1775,11.204,11.1112,11.1112,68400.0
2005-08-31 10:00:00,16.73,16.81,16.68,16.8,53000.0,11.0979,11.151,11.0647,11.1443,53000.0
2005-08-31 10:30:00,16.8,16.88,16.8,16.85,47800.0,11.1443,11.1974,11.1443,11.1775,47800.0
2005-08-31 11:00:00,16.86,16.93,16.86,16.92,61200.0,11.1841,11.2306,11.1841,11.2239,61200.0
2005-08-31 11:30:00,16.89,16.92,16.88,16.91,26000.0,11.204,11.2239,11.1974,11.2173,26000.0
2005-08-31 12:00:00,16.9,16.92,16.85,16.86,77600.0,11.2107,11.2239,11.1775,11.1841,77600.0
2005-08-31 12:30:00,16.86,16.88,16.84,16.85,58000.0,11.1841,11.1974,11.1709,11.1775,58000.0
2005-08-31 13:00:00,16.85,16.85,16.84,16.84,90200.0,11.1775,11.1775,11.1709,11.1709,90200.0
2005-08-31 13:30:00,16.85,16.88,16.82,16.86,59200.0,11.1775,11.1974,11.1576,11.1841,59200.0
2005-08-31 14:00:00,16.88,16.89,16.85,16.86,69000.0,11.1974,11.204,11.1775,11.1841,69000.0
2005-08-31 14:30:00,16.86,16.88,16.85,16.88,48400.0,11.1841,11.1974,11.1775,11.1974,48400.0
2005-08-31 15:00:00,16.88,16.92,16.87,16.92,75400.0,11.1974,11.2239,11.1908,11.2239,75400.0
2005-08-31 15:30:00,16.91,16.95,16.91,16.94,125200.0,11.2173,11.2438,11.2173,11.2372,125200.0
2005-09-01 09:30:00,16.93,16.95,16.8,16.8,96400.0,11.2306,11.2438,11.1443,11.1443,96400.0
2005-09-01 10:00:00,16.8,16.8,16.65,16.66,131000.0,11.1443,11.1443,11.0448,11.0515,131000.0
2005-09-01 10:30:00,16.66,16.72,16.66,16.7,110800.0,11.0515,11.0913,11.0515,11.078,110800.0
2005-09-01 11:00:00,16.7,16.72,16.67,16.68,149200.0,11.078,11.0913,11.0581,11.0647,149200.0
2005-09-01 11:30:00,16.69,16.7,16.64,16.64,133400.0,11.0714,11.078,11.0382,11.0382,133400.0
2005-09-01 12:00:00,16.64,16.64,16.6,16.61,59400.0,11.0382,11.0382,11.0117,11.0183,59400.0
2005-09-01 12:30:00,16.61,16.65,16.59,16.59,76400.0,11.0183,11.0448,11.005,11.005,76400.0
2005-09-01 13:00:00,16.59,16.61,16.56,16.61,80200.0,11.005,11.0183,10.9851,11.0183,80200.0
2005-09-01 13:30:00,16.61,16.67,16.61,16.65,65800.0,11.0183,11.0581,11.0183,11.0448,65800.0
2005-09-01 14:00:00,16.66,16.73,16.63,16.71,75400.0,11.0515,11.0979,11.0316,11.0846,75400.0
2005-09-01 14:30:00,16.71,16.77,16.71,16.71,88800.0,11.0846,11.1244,11.0846,11.0846,88800.0
2005-09-01 15:00:00,16.71,16.75,16.69,16.71,62200.0,11.0846,11.1112,11.0714,11.0846,62200.0
2005-09-01 15:30:00,16.71,16.72,16.66,16.72,136200.0,11.0846,11.0913,11.0515,11.0913,136200.0
2005-09-02 09:30:00,16.75,16.8,16.71,16.77,48400.0,11.1112,11.1443,11.0846,11.1244,48400.0
2005-09-02 10:00:00,16.77,16.8,16.75,16.75,32800.0,11.1244,11.1443,11.1112,11.1112,32800.0
2005-09-02 10:30:00,16.75,16.75,16.71,16.74,27800.0,11.1112,11.1112,11.0846,11.1045,27800.0
2005-09-02 11:00:00,16.74,16.78,16.74,16.77,35800.0,11.1045,11.1311,11.1045,11.1244,35800.0
2005-09-02 11:30:00,16.77,16.77,16.66,16.69,53600.0,11.1244,11.1244,11.0515,11.0714,53600.0
2005-09-02 12:00:00,16.68,16.71,16.68,16.71,38400.0,11.0647,11.0846,11.0647,11.0846,38400.0
2005-09-02 12:30:00,16.71,16.73,16.7,16.73,37600.0,11.0846,11.0979,11.078,11.0979,37600.0
2005-09-02 13:00:00,16.73,16.74,16.72,16.74,25000.0,11.0979,11.1045,11.0913,11.1045,25000.0
2005-09-02 13:30:00,16.73,16.77,16.73,16.76,26400.0,11.0979,11.1244,11.0979,11.1178,26400.0
2005-09-02 14:00:00,16.76,16.79,16.76,16.79,33200.0,11.1178,11.1377,11.1178,11.1377,33200.0
2005-09-02 14:30:00,16.79,16.79,16.75,16.77,46400.0,11.1377,11.1377,11.1112,11.1244,46400.0
2005-09-02 15:00:00,16.78,16.79,16.75,16.79,64000.0,11.1311,11.1377,11.1112,11.1377,64000.0
2005-09-02 15:30:00,16.79,16.79,16.75,16.77,72600.0,11.1377,11.1377,11.1112,11.1244,72600.0
2005-09-06 09:30:00,16.78,16.83,16.75,16.8,40600.0,11.1311,11.1642,11.1112,11.1443,40600.0
2005-09-06 10:00:00,16.81,16.88,16.81,16.83,37000.0,11.151,11.1974,11.151,11.1642,37000.0
2005-09-06 10:30:00,16.83,16.83,16.76,16.77,36400.0,11.1642,11.1642,11.1178,11.1244,36400.0
2005-09-06 11:00:00,16.77,16.79,16.75,16.75,19400.0,11.1244,11.1377,11.1112,11.1112,19400.0
2005-09-06 11:30:00,16.76,16.76,16.7,16.71,50600.0,11.1178,11.1178,11.078,11.0846,50600.0
2005-09-06 12:00:00,16.72,16.72,16.64,16.67,46200.0,11.0913,11.0913,11.0382,11.0581,46200.0
2005-09-06 12:30:00,16.67,16.67,16.62,16.64,35000.0,11.0581,11.0581,11.0249,11.0382,35000.0
2005-09-06 13:00:00,16.65,16.65,16.59,16.61,114400.0,11.0448,11.0448,11.005,11.0183,114400.0
2005-09-06 13:30:00,16.61,16.67,16.61,16.67,32800.0,11.0183,11.0581,11.0183,11.0581,32800.0
2005-09-06 14:00:00,16.66,16.66,16.61,16.65,50400.0,11.0515,11.0515,11.0183,11.0448,50400.0
2005-09-06 14:30:00,16.65,16.65,16.63,16.65,55800.0,11.0448,11.0448,11.0316,11.0448,55800.0
2005-09-06 15:00:00,16.65,16.65,16.62,16.64,181000.0,11.0448,11.0448,11.0249,11.0382,181000.0
2005-09-06 15:30:00,16.64,16.65,16.6,16.61,135400.0,11.0382,11.0448,11.0117,11.0183,135400.0
2005-09-07 09:30:00,14.99,15.08,14.47,14.76,4854000.0,9.9437,10.0034,9.5987,9.7911,4854000.0
2005-09-07 10:00:00,14.8,14.97,14.7,14.77,2368200.0,9.8176,9.9304,9.7513,9.7977,2368200.0
2005-09-07 10:30:00,14.76,14.81,14.58,14.67,1118600.0,9.7911,9.8243,9.6717,9.7314,1118600.0
2005-09-07 11:00:00,14.7,14.7,14.56,14.62,836400.0,9.7513,9.7513,9.6584,9.6982,836400.0
2005-09-07 11:30:00,14.61,14.7,14.53,14.68,645200.0,9.6916,9.7513,9.6385,9.738,645200.0
2005-09-07 12:00:00,14.68,14.68,14.53,14.59,439600.0,9.738,9.738,9.6385,9.6783,439600.0
2005-09-07 12:30:00,14.59,14.68,14.56,14.65,576600.0,9.6783,9.738,9.6584,9.7181,576600.0
2005-09-07 13:00:00,14.66,14.73,14.62,14.69,394600.0,9.7248,9.7712,9.6982,9.7447,394600.0
2005-09-07 13:30:00,14.7,14.71,14.58,14.69,300600.0,9.7513,9.7579,9.6717,9.7447,300600.0
2005-09-07 14:00:00,14.69,14.71,14.59,14.63,381400.0,9.7447,9.7579,9.6783,9.7048,381400.0
2005-09-07 14:30:00,14.63,14.82,14.62,14.78,514600.0,9.7048,9.8309,9.6982,9.8044,514600.0
2005-09-07 15:00:00,14.78,14.79,14.67,14.74,485600.0,9.8044,9.811,9.7314,9.7778,485600.0
2005-09-07 15:30:00,14.74,14.75,14.65,14.66,850200.0,9.7778,9.7845,9.7181,9.7248,850200.0
2005-09-08 09:30:00,14.56,14.65,14.51,14.6,355400.0,9.6584,9.7181,9.6252,9.6849,355400.0
2005-09-08 10:00:00,14.6,14.75,14.6,14.74,268600.0,9.6849,9.7845,9.6849,9.7778,268600.0
2005-09-08 10:30:00,14.74,14.83,14.63,14.65,195400.0,9.7778,9.8375,9.7048,9.7181,195400.0
2005-09-08 11:00:00,14.65,14.72,14.63,14.72,147800.0,9.7181,9.7646,9.7048,9.7646,147800.0
2005-09-08 11:30:00,14.72,14.72,14.68,14.71,147200.0,9.7646,9.7646,9.738,9.7579,147200.0
2005-09-08 12:00:00,14.71,14.77,14.7,14.74,79200.0,9.7579,9.7977,9.7513,9.7778,79200.0
2005-09-08 12:30:00,14.73,14.73,14.68,14.68,90000.0,9.7712,9.7712,9.738,9.738,90000.0
2005-09-08 13:00:00,14.68,14.7,14.67,14.68,87800.0,9.738,9.7513,9.7314,9.738,87800.0
2005-09-08 13:30:00,14.69,14.69,14.63,14.63,211800.0,9.7447,9.7447,9.7048,9.7048,211800.0
2005-09-08 14:00:00,14.63,14.65,14.61,14.63,178200.0,9.7048,9.7181,9.6916,9.7048,178200.0
2005-09-08 14:30:00,14.63,14.64,14.58,14.6,211800.0,9.7048,9.7115,9.6717,9.6849,211800.0
2005-09-08 15:00:00,14.6,14.62,14.57,14.6,400400.0,9.6849,9.6982,9.665,9.6849,400400.0
2005-09-08 15:30:00,14.6,14.62,14.59,14.61,365200.0,9.6849,9.6982,9.6783,9.6916,365200.0
2005-09-09 09:30:00,14.61,14.7,14.59,14.62,169800.0,9.6916,9.7513,9.6783,9.6982,169800.0
2005-09-09 10:00:00,14.6,14.67,14.58,14.65,153800.0,9.6849,9.7314,9.6717,9.7181,153800.0
2005-09-09 10:30:00,14.65,14.67,14.63,14.63,67400.0,9.7181,9.7314,9.7048,9.7048,67400.0
2005-09-09 11:00:00,14.63,14.63,14.55,14.58,248000.0,9.7048,9.7048,9.6518,9.6717,248000.0
2005-09-09 11:30:00,14.58,14.65,14.58,14.64,148800.0,9.6717,9.7181,9.6717,9.7115,148800.0
2005-09-09 12:00:00,14.64,14.68,14.59,14.63,167000.0,9.7115,9.738,9.6783,9.7048,167000.0
2005-09-09 12:30:00,14.63,14.65,14.61,14.64,67600.0,9.7048,9.7181,9.6916,9.7115,67600.0
2005-09-09 13:00:00,14.65,14.65,14.63,14.64,66000.0,9.7181,9.7181,9.7048,9.7115,66000.0
2005-09-09 13:30:00,14.64,14.65,14.63,14.63,58800.0,9.7115,9.7181,9.7048,9.7048,58800.0
2005-09-09 14:00:00,14.63,14.68,14.63,14.66,95600.0,9.7048,9.738,9.7048,9.7248,95600.0
2005-09-09 14:30:00,14.66,14.66,14.63,14.65,87600.0,9.7248,9.7248,9.7048,9.7181,87600.0
2005-09-09 15:00:00,14.65,14.68,14.63,14.67,90400.0,9.7181,9.738,9.7048,9.7314,90400.0
2005-09-09 15:30:00,14.67,14.7,14.65,14.67,124800.0,9.7314,9.7513,9.7181,9.7314,124800.0
2005-09-12 09:30:00,14.71,14.85,14.71,14.82,633400.0,9.7579,9.8508,9.7579,9.8309,633400.0
2005-09-12 10:00:00,14.81,14.86,14.8,14.81,145800.0,9.8243,9.8574,9.8176,9.8243,145800.0
2005-09-12 10:30:00,14.8,14.87,14.8,14.86,154600.0,9.8176,9.8641,9.8176,9.8574,154600.0
2005-09-12 11:00:00,14.86,14.92,14.86,14.9,123600.0,9.8574,9.8972,9.8574,9.884,123600.0
2005-09-12 11:30:00,14.9,15.02,14.9,15.0,175800.0,9.884,9.9636,9.884,9.9503,175800.0
2005-09-12 12:00:00,15.0,15.02,14.99,15.0,272000.0,9.9503,9.9636,9.9437,9.9503,272000.0
2005-09-12 12:30:00,15.01,15.02,15.0,15.0,151000.0,9.9569,9.9636,9.9503,9.9503,151000.0
2005-09-12 13:00:00,15.01,15.01,14.94,14.94,136200.0,9.9569,9.9569,9.9105,9.9105,136200.0
2005-09-12 13:30:00,14.95,14.95,14.93,14.94,163000.0,9.9171,9.9171,9.9039,9.9105,163000.0
2005-09-12 14:00:00,14.94,14.99,14.94,14.96,223800.0,9.9105,9.9437,9.9105,9.9238,223800.0
2005-09-12 14:30:00,14.97,14.99,14.95,14.97,189200.0,9.9304,9.9437,9.9171,9.9304,189200.0
2005-09-12 15:00:00,14.97,15.02,14.97,15.01,300400.0,9.9304,9.9636,9.9304,9.9569,300400.0
2005-09-12 15:30:00,15.01,15.02,15.0,15.01,284000.0,9.9569,9.9636,9.9503,9.9569,284000.0
2005-09-13 09:30:00,14.97,14.99,14.94,14.98,90400.0,9.9304,9.9437,9.9105,9.937,90400.0
2005-09-13 10:00:00,14.98,15.02,14.98,15.01,122600.0,9.937,9.9636,9.937,9.9569,122600.0
2005-09-13 10:30:00,15.0,15.01,15.0,15.0,67200.0,9.9503,9.9569,9.9503,9.9503,67200.0
2005-09-13 11:00:00,15.0,15.01,15.0,15.0,109200.0,9.9503,9.9569,9.9503,9.9503,109200.0
2005-09-13 11:30:00,15.0,15.01,15.0,15.01,68400.0,9.9503,9.9569,9.9503,9.9569,68400.0
2005-09-13 12:00:00,15.0,15.04,15.0,15.0,80400.0,9.9503,9.9768,9.9503,9.9503,80400.0
2005-09-13 12:30:00,15.01,15.03,15.0,15.03,77600.0,9.9569,9.9702,9.9503,9.9702,77600.0
2005-09-13 13:00:00,15.03,15.03,15.0,15.01,62800.0,9.9702,9.9702,9.9503,9.9569,62800.0
2005-09-13 13:30:00,15.01,15.02,15.0,15.0,73400.0,9.9569,9.9636,9.9503,9.9503,73400.0
2005-09-13 14:00:00,15.0,15.05,15.0,15.04,82400.0,9.9503,9.9835,9.9503,9.9768,82400.0
2005-09-13 14:30:00,15.04,15.04,15.01,15.01,66200.0,9.9768,9.9768,9.9569,9.9569,66200.0
2005-09-13 15:00:00,15.01,15.02,15.0,15.02,187000.0,9.9569,9.9636,9.9503,9.9636,187000.0
2005-09-13 15:30:00,15.01,15.03,15.0,15.01,114200.0,9.9569,9.9702,9.9503,9.9569,114200.0
2005-09-14 09:30:00,15.1,15.33,15.08,15.33,153200.0,10.0166,10.1692,10.0034,10.1692,153200.0
2005-09-14 10:00:00,15.31,15.33,15.25,15.25,192600.0,10.1559,10.1692,10.1161,10.1161,192600.0
2005-09-14 10:30:00,15.25,15.3,15.25,15.25,124400.0,10.1161,10.1493,10.1161,10.1161,124400.0
2005-09-14 11:00:00,15.24,15.27,15.22,15.24,135400.0,10.1095,10.1294,10.0962,10.1095,135400.0
2005-09-14 11:30:00,15.24,15.24,15.22,15.22,89800.0,10.1095,10.1095,10.0962,10.0962,89800.0
2005-09-14 12:00:00,15.22,15.23,15.17,15.17,148400.0,10.0962,10.1029,10.0631,10.0631,148400.0
2005-09-14 12:30:00,15.17,15.19,15.13,15.15,178600.0,10.0631,10.0763,10.0365,10.0498,178600.0
2005-09-14 13:00:00,15.15,15.17,15.13,15.15,81800.0,10.0498,10.0631,10.0365,10.0498,81800.0
2005-09-14 13:30:00,15.15,15.17,15.13,15.16,87400.0,10.0498,10.0631,10.0365,10.0564,87400.0
2005-09-14 14:00:00,15.16,15.17,15.13,15.13,117200.0,10.0564,10.0631,10.0365,10.0365,117200.0
2005-09-14 14:30:00,15.14,15.14,15.1,15.13,220000.0,10.0432,10.0432,10.0166,10.0365,220000.0
2005-09-14 15:00:00,15.13,15.14,15.13,15.13,158400.0,10.0365,10.0432,10.0365,10.0365,158400.0
2005-09-14 15:30:00,15.13,15.16,15.13,15.15,341000.0,10.0365,10.0564,10.0365,10.0498,341000.0
2005-09-15 09:30:00,15.25,15.35,15.16,15.2,159200.0,10.1161,10.1825,10.0564,10.083,159200.0
2005-09-15 10:00:00,15.21,15.21,15.15,15.16,61800.0,10.0896,10.0896,10.0498,10.0564,61800.0
2005-09-15 10:30:00,15.15,15.19,15.15,15.19,120000.0,10.0498,10.0763,10.0498,10.0763,120000.0
2005-09-15 11:00:00,15.18,15.18,15.15,15.16,106000.0,10.0697,10.0697,10.0498,10.0564,106000.0
2005-09-15 11:30:00,15.16,15.21,15.16,15.18,110800.0,10.0564,10.0896,10.0564,10.0697,110800.0
2005-09-15 12:00:00,15.18,15.19,15.15,15.19,67400.0,10.0697,10.0763,10.0498,10.0763,67400.0
2005-09-15 12:30:00,15.19,15.21,15.19,15.21,67800.0,10.0763,10.0896,10.0763,10.0896,67800.0
2005-09-15 13:00:00,15.21,15.22,15.2,15.21,50800.0,10.0896,10.0962,10.083,10.0896,50800.0
2005-09-15 13:30:00,15.22,15.22,15.2,15.2,40000.0,10.0962,10.0962,10.083,10.083,40000.0
2005-09-15 14:00:00,15.21,15.22,15.2,15.2,63000.0,10.0896,10.0962,10.083,10.083,63000.0
2005-09-15 14:30:00,15.2,15.22,15.2,15.2,53000.0,10.083,10.0962,10.083,10.083,53000.0
2005-09-15 15:00:00,15.2,15.21,15.2,15.2,80600.0,10.083,10.0896,10.083,10.083,80600.0
2005-09-15 15:30:00,15.2,15.24,15.2,15.23,136400.0,10.083,10.1095,10.083,10.1029,136400.0
2005-09-16 09:30:00,15.35,15.45,15.31,15.44,356600.0,10.1825,10.2488,10.1559,10.2422,356600.0
2005-09-16 10:00:00,15.44,15.54,15.41,15.49,171400.0,10.2422,10.3085,10.2223,10.2753,171400.0
2005-09-16 10:30:00,15.49,15.5,15.47,15.48,178000.0,10.2753,10.282,10.2621,10.2687,178000.0
2005-09-16 11:00:00,15.48,15.49,15.44,15.45,119600.0,10.2687,10.2753,10.2422,10.2488,119600.0
2005-09-16 11:30:00,15.45,15.45,15.43,15.43,93200.0,10.2488,10.2488,10.2355,10.2355,93200.0
2005-09-16 12:00:00,15.43,15.43,15.4,15.42,102400.0,10.2355,10.2355,10.2156,10.2289,102400.0
2005-09-16 12:30:00,15.43,15.43,15.4,15.41,80400.0,10.2355,10.2355,10.2156,10.2223,80400.0
2005-09-16 13:00:00,15.42,15.42,15.4,15.4,36600.0,10.2289,10.2289,10.2156,10.2156,36600.0
2005-09-16 13:30:00,15.41,15.42,15.4,15.42,59000.0,10.2223,10.2289,10.2156,10.2289,59000.0
2005-09-16 14:00:00,15.42,15.47,15.41,15.46,117000.0,10.2289,10.2621,10.2223,10.2554,117000.0
2005-09-16 14:30:00,15.47,15.52,15.47,15.51,136600.0,10.2621,10.2952,10.2621,10.2886,136600.0
2005-09-16 15:00:00,15.52,15.54,15.5,15.53,93600.0,10.2952,10.3085,10.282,10.3019,93600.0
2005-09-16 15:30:00,15.54,15.55,15.49,15.51,474600.0,10.3085,10.3151,10.2753,10.2886,474600.0
2005-09-19 09:30:00,15.56,15.56,15.47,15.49,86400.0,10.3218,10.3218,10.2621,10.2753,86400.0
2005-09-19 10:00:00,15.49,15.51,15.48,15.51,120400.0,10.2753,10.2886,10.2687,10.2886,120400.0
2005-09-19 10:30:00,15.51,15.52,15.47,15.47,143200.0,10.2886,10.2952,10.2621,10.2621,143200.0
2005-09-19 11:00:00,15.47,15.48,15.43,15.44,117200.0,10.2621,10.2687,10.2355,10.2422,117200.0
2005-09-19 11:30:00,15.43,15.44,15.41,15.43,290800.0,10.2355,10.2422,10.2223,10.2355,290800.0
2005-09-19 12:00:00,15.44,15.47,15.43,15.46,60800.0,10.2422,10.2621,10.2355,10.2554,60800.0
2005-09-19 12:30:00,15.46,15.47,15.45,15.45,164200.0,10.2554,10.2621,10.2488,10.2488,164200.0
2005-09-19 13:00:00,15.45,15.45,15.44,15.44,109600.0,10.2488,10.2488,10.2422,10.2422,109600.0
2005-09-19 13:30:00,15.44,15.45,15.43,15.43,152400.0,10.2422,10.2488,10.2355,10.2355,152400.0
2005-09-19 14:00:00,15.43,15.44,15.41,15.42,265200.0,10.2355,10.2422,10.2223,10.2289,265200.0
2005-09-19 14:30:00,15.42,15.42,15.4,15.4,124400.0,10.2289,10.2289,10.2156,10.2156,124400.0
2005-09-19 15:00:00,15.4,15.41,15.4,15.4,154800.0,10.2156,10.2223,10.2156,10.2156,154800.0
2005-09-19 15:30:00,15.4,15.43,15.4,15.43,157800.0,10.2156,10.2355,10.2156,10.2355,157800.0
2005-09-20 09:30:00,15.43,15.46,15.36,15.44,342200.0,10.2355,10.2554,10.1891,10.2422,342200.0
2005-09-20 10:00:00,15.44,15.46,15.43,15.46,213600.0,10.2422,10.2554,10.2355,10.2554,213600.0
2005-09-20 10:30:00,15.46,15.53,15.45,15.52,369400.0,10.2554,10.3019,10.2488,10.2952,369400.0
2005-09-20 11:00:00,15.51,15.53,15.47,15.49,87800.0,10.2886,10.3019,10.2621,10.2753,87800.0
2005-09-20 11:30:00,15.49,15.52,15.49,15.5,61800.0,10.2753,10.2952,10.2753,10.282,61800.0
2005-09-20 12:00:00,15.5,15.51,15.47,15.5,98800.0,10.282,10.2886,10.2621,10.282,98800.0
2005-09-20 12:30:00,15.5,15.52,15.5,15.5,41000.0,10.282,10.2952,10.282,10.282,41000.0
2005-09-20 13:00:00,15.51,15.51,15.49,15.49,87800.0,10.2886,10.2886,10.2753,10.2753,87800.0
2005-09-20 13:30:00,15.49,15.51,15.48,15.49,184800.0,10.2753,10.2886,10.2687,10.2753,184800.0
2005-09-20 14:00:00,15.49,15.5,15.47,15.48,143200.0,10.2753,10.282,10.2621,10.2687,143200.0
2005-09-20 14:30:00,15.48,15.5,15.47,15.49,259200.0,10.2687,10.282,10.2621,10.2753,259200.0
2005-09-20 15:00:00,15.49,15.53,15.48,15.52,510400.0,10.2753,10.3019,10.2687,10.2952,510400.0
2005-09-20 15:30:00,15.52,15.52,15.5,15.51,358200.0,10.2952,10.2952,10.282,10.2886,358200.0
2005-09-21 09:30:00,15.43,15.47,15.28,15.38,149600.0,10.2355,10.2621,10.136,10.2024,149600.0
2005-09-21 10:00:00,15.38,15.44,15.38,15.43,93000.0,10.2024,10.2422,10.2024,10.2355,93000.0
2005-09-21 10:30:00,15.43,15.49,15.43,15.46,148000.0,10.2355,10.2753,10.2355,10.2554,148000.0
2005-09-21 11:00:00,15.46,15.49,15.45,15.47,116400.0,10.2554,10.2753,10.2488,10.2621,116400.0
2005-09-21 11:30:00,15.48,15.49,15.47,15.47,100400.0,10.2687,10.2753,10.2621,10.2621,100400.0
2005-09-21 12:00:00,15.47,15.49,15.47,15.47,110600.0,10.2621,10.2753,10.2621,10.2621,110600.0
2005-09-21 12:30:00,15.48,15.49,15.47,15.47,59000.0,10.2687,10.2753,10.2621,10.2621,59000.0
2005-09-21 13:00:00,15.48,15.49,15.47,15.47,128200.0,10.2687,10.2753,10.2621,10.2621,128200.0
2005-09-21 13:30:00,15.48,15.49,15.47,15.48,122200.0,10.2687,10.2753,10.2621,10.2687,122200.0
2005-09-21 14:00:00,15.48,15.48,15.47,15.47,182000.0,10.2687,10.2687,10.2621,10.2621,182000.0
2005-09-21 14:30:00,15.47,15.5,15.47,15.48,182600.0,10.2621,10.282,10.2621,10.2687,182600.0
2005-09-21 15:00:00,15.48,15.49,15.47,15.48,149800.0,10.2687,10.2753,10.2621,10.2687,149800.0
2005-09-21 15:30:00,15.48,15.49,15.47,15.49,171400.0,10.2687,10.2753,10.2621,10.2753,171400.0
2005-09-22 09:30:00,15.5,15.5,15.4,15.47,105200.0,10.282,10.282,10.2156,10.2621,105200.0
2005-09-22 10:00:00,15.47,15.5,15.45,15.45,102200.0,10.2621,10.282,10.2488,10.2488,102200.0
2005-09-22 10:30:00,15.45,15.49,15.45,15.47,125600.0,10.2488,10.2753,10.2488,10.2621,125600.0
2005-09-22 11:00:00,15.47,15.49,15.47,15.47,51000.0,10.2621,10.2753,10.2621,10.2621,51000.0
2005-09-22 11:30:00,15.47,15.49,15.47,15.49,81000.0,10.2621,10.2753,10.2621,10.2753,81000.0
2005-09-22 12:00:00,15.49,15.51,15.47,15.48,104600.0,10.2753,10.2886,10.2621,10.2687,104600.0
2005-09-22 12:30:00,15.48,15.5,15.47,15.49,104200.0,10.2687,10.282,10.2621,10.2753,104200.0
2005-09-22 13:00:00,15.49,15.51,15.47,15.49,30600.0,10.2753,10.2886,10.2621,10.2753,30600.0
2005-09-22 13:30:00,15.49,15.54,15.49,15.51,51000.0,10.2753,10.3085,10.2753,10.2886,51000.0
2005-09-22 14:00:00,15.51,15.52,15.5,15.51,61400.0,10.2886,10.2952,10.282,10.2886,61400.0
2005-09-22 14:30:00,15.51,15.52,15.5,15.51,93000.0,10.2886,10.2952,10.282,10.2886,93000.0
2005-09-22 15:00:00,15.51,15.52,15.5,15.51,181800.0,10.2886,10.2952,10.282,10.2886,181800.0
2005-09-22 15:30:00,15.51,15.53,15.5,15.52,227600.0,10.2886,10.3019,10.282,10.2952,227600.0
2005-09-23 09:30:00,15.44,15.57,15.44,15.53,58000.0,10.2422,10.3284,10.2422,10.3019,58000.0
2005-09-23 10:00:00,15.53,15.62,15.5,15.61,62000.0,10.3019,10.3616,10.282,10.3549,62000.0
2005-09-23 10:30:00,15.6,15.6,15.55,15.55,310000.0,10.3483,10.3483,10.3151,10.3151,310000.0
2005-09-23 11:00:00,15.55,15.62,15.54,15.6,60800.0,10.3151,10.3616,10.3085,10.3483,60800.0
2005-09-23 11:30:00,15.6,15.61,15.58,15.6,40200.0,10.3483,10.3549,10.335,10.3483,40200.0
2005-09-23 12:00:00,15.6,15.6,15.55,15.55,55200.0,10.3483,10.3483,10.3151,10.3151,55200.0
2005-09-23 12:30:00,15.55,15.57,15.55,15.56,40000.0,10.3151,10.3284,10.3151,10.3218,40000.0
2005-09-23 13:00:00,15.56,15.56,15.55,15.56,45200.0,10.3218,10.3218,10.3151,10.3218,45200.0
2005-09-23 13:30:00,15.56,15.59,15.55,15.59,49800.0,10.3218,10.3417,10.3151,10.3417,49800.0
2005-09-23 14:00:00,15.59,15.59,15.55,15.55,44200.0,10.3417,10.3417,10.3151,10.3151,44200.0
2005-09-23 14:30:00,15.55,15.59,15.55,15.58,65400.0,10.3151,10.3417,10.3151,10.335,65400.0
2005-09-23 15:00:00,15.56,15.56,15.55,15.56,58200.0,10.3218,10.3218,10.3151,10.3218,58200.0
2005-09-23 15:30:00,15.56,15.56,15.52,15.56,149200.0,10.3218,10.3218,10.2952,10.3218,149200.0
2005-09-26 09:30:00,15.62,15.63,15.52,15.56,188000.0,10.3616,10.3682,10.2952,10.3218,188000.0
2005-09-26 10:00:00,15.56,15.63,15.54,15.62,86800.0,10.3218,10.3682,10.3085,10.3616,86800.0
2005-09-26 10:30:00,15.61,15.62,15.56,15.56,116400.0,10.3549,10.3616,10.3218,10.3218,116400.0
2005-09-26 11:00:00,15.56,15.57,15.55,15.56,58600.0,10.3218,10.3284,10.3151,10.3218,58600.0
2005-09-26 11:30:00,15.56,15.57,15.54,15.55,97800.0,10.3218,10.3284,10.3085,10.3151,97800.0
2005-09-26 12:00:00,15.55,15.58,15.54,15.54,88400.0,10.3151,10.335,10.3085,10.3085,88400.0
2005-09-26 12:30:00,15.54,15.54,15.53,15.53,51000.0,10.3085,10.3085,10.3019,10.3019,51000.0
2005-09-26 13:00:00,15.53,15.54,15.5,15.51,154200.0,10.3019,10.3085,10.282,10.2886,154200.0
2005-09-26 13:30:00,15.51,15.52,15.5,15.5,333200.0,10.2886,10.2952,10.282,10.282,333200.0
2005-09-26 14:00:00,15.5,15.52,15.5,15.52,87800.0,10.282,10.2952,10.282,10.2952,87800.0
2005-09-26 14:30:00,15.52,15.53,15.49,15.49,202800.0,10.2952,10.3019,10.2753,10.2753,202800.0
2005-09-26 15:00:00,15.49,15.51,15.46,15.46,179400.0,10.2753,10.2886,10.2554,10.2554,179400.0
2005-09-26 15:30:00,15.46,15.52,15.46,15.51,462000.0,10.2554,10.2952,10.2554,10.2886,462000.0
2005-09-27 09:30:00,15.49,15.52,15.43,15.5,622800.0,10.2753,10.2952,10.2355,10.282,622800.0
2005-09-27 10:00:00,15.51,15.53,15.5,15.53,117400.0,10.2886,10.3019,10.282,10.3019,117400.0
2005-09-27 10:30:00,15.53,15.53,15.5,15.52,131800.0,10.3019,10.3019,10.282,10.2952,131800.0
2005-09-27 11:00:00,15.52,15.53,15.5,15.51,126600.0,10.2952,10.3019,10.282,10.2886,126600.0
2005-09-27 11:30:00,15.51,15.58,15.5,15.52,342200.0,10.2886,10.335,10.282,10.2952,342200.0
2005-09-27 12:00:00,15.52,15.53,15.51,15.51,84800.0,10.2952,10.3019,10.2886,10.2886,84800.0
2005-09-27 12:30:00,15.52,15.53,15.51,15.52,62600.0,10.2952,10.3019,10.2886,10.2952,62600.0
2005-09-27 13:00:00,15.52,15.53,15.51,15.52,66000.0,10.2952,10.3019,10.2886,10.2952,66000.0
2005-09-27 13:30:00,15.52,15.53,15.51,15.52,94000.0,10.2952,10.3019,10.2886,10.2952,94000.0
2005-09-27 14:00:00,15.52,15.53,15.51,15.53,92800.0,10.2952,10.3019,10.2886,10.3019,92800.0
2005-09-27 14:30:00,15.52,15.55,15.52,15.55,116400.0,10.2952,10.3151,10.2952,10.3151,116400.0
2005-09-27 15:00:00,15.55,15.58,15.52,15.53,184600.0,10.3151,10.335,10.2952,10.3019,184600.0
2005-09-27 15:30:00,15.52,15.55,15.51,15.51,392200.0,10.2952,10.3151,10.2886,10.2886,392200.0
2005-09-28 09:30:00,15.78,16.08,15.75,15.95,323800.0,10.4677,10.6667,10.4478,10.5805,323800.0
2005-09-28 10:00:00,15.95,16.02,15.92,15.98,276400.0,10.5805,10.6269,10.5606,10.6004,276400.0
2005-09-28 10:30:00,15.97,16.0,15.95,15.99,155200.0,10.5937,10.6136,10.5805,10.607,155200.0
2005-09-28 11:00:00,15.99,16.07,15.97,16.02,166200.0,10.607,10.6601,10.5937,10.6269,166200.0
2005-09-28 11:30:00,16.03,16.04,15.96,16.02,93600.0,10.6335,10.6402,10.5871,10.6269,93600.0
2005-09-28 12:00:00,16.0,16.03,15.95,16.02,214600.0,10.6136,10.6335,10.5805,10.6269,214600.0
2005-09-28 12:30:00,16.03,16.1,15.99,16.03,84600.0,10.6335,10.68,10.607,10.6335,84600.0
2005-09-28 13:00:00,16.02,16.02,15.97,15.99,52800.0,10.6269,10.6269,10.5937,10.607,52800.0
2005-09-28 13:30:00,15.99,16.0,15.97,15.99,56600.0,10.607,10.6136,10.5937,10.607,56600.0
2005-09-28 14:00:00,15.99,16.06,15.99,16.04,74200.0,10.607,10.6534,10.607,10.6402,74200.0
2005-09-28 14:30:00,16.04,16.06,15.99,16.02,117600.0,10.6402,10.6534,10.607,10.6269,117600.0
2005-09-28 15:00:00,16.02,16.02,15.95,15.96,114000.0,10.6269,10.6269,10.5805,10.5871,114000.0
2005-09-28 15:30:00,15.95,16.01,15.94,15.99,159400.0,10.5805,10.6203,10.5738,10.607,159400.0
2005-09-29 09:30:00,16.0,16.04,15.91,15.95,68200.0,10.6136,10.6402,10.5539,10.5805,68200.0
2005-09-29 10:00:00,15.96,15.99,15.95,15.99,129400.0,10.5871,10.607,10.5805,10.607,129400.0
2005-09-29 10:30:00,15.99,15.99,15.94,15.95,650800.0,10.607,10.607,10.5738,10.5805,650800.0
2005-09-29 11:00:00,15.95,15.95,15.88,15.91,443000.0,10.5805,10.5805,10.534,10.5539,443000.0
2005-09-29 11:30:00,15.9,16.01,15.9,15.99,63200.0,10.5473,10.6203,10.5473,10.607,63200.0
2005-09-29 12:00:00,15.99,16.0,15.96,15.99,61000.0,10.607,10.6136,10.5871,10.607,61000.0
2005-09-29 12:30:00,15.98,16.0,15.97,15.97,144800.0,10.6004,10.6136,10.5937,10.5937,144800.0
2005-09-29 13:00:00,15.98,16.03,15.97,16.02,72000.0,10.6004,10.6335,10.5937,10.6269,72000.0
2005-09-29 13:30:00,16.03,16.09,16.03,16.09,59800.0,10.6335,10.6733,10.6335,10.6733,59800.0
2005-09-29 14:00:00,16.09,16.13,16.05,16.1,114000.0,10.6733,10.6999,10.6468,10.68,114000.0
2005-09-29 14:30:00,16.09,16.13,16.08,16.09,79400.0,10.6733,10.6999,10.6667,10.6733,79400.0
2005-09-29 15:00:00,16.1,16.14,16.09,16.13,99400.0,10.68,10.7065,10.6733,10.6999,99400.0
2005-09-29 15:30:00,16.13,16.18,16.12,16.18,193000.0,10.6999,10.733,10.6932,10.733,193000.0
2005-09-30 09:30:00,16.31,16.41,16.25,16.41,154600.0,10.8193,10.8856,10.7795,10.8856,154600.0
2005-09-30 10:00:00,16.42,16.42,16.3,16.3,136800.0,10.8923,10.8923,10.8126,10.8126,136800.0
2005-09-30 10:30:00,16.3,16.31,16.25,16.28,122200.0,10.8126,10.8193,10.7795,10.7994,122200.0
2005-09-30 11:00:00,16.29,16.39,16.29,16.38,149800.0,10.806,10.8724,10.806,10.8657,149800.0
2005-09-30 11:30:00,16.38,16.39,16.34,16.34,80000.0,10.8657,10.8724,10.8392,10.8392,80000.0
2005-09-30 12:00:00,16.34,16.36,16.32,16.33,78200.0,10.8392,10.8524,10.8259,10.8325,78200.0
2005-09-30 12:30:00,16.34,16.36,16.33,16.36,73600.0,10.8392,10.8524,10.8325,10.8524,73600.0
2005-09-30 13:00:00,16.36,16.39,16.36,16.37,82400.0,10.8524,10.8724,10.8524,10.8591,82400.0
2005-09-30 13:30:00,16.38,16.38,16.36,16.37,64800.0,10.8657,10.8657,10.8524,10.8591,64800.0
2005-09-30 14:00:00,16.38,16.41,16.37,16.38,117800.0,10.8657,10.8856,10.8591,10.8657,117800.0
2005-09-30 14:30:00,16.38,16.4,16.37,16.39,95000.0,10.8657,10.879,10.8591,10.8724,95000.0
2005-09-30 15:00:00,16.38,16.39,16.34,16.36,116200.0,10.8657,10.8724,10.8392,10.8524,116200.0
2005-09-30 15:30:00,16.36,16.36,16.31,16.34,128400.0,10.8524,10.8524,10.8193,10.8392,128400.0
2005-10-03 09:30:00,16.36,16.49,16.33,16.35,82000.0,10.8524,10.9387,10.8325,10.8458,82000.0
2005-10-03 10:00:00,16.36,16.38,16.33,16.37,105000.0,10.8524,10.8657,10.8325,10.8591,105000.0
2005-10-03 10:30:00,16.37,16.38,16.35,16.35,63000.0,10.8591,10.8657,10.8458,10.8458,63000.0
2005-10-03 11:00:00,16.35,16.37,16.33,16.35,279000.0,10.8458,10.8591,10.8325,10.8458,279000.0
2005-10-03 11:30:00,16.36,16.42,16.34,16.36,79600.0,10.8524,10.8923,10.8392,10.8524,79600.0
2005-10-03 12:00:00,16.37,16.39,16.36,16.36,79400.0,10.8591,10.8724,10.8524,10.8524,79400.0
2005-10-03 12:30:00,16.36,16.38,16.34,16.35,218600.0,10.8524,10.8657,10.8392,10.8458,218600.0
2005-10-03 13:00:00,16.36,16.36,16.34,16.36,80000.0,10.8524,10.8524,10.8392,10.8524,80000.0
2005-10-03 13:30:00,16.36,16.39,16.35,16.37,83000.0,10.8524,10.8724,10.8458,10.8591,83000.0
2005-10-03 14:00:00,16.36,16.39,16.35,16.39,102600.0,10.8524,10.8724,10.8458,10.8724,102600.0
2005-10-03 14:30:00,16.39,16.43,16.39,16.43,61400.0,10.8724,10.8989,10.8724,10.8989,61400.0
2005-10-03 15:00:00,16.43,16.45,16.39,16.39,98200.0,10.8989,10.9122,10.8724,10.8724,98200.0
2005-10-03 15:30:00,16.39,16.4,16.35,16.36,189800.0,10.8724,10.879,10.8458,10.8524,189800.0
2005-10-04 09:30:00,16.39,16.48,16.37,16.41,84200.0,10.8724,10.9321,10.8591,10.8856,84200.0
2005-10-04 10:00:00,16.41,16.41,16.36,16.39,105200.0,10.8856,10.8856,10.8524,10.8724,105200.0
2005-10-04 10:30:00,16.39,16.39,16.35,16.36,97800.0,10.8724,10.8724,10.8458,10.8524,97800.0
2005-10-04 11:00:00,16.37,16.37,16.35,16.37,218600.0,10.8591,10.8591,10.8458,10.8591,218600.0
2005-10-04 11:30:00,16.37,16.38,16.35,16.36,210400.0,10.8591,10.8657,10.8458,10.8524,210400.0
2005-10-04 12:00:00,16.36,16.37,16.36,16.36,54000.0,10.8524,10.8591,10.8524,10.8524,54000.0
2005-10-04 12:30:00,16.36,16.36,16.35,16.36,42200.0,10.8524,10.8524,10.8458,10.8524,42200.0
2005-10-04 13:00:00,16.36,16.38,16.36,16.37,52000.0,10.8524,10.8657,10.8524,10.8591,52000.0
2005-10-04 13:30:00,16.38,16.38,16.35,16.36,262000.0,10.8657,10.8657,10.8458,10.8524,262000.0
2005-10-04 14:00:00,16.37,16.43,16.35,16.39,132200.0,10.8591,10.8989,10.8458,10.8724,132200.0
2005-10-04 14:30:00,16.38,16.4,16.36,16.36,77400.0,10.8657,10.879,10.8524,10.8524,77400.0
2005-10-04 15:00:00,16.36,16.36,16.33,16.35,154400.0,10.8524,10.8524,10.8325,10.8458,154400.0
2005-10-04 15:30:00,16.35,16.36,16.34,16.35,176800.0,10.8458,10.8524,10.8392,10.8458,176800.0
2005-10-05 09:30:00,16.23,16.35,16.2,16.35,72800.0,10.8189,10.8989,10.7989,10.8989,72800.0
2005-10-05 10:00:00,16.35,16.38,16.33,16.38,69200.0,10.8989,10.9189,10.8856,10.9189,69200.0
2005-10-05 10:30:00,16.38,16.39,16.35,16.38,57000.0,10.9189,10.9255,10.8989,10.9189,57000.0
2005-10-05 11:00:00,16.37,16.4,16.36,16.36,78800.0,10.9122,10.9322,10.9056,10.9056,78800.0
2005-10-05 11:30:00,16.36,16.39,16.35,16.36,86000.0,10.9056,10.9255,10.8989,10.9056,86000.0
2005-10-05 12:00:00,16.37,16.38,16.35,16.36,137000.0,10.9122,10.9189,10.8989,10.9056,137000.0
2005-10-05 12:30:00,16.36,16.36,16.35,16.36,156000.0,10.9056,10.9056,10.8989,10.9056,156000.0
2005-10-05 13:00:00,16.36,16.39,16.36,16.37,187800.0,10.9056,10.9255,10.9056,10.9122,187800.0
2005-10-05 13:30:00,16.36,16.37,16.36,16.36,73400.0,10.9056,10.9122,10.9056,10.9056,73400.0
2005-10-05 14:00:00,16.36,16.4,16.36,16.39,94600.0,10.9056,10.9322,10.9056,10.9255,94600.0
2005-10-05 14:30:00,16.39,16.39,16.36,16.36,112400.0,10.9255,10.9255,10.9056,10.9056,112400.0
2005-10-05 15:00:00,16.36,16.37,16.34,16.36,167000.0,10.9056,10.9122,10.8922,10.9056,167000.0
2005-10-05 15:30:00,16.36,16.36,16.31,16.34,147400.0,10.9056,10.9056,10.8722,10.8922,147400.0
2005-10-06 09:30:00,16.34,16.39,16.31,16.36,60800.0,10.8922,10.9255,10.8722,10.9056,60800.0
2005-10-06 10:00:00,16.36,16.36,16.17,16.17,205200.0,10.9056,10.9056,10.7789,10.7789,205200.0
2005-10-06 10:30:00,16.16,16.25,16.14,16.21,89000.0,10.7722,10.8322,10.7589,10.8056,89000.0
2005-10-06 11:00:00,16.17,16.2,16.17,16.18,88000.0,10.7789,10.7989,10.7789,10.7856,88000.0
2005-10-06 11:30:00,16.18,16.18,16.11,16.12,76000.0,10.7856,10.7856,10.7389,10.7456,76000.0
2005-10-06 12:00:00,16.13,16.13,16.07,16.07,60800.0,10.7522,10.7522,10.7122,10.7122,60800.0
2005-10-06 12:30:00,16.07,16.07,16.0,16.01,135800.0,10.7122,10.7122,10.6656,10.6722,135800.0
2005-10-06 13:00:00,16.0,16.04,15.95,15.95,144600.0,10.6656,10.6922,10.6322,10.6322,144600.0
2005-10-06 13:30:00,15.95,15.95,15.79,15.8,183400.0,10.6322,10.6322,10.5256,10.5323,183400.0
2005-10-06 14:00:00,15.8,15.88,15.79,15.86,126600.0,10.5323,10.5856,10.5256,10.5723,126600.0
2005-10-06 14:30:00,15.86,15.86,15.75,15.84,159800.0,10.5723,10.5723,10.4989,10.5589,159800.0
2005-10-06 15:00:00,15.84,15.87,15.8,15.85,156200.0,10.5589,10.5789,10.5323,10.5656,156200.0
2005-10-06 15:30:00,15.85,15.97,15.78,15.87,329000.0,10.5656,10.6456,10.5189,10.5789,329000.0
2005-10-07 09:30:00,15.85,15.97,15.83,15.92,71600.0,10.5656,10.6456,10.5523,10.6122,71600.0
2005-10-07 10:00:00,15.91,15.94,15.87,15.92,84800.0,10.6056,10.6256,10.5789,10.6122,84800.0
2005-10-07 10:30:00,15.9,15.92,15.77,15.86,125400.0,10.5989,10.6122,10.5123,10.5723,125400.0
2005-10-07 11:00:00,15.86,15.87,15.85,15.87,74400.0,10.5723,10.5789,10.5656,10.5789,74400.0
2005-10-07 11:30:00,15.87,15.87,15.84,15.86,55400.0,10.5789,10.5789,10.5589,10.5723,55400.0
2005-10-07 12:00:00,15.86,15.86,15.84,15.84,51200.0,10.5723,10.5723,10.5589,10.5589,51200.0
2005-10-07 12:30:00,15.84,15.87,15.83,15.85,32800.0,10.5589,10.5789,10.5523,10.5656,32800.0
2005-10-07 13:00:00,15.85,15.87,15.83,15.86,36200.0,10.5656,10.5789,10.5523,10.5723,36200.0
2005-10-07 13:30:00,15.86,15.87,15.85,15.86,36800.0,10.5723,10.5789,10.5656,10.5723,36800.0
2005-10-07 14:00:00,15.86,15.87,15.84,15.85,54600.0,10.5723,10.5789,10.5589,10.5656,54600.0
2005-10-07 14:30:00,15.85,15.87,15.84,15.85,67600.0,10.5656,10.5789,10.5589,10.5656,67600.0
2005-10-07 15:00:00,15.84,15.9,15.84,15.88,164400.0,10.5589,10.5989,10.5589,10.5856,164400.0
2005-10-07 15:30:00,15.9,15.96,15.89,15.95,221600.0,10.5989,10.6389,10.5922,10.6322,221600.0
2005-10-10 09:30:00,15.95,15.95,15.8,15.87,92800.0,10.6322,10.6322,10.5323,10.5789,92800.0
2005-10-10 10:00:00,15.87,15.88,15.82,15.86,104000.0,10.5789,10.5856,10.5456,10.5723,104000.0
2005-10-10 10:30:00,15.86,15.88,15.81,15.81,71800.0,10.5723,10.5856,10.5389,10.5389,71800.0
2005-10-10 11:00:00,15.81,15.87,15.81,15.85,72200.0,10.5389,10.5789,10.5389,10.5656,72200.0
2005-10-10 11:30:00,15.85,15.85,15.79,15.8,46200.0,10.5656,10.5656,10.5256,10.5323,46200.0
2005-10-10 12:00:00,15.8,15.83,15.8,15.81,57600.0,10.5323,10.5523,10.5323,10.5389,57600.0
2005-10-10 12:30:00,15.81,15.81,15.79,15.8,50000.0,10.5389,10.5389,10.5256,10.5323,50000.0
2005-10-10 13:00:00,15.79,15.8,15.78,15.8,67000.0,10.5256,10.5323,10.5189,10.5323,67000.0
2005-10-10 13:30:00,15.8,15.83,15.8,15.83,57600.0,10.5323,10.5523,10.5323,10.5523,57600.0
2005-10-10 14:00:00,15.83,15.84,15.78,15.8,51800.0,10.5523,10.5589,10.5189,10.5323,51800.0
2005-10-10 14:30:00,15.78,15.81,15.76,15.81,52000.0,10.5189,10.5389,10.5056,10.5389,52000.0
2005-10-10 15:00:00,15.81,15.82,15.76,15.77,118000.0,10.5389,10.5456,10.5056,10.5123,118000.0
2005-10-10 15:30:00,15.76,15.8,15.75,15.79,163800.0,10.5056,10.5323,10.4989,10.5256,163800.0
2005-10-11 09:30:00,15.77,15.79,15.7,15.74,122600.0,10.5123,10.5256,10.4656,10.4923,122600.0
2005-10-11 10:00:00,15.73,15.74,15.67,15.72,102800.0,10.4856,10.4923,10.4456,10.4789,102800.0
2005-10-11 10:30:00,15.71,15.73,15.68,15.72,69000.0,10.4723,10.4856,10.4523,10.4789,69000.0
2005-10-11 11:00:00,15.71,15.74,15.7,15.72,108200.0,10.4723,10.4923,10.4656,10.4789,108200.0
2005-10-11 11:30:00,15.72,15.74,15.72,15.72,51800.0,10.4789,10.4923,10.4789,10.4789,51800.0
2005-10-11 12:00:00,15.72,15.72,15.67,15.68,104000.0,10.4789,10.4789,10.4456,10.4523,104000.0
2005-10-11 12:30:00,15.68,15.7,15.63,15.64,136800.0,10.4523,10.4656,10.4189,10.4256,136800.0
2005-10-11 13:00:00,15.63,15.65,15.57,15.62,127800.0,10.4189,10.4323,10.3789,10.4123,127800.0
2005-10-11 13:30:00,15.62,15.65,15.59,15.6,62000.0,10.4123,10.4323,10.3923,10.3989,62000.0
2005-10-11 14:00:00,15.6,15.67,15.58,15.6,155200.0,10.3989,10.4456,10.3856,10.3989,155200.0
2005-10-11 14:30:00,15.6,15.61,15.5,15.53,246200.0,10.3989,10.4056,10.3323,10.3523,246200.0
2005-10-11 15:00:00,15.52,15.54,15.47,15.49,252400.0,10.3456,10.3589,10.3123,10.3256,252400.0
2005-10-11 15:30:00,15.49,15.56,15.45,15.49,470800.0,10.3256,10.3723,10.2989,10.3256,470800.0
2005-10-12 09:30:00,15.44,15.52,15.39,15.45,185000.0,10.2923,10.3456,10.2589,10.2989,185000.0
2005-10-12 10:00:00,15.44,15.49,15.41,15.47,102800.0,10.2923,10.3256,10.2723,10.3123,102800.0
2005-10-12 10:30:00,15.47,15.47,15.43,15.45,88200.0,10.3123,10.3123,10.2856,10.2989,88200.0
2005-10-12 11:00:00,15.45,15.53,15.45,15.47,112600.0,10.2989,10.3523,10.2989,10.3123,112600.0
2005-10-12 11:30:00,15.49,15.52,15.37,15.39,71400.0,10.3256,10.3456,10.2456,10.2589,71400.0
2005-10-12 12:00:00,15.38,15.5,15.37,15.47,51800.0,10.2523,10.3323,10.2456,10.3123,51800.0
2005-10-12 12:30:00,15.47,15.55,15.47,15.53,44200.0,10.3123,10.3656,10.3123,10.3523,44200.0
2005-10-12 13:00:00,15.54,15.58,15.52,15.57,59200.0,10.3589,10.3856,10.3456,10.3789,59200.0
2005-10-12 13:30:00,15.57,15.58,15.55,15.56,49000.0,10.3789,10.3856,10.3656,10.3723,49000.0
2005-10-12 14:00:00,15.57,15.57,15.45,15.48,172600.0,10.3789,10.3789,10.2989,10.3189,172600.0
2005-10-12 14:30:00,15.49,15.55,15.49,15.54,48400.0,10.3256,10.3656,10.3256,10.3589,48400.0
2005-10-12 15:00:00,15.54,15.62,15.52,15.59,112000.0,10.3589,10.4123,10.3456,10.3923,112000.0
2005-10-12 15:30:00,15.59,15.59,15.53,15.54,167800.0,10.3923,10.3923,10.3523,10.3589,167800.0
2005-10-13 09:30:00,15.45,15.58,15.45,15.52,77600.0,10.2989,10.3856,10.2989,10.3456,77600.0
2005-10-13 10:00:00,15.51,15.56,15.5,15.54,55400.0,10.3389,10.3723,10.3323,10.3589,55400.0
2005-10-13 10:30:00,15.54,15.54,15.49,15.5,97200.0,10.3589,10.3589,10.3256,10.3323,97200.0
2005-10-13 11:00:00,15.51,15.52,15.39,15.4,60600.0,10.3389,10.3456,10.2589,10.2656,60600.0
2005-10-13 11:30:00,15.4,15.4,15.29,15.3,74000.0,10.2656,10.2656,10.1923,10.199,74000.0
2005-10-13 12:00:00,15.3,15.36,15.3,15.35,60200.0,10.199,10.239,10.199,10.2323,60200.0
2005-10-13 12:30:00,15.35,15.45,15.35,15.4,40400.0,10.2323,10.2989,10.2323,10.2656,40400.0
2005-10-13 13:00:00,15.4,15.4,15.35,15.36,58800.0,10.2656,10.2656,10.2323,10.239,58800.0
2005-10-13 13:30:00,15.36,15.37,15.31,15.35,81200.0,10.239,10.2456,10.2056,10.2323,81200.0
2005-10-13 14:00:00,15.35,15.38,15.32,15.33,117600.0,10.2323,10.2523,10.2123,10.219,117600.0
2005-10-13 14:30:00,15.32,15.41,15.32,15.34,91800.0,10.2123,10.2723,10.2123,10.2256,91800.0
2005-10-13 15:00:00,15.35,15.43,15.35,15.41,103200.0,10.2323,10.2856,10.2323,10.2723,103200.0
2005-10-13 15:30:00,15.4,15.46,15.38,15.4,148400.0,10.2656,10.3056,10.2523,10.2656,148400.0
2005-10-14 09:30:00,15.48,15.48,15.38,15.4,85000.0,10.3189,10.3189,10.2523,10.2656,85000.0
2005-10-14 10:00:00,15.44,15.47,15.42,15.46,38800.0,10.2923,10.3123,10.2789,10.3056,38800.0
2005-10-14 10:30:00,15.47,15.56,15.45,15.5,84200.0,10.3123,10.3723,10.2989,10.3323,84200.0
2005-10-14 11:00:00,15.49,15.53,15.46,15.49,88400.0,10.3256,10.3523,10.3056,10.3256,88400.0
2005-10-14 11:30:00,15.5,15.5,15.44,15.47,72800.0,10.3323,10.3323,10.2923,10.3123,72800.0
2005-10-14 12:00:00,15.47,15.49,15.4,15.4,104400.0,10.3123,10.3256,10.2656,10.2656,104400.0
2005-10-14 12:30:00,15.4,15.43,15.35,15.36,72200.0,10.2656,10.2856,10.2323,10.239,72200.0
2005-10-14 13:00:00,15.36,15.41,15.34,15.4,50000.0,10.239,10.2723,10.2256,10.2656,50000.0
2005-10-14 13:30:00,15.42,15.43,15.39,15.39,53800.0,10.2789,10.2856,10.2589,10.2589,53800.0
2005-10-14 14:00:00,15.4,15.42,15.36,15.4,75800.0,10.2656,10.2789,10.239,10.2656,75800.0
2005-10-14 14:30:00,15.4,15.47,15.38,15.46,74400.0,10.2656,10.3123,10.2523,10.3056,74400.0
2005-10-14 15:00:00,15.46,15.47,15.41,15.46,67400.0,10.3056,10.3123,10.2723,10.3056,67400.0
2005-10-14 15:30:00,15.44,15.44,15.4,15.43,114600.0,10.2923,10.2923,10.2656,10.2856,114600.0
2005-10-17 09:30:00,15.47,15.48,15.39,15.45,69600.0,10.3123,10.3189,10.2589,10.2989,69600.0
2005-10-17 10:00:00,15.44,15.49,15.44,15.47,28800.0,10.2923,10.3256,10.2923,10.3123,28800.0
2005-10-17 10:30:00,15.47,15.47,15.42,15.44,32000.0,10.3123,10.3123,10.2789,10.2923,32000.0
2005-10-17 11:00:00,15.45,15.45,15.4,15.42,61800.0,10.2989,10.2989,10.2656,10.2789,61800.0
2005-10-17 11:30:00,15.41,15.52,15.41,15.52,52200.0,10.2723,10.3456,10.2723,10.3456,52200.0
2005-10-17 12:00:00,15.5,15.5,15.44,15.45,35000.0,10.3323,10.3323,10.2923,10.2989,35000.0
2005-10-17 12:30:00,15.46,15.46,15.34,15.37,108600.0,10.3056,10.3056,10.2256,10.2456,108600.0
2005-10-17 13:00:00,15.37,15.38,15.32,15.36,77600.0,10.2456,10.2523,10.2123,10.239,77600.0
2005-10-17 13:30:00,15.37,15.39,15.36,15.38,42600.0,10.2456,10.2589,10.239,10.2523,42600.0
2005-10-17 14:00:00,15.38,15.39,15.36,15.37,45200.0,10.2523,10.2589,10.239,10.2456,45200.0
2005-10-17 14:30:00,15.37,15.38,15.36,15.37,45200.0,10.2456,10.2523,10.239,10.2456,45200.0
2005-10-17 15:00:00,15.37,15.4,15.34,15.36,132800.0,10.2456,10.2656,10.2256,10.239,132800.0
2005-10-17 15:30:00,15.36,15.39,15.34,15.39,318400.0,10.239,10.2589,10.2256,10.2589,318400.0
2005-10-18 09:30:00,15.43,15.47,15.21,15.27,111800.0,10.2856,10.3123,10.139,10.179,111800.0
2005-10-18 10:00:00,15.27,15.35,15.25,15.35,44000.0,10.179,10.2323,10.1656,10.2323,44000.0
2005-10-18 10:30:00,15.35,15.38,15.33,15.37,38800.0,10.2323,10.2523,10.219,10.2456,38800.0
2005-10-18 11:00:00,15.37,15.4,15.33,15.34,33800.0,10.2456,10.2656,10.219,10.2256,33800.0
2005-10-18 11:30:00,15.33,15.36,15.31,15.35,27000.0,10.219,10.239,10.2056,10.2323,27000.0
2005-10-18 12:00:00,15.35,15.38,15.33,15.38,31800.0,10.2323,10.2523,10.219,10.2523,31800.0
2005-10-18 12:30:00,15.38,15.38,15.32,15.33,28400.0,10.2523,10.2523,10.2123,10.219,28400.0
2005-10-18 13:00:00,15.33,15.35,15.28,15.29,61800.0,10.219,10.2323,10.1856,10.1923,61800.0
2005-10-18 13:30:00,15.28,15.32,15.25,15.3,44400.0,10.1856,10.2123,10.1656,10.199,44400.0
2005-10-18 14:00:00,15.3,15.34,15.29,15.33,53200.0,10.199,10.2256,10.1923,10.219,53200.0
2005-10-18 14:30:00,15.33,15.34,15.27,15.27,79400.0,10.219,10.2256,10.179,10.179,79400.0
2005-10-18 15:00:00,15.27,15.31,15.24,15.31,102200.0,10.179,10.2056,10.159,10.2056,102200.0
2005-10-18 15:30:00,15.31,15.32,15.22,15.27,126600.0,10.2056,10.2123,10.1456,10.179,126600.0
2005-10-19 09:30:00,15.27,15.27,15.18,15.22,184200.0,10.179,10.179,10.119,10.1456,184200.0
2005-10-19 10:00:00,15.23,15.28,15.22,15.26,50600.0,10.1523,10.1856,10.1456,10.1723,50600.0
2005-10-19 10:30:00,15.26,15.38,15.26,15.33,42600.0,10.1723,10.2523,10.1723,10.219,42600.0
2005-10-19 11:00:00,15.33,15.33,15.2,15.2,39800.0,10.219,10.219,10.1323,10.1323,39800.0
2005-10-19 11:30:00,15.21,15.23,15.07,15.12,118000.0,10.139,10.1523,10.0456,10.079,118000.0
2005-10-19 12:00:00,15.15,15.17,15.11,15.15,52400.0,10.099,10.1123,10.0723,10.099,52400.0
2005-10-19 12:30:00,15.15,15.16,15.13,15.14,40800.0,10.099,10.1056,10.0856,10.0923,40800.0
2005-10-19 13:00:00,15.14,15.17,15.12,15.15,25800.0,10.0923,10.1123,10.079,10.099,25800.0
2005-10-19 13:30:00,15.15,15.22,15.15,15.21,33400.0,10.099,10.1456,10.099,10.139,33400.0
2005-10-19 14:00:00,15.21,15.22,15.15,15.18,43400.0,10.139,10.1456,10.099,10.119,43400.0
2005-10-19 14:30:00,15.2,15.26,15.2,15.22,55800.0,10.1323,10.1723,10.1323,10.1456,55800.0
2005-10-19 15:00:00,15.22,15.24,15.22,15.24,89000.0,10.1456,10.159,10.1456,10.159,89000.0
2005-10-19 15:30:00,15.24,15.24,15.22,15.24,157000.0,10.159,10.159,10.1456,10.159,157000.0
2005-10-20 09:30:00,15.26,15.36,15.2,15.2,82600.0,10.1723,10.239,10.1323,10.1323,82600.0
2005-10-20 10:00:00,15.2,15.24,15.2,15.22,25600.0,10.1323,10.159,10.1323,10.1456,25600.0
2005-10-20 10:30:00,15.24,15.26,15.2,15.22,39800.0,10.159,10.1723,10.1323,10.1456,39800.0
2005-10-20 11:00:00,15.24,15.28,15.23,15.28,55000.0,10.159,10.1856,10.1523,10.1856,55000.0
2005-10-20 11:30:00,15.28,15.3,15.27,15.27,36600.0,10.1856,10.199,10.179,10.179,36600.0
2005-10-20 12:00:00,15.27,15.28,15.25,15.27,50800.0,10.179,10.1856,10.1656,10.179,50800.0
2005-10-20 12:30:00,15.27,15.28,15.24,15.25,30200.0,10.179,10.1856,10.159,10.1656,30200.0
2005-10-20 13:00:00,15.25,15.26,15.22,15.24,22200.0,10.1656,10.1723,10.1456,10.159,22200.0
2005-10-20 13:30:00,15.24,15.24,15.21,15.22,42400.0,10.159,10.159,10.139,10.1456,42400.0
2005-10-20 14:00:00,15.22,15.22,15.14,15.17,50800.0,10.1456,10.1456,10.0923,10.1123,50800.0
2005-10-20 14:30:00,15.16,15.16,15.13,15.13,33600.0,10.1056,10.1056,10.0856,10.0856,33600.0
2005-10-20 15:00:00,15.14,15.17,15.05,15.05,85600.0,10.0923,10.1123,10.0323,10.0323,85600.0
2005-10-20 15:30:00,15.05,15.13,15.05,15.08,91800.0,10.0323,10.0856,10.0323,10.0523,91800.0
2005-10-21 09:30:00,15.22,15.3,15.19,15.29,202800.0,10.1456,10.199,10.1256,10.1923,202800.0
2005-10-21 10:00:00,15.3,15.33,15.19,15.24,128800.0,10.199,10.219,10.1256,10.159,128800.0
2005-10-21 10:30:00,15.24,15.24,15.11,15.11,68800.0,10.159,10.159,10.0723,10.0723,68800.0
2005-10-21 11:00:00,15.11,15.13,15.1,15.11,66200.0,10.0723,10.0856,10.0656,10.0723,66200.0
2005-10-21 11:30:00,15.1,15.11,15.03,15.04,71000.0,10.0656,10.0723,10.019,10.0256,71000.0
2005-10-21 12:00:00,15.03,15.06,15.01,15.06,58400.0,10.019,10.039,10.0056,10.039,58400.0
2005-10-21 12:30:00,15.06,15.17,15.06,15.17,47200.0,10.039,10.1123,10.039,10.1123,47200.0
2005-10-21 13:00:00,15.17,15.17,15.12,15.12,36000.0,10.1123,10.1123,10.079,10.079,36000.0
2005-10-21 13:30:00,15.13,15.17,15.12,15.13,43600.0,10.0856,10.1123,10.079,10.0856,43600.0
2005-10-21 14:00:00,15.13,15.17,15.13,15.15,64400.0,10.0856,10.1123,10.0856,10.099,64400.0
2005-10-21 14:30:00,15.15,15.21,15.15,15.19,58600.0,10.099,10.139,10.099,10.1256,58600.0
2005-10-21 15:00:00,15.19,15.22,15.16,15.22,62600.0,10.1256,10.1456,10.1056,10.1456,62600.0
2005-10-21 15:30:00,15.22,15.24,15.2,15.21,106600.0,10.1456,10.159,10.1323,10.139,106600.0
2005-10-24 09:30:00,15.22,15.33,15.21,15.23,122800.0,10.1456,10.219,10.139,10.1523,122800.0
2005-10-24 10:00:00,15.23,15.24,15.17,15.2,93000.0,10.1523,10.159,10.1123,10.1323,93000.0
2005-10-24 10:30:00,15.19,15.22,15.13,15.13,129400.0,10.1256,10.1456,10.0856,10.0856,129400.0
2005-10-24 11:00:00,15.13,15.18,15.06,15.13,54600.0,10.0856,10.119,10.039,10.0856,54600.0
2005-10-24 11:30:00,15.13,15.13,15.09,15.1,46600.0,10.0856,10.0856,10.059,10.0656,46600.0
2005-10-24 12:00:00,15.1,15.17,15.09,15.14,51800.0,10.0656,10.1123,10.059,10.0923,51800.0
2005-10-24 12:30:00,15.14,15.15,15.11,15.11,57200.0,10.0923,10.099,10.0723,10.0723,57200.0
2005-10-24 13:00:00,15.12,15.13,15.1,15.12,26600.0,10.079,10.0856,10.0656,10.079,26600.0
2005-10-24 13:30:00,15.12,15.17,15.12,15.15,34800.0,10.079,10.1123,10.079,10.099,34800.0
2005-10-24 14:00:00,15.15,15.16,15.13,15.15,27000.0,10.099,10.1056,10.0856,10.099,27000.0
2005-10-24 14:30:00,15.15,15.15,15.09,15.09,65800.0,10.099,10.099,10.059,10.059,65800.0
2005-10-24 15:00:00,15.09,15.14,15.07,15.1,49200.0,10.059,10.0923,10.0456,10.0656,49200.0
2005-10-24 15:30:00,15.1,15.15,15.08,15.15,95400.0,10.0656,10.099,10.0523,10.099,95400.0
2005-10-25 09:30:00,15.08,15.16,15.02,15.06,64400.0,10.0523,10.1056,10.0123,10.039,64400.0
2005-10-25 10:00:00,15.06,15.15,15.05,15.15,40800.0,10.039,10.099,10.0323,10.099,40800.0
2005-10-25 10:30:00,15.15,15.19,15.13,15.13,43800.0,10.099,10.1256,10.0856,10.0856,43800.0
2005-10-25 11:00:00,15.13,15.16,15.11,15.11,27200.0,10.0856,10.1056,10.0723,10.0723,27200.0
2005-10-25 11:30:00,15.11,15.12,15.05,15.06,65600.0,10.0723,10.079,10.0323,10.039,65600.0
2005-10-25 12:00:00,15.06,15.08,15.04,15.05,51600.0,10.039,10.0523,10.0256,10.0323,51600.0
2005-10-25 12:30:00,15.05,15.06,15.05,15.06,32400.0,10.0323,10.039,10.0323,10.039,32400.0
2005-10-25 13:00:00,15.06,15.08,15.06,15.06,26400.0,10.039,10.0523,10.039,10.039,26400.0
2005-10-25 13:30:00,15.06,15.07,15.02,15.02,78000.0,10.039,10.0456,10.0123,10.0123,78000.0
2005-10-25 14:00:00,15.02,15.04,15.0,15.02,75400.0,10.0123,10.0256,9.999,10.0123,75400.0
2005-10-25 14:30:00,15.02,15.04,15.0,15.03,83400.0,10.0123,10.0256,9.999,10.019,83400.0
2005-10-25 15:00:00,15.03,15.03,14.95,15.01,89400.0,10.019,10.019,9.9656,10.0056,89400.0
2005-10-25 15:30:00,15.0,15.15,15.0,15.06,135000.0,9.999,10.099,9.999,10.039,135000.0
2005-10-26 09:30:00,15.06,15.09,15.01,15.09,85600.0,10.039,10.059,10.0056,10.059,85600.0
2005-10-26 10:00:00,15.1,15.1,15.03,15.06,87200.0,10.0656,10.0656,10.019,10.039,87200.0
2005-10-26 10:30:00,15.05,15.06,15.04,15.05,93200.0,10.0323,10.039,10.0256,10.0323,93200.0
2005-10-26 11:00:00,15.05,15.08,15.03,15.06,85200.0,10.0323,10.0523,10.019,10.039,85200.0
2005-10-26 11:30:00,15.06,15.06,15.04,15.05,40000.0,10.039,10.039,10.0256,10.0323,40000.0
2005-10-26 12:00:00,15.04,15.05,15.03,15.03,26400.0,10.0256,10.0323,10.019,10.019,26400.0
2005-10-26 12:30:00,15.03,15.06,15.03,15.04,76800.0,10.019,10.039,10.019,10.0256,76800.0
2005-10-26 13:00:00,15.04,15.04,15.0,15.01,60600.0,10.0256,10.0256,9.999,10.0056,60600.0
2005-10-26 13:30:00,15.01,15.02,14.97,15.01,93800.0,10.0056,10.0123,9.979,10.0056,93800.0
2005-10-26 14:00:00,15.01,15.04,14.97,15.01,80000.0,10.0056,10.0256,9.979,10.0056,80000.0
2005-10-26 14:30:00,15.0,15.03,14.97,15.02,151800.0,9.999,10.019,9.979,10.0123,151800.0
2005-10-26 15:00:00,15.02,15.05,14.99,15.0,79800.0,10.0123,10.0323,9.9923,9.999,79800.0
2005-10-26 15:30:00,14.99,15.0,14.93,14.94,113400.0,9.9923,9.999,9.9523,9.959,113400.0
2005-10-27 09:30:00,14.96,14.96,14.77,14.86,43000.0,9.9723,9.9723,9.8457,9.9057,43000.0
2005-10-27 10:00:00,14.88,14.93,14.85,14.91,52800.0,9.919,9.9523,9.899,9.939,52800.0
2005-10-27 10:30:00,14.91,14.93,14.88,14.88,44400.0,9.939,9.9523,9.919,9.919,44400.0
2005-10-27 11:00:00,14.88,14.91,14.87,14.88,36600.0,9.919,9.939,9.9123,9.919,36600.0
2005-10-27 11:30:00,14.88,14.9,14.86,14.86,36400.0,9.919,9.9323,9.9057,9.9057,36400.0
2005-10-27 12:00:00,14.86,14.87,14.85,14.86,33200.0,9.9057,9.9123,9.899,9.9057,33200.0
2005-10-27 12:30:00,14.86,14.87,14.85,14.86,26000.0,9.9057,9.9123,9.899,9.9057,26000.0
2005-10-27 13:00:00,14.86,14.86,14.8,14.81,33600.0,9.9057,9.9057,9.8657,9.8723,33600.0
2005-10-27 13:30:00,14.81,14.87,14.8,14.87,87800.0,9.8723,9.9123,9.8657,9.9123,87800.0
2005-10-27 14:00:00,14.87,14.88,14.84,14.85,64400.0,9.9123,9.919,9.8923,9.899,64400.0
2005-10-27 14:30:00,14.85,14.87,14.85,14.85,60200.0,9.899,9.9123,9.899,9.899,60200.0
2005-10-27 15:00:00,14.85,14.85,14.81,14.81,76800.0,9.899,9.899,9.8723,9.8723,76800.0
2005-10-27 15:30:00,14.81,14.81,14.78,14.78,80600.0,9.8723,9.8723,9.8523,9.8523,80600.0
2005-10-28 09:30:00,14.77,14.87,14.77,14.85,52200.0,9.8457,9.9123,9.8457,9.899,52200.0
2005-10-28 10:00:00,14.85,14.89,14.82,14.89,46600.0,9.899,9.9257,9.879,9.9257,46600.0
2005-10-28 10:30:00,14.88,14.9,14.85,14.88,30400.0,9.919,9.9323,9.899,9.919,30400.0
2005-10-28 11:00:00,14.88,14.95,14.88,14.92,39000.0,9.919,9.9656,9.919,9.9456,39000.0
2005-10-28 11:30:00,14.92,14.95,14.88,14.94,22800.0,9.9456,9.9656,9.919,9.959,22800.0
2005-10-28 12:00:00,14.94,14.95,14.92,14.93,29600.0,9.959,9.9656,9.9456,9.9523,29600.0
2005-10-28 12:30:00,14.92,14.95,14.91,14.94,62400.0,9.9456,9.9656,9.939,9.959,62400.0
2005-10-28 13:00:00,14.94,14.97,14.94,14.95,80400.0,9.959,9.979,9.959,9.9656,80400.0
2005-10-28 13:30:00,14.95,14.97,14.9,14.93,59400.0,9.9656,9.979,9.9323,9.9523,59400.0
2005-10-28 14:00:00,14.93,14.97,14.92,14.97,51200.0,9.9523,9.979,9.9456,9.979,51200.0
2005-10-28 14:30:00,14.96,15.01,14.96,15.0,143400.0,9.9723,10.0056,9.9723,9.999,143400.0
2005-10-28 15:00:00,15.0,15.03,14.99,15.02,61000.0,9.999,10.019,9.9923,10.0123,61000.0
2005-10-28 15:30:00,15.02,15.05,14.99,15.04,121600.0,10.0123,10.0323,9.9923,10.0256,121600.0
2005-10-31 09:30:00,15.06,15.14,15.05,15.1,69200.0,10.039,10.0923,10.0323,10.0656,69200.0
2005-10-31 10:00:00,15.1,15.17,15.08,15.15,260000.0,10.0656,10.1123,10.0523,10.099,260000.0
2005-10-31 10:30:00,15.16,15.2,15.16,15.17,58400.0,10.1056,10.1323,10.1056,10.1123,58400.0
2005-10-31 11:00:00,15.16,15.22,15.15,15.18,73600.0,10.1056,10.1456,10.099,10.119,73600.0
2005-10-31 11:30:00,15.18,15.21,15.18,15.19,49600.0,10.119,10.139,10.119,10.1256,49600.0
2005-10-31 12:00:00,15.18,15.2,15.18,15.2,41800.0,10.119,10.1323,10.119,10.1323,41800.0
2005-10-31 12:30:00,15.19,15.22,15.18,15.21,27000.0,10.1256,10.1456,10.119,10.139,27000.0
2005-10-31 13:00:00,15.22,15.22,15.19,15.2,48400.0,10.1456,10.1456,10.1256,10.1323,48400.0
2005-10-31 13:30:00,15.2,15.2,15.18,15.19,76200.0,10.1323,10.1323,10.119,10.1256,76200.0
2005-10-31 14:00:00,15.18,15.2,15.17,15.18,82800.0,10.119,10.1323,10.1123,10.119,82800.0
2005-10-31 14:30:00,15.18,15.21,15.18,15.2,79000.0,10.119,10.139,10.119,10.1323,79000.0
2005-10-31 15:00:00,15.19,15.2,15.16,15.19,137000.0,10.1256,10.1323,10.1056,10.1256,137000.0
2005-10-31 15:30:00,15.19,15.21,15.15,15.15,96400.0,10.1256,10.139,10.099,10.099,96400.0
2005-11-01 09:30:00,15.15,15.15,15.11,15.11,36600.0,10.099,10.099,10.0723,10.0723,36600.0
2005-11-01 10:00:00,15.11,15.13,15.09,15.13,47200.0,10.0723,10.0856,10.059,10.0856,47200.0
2005-11-01 10:30:00,15.13,15.15,15.12,15.12,38600.0,10.0856,10.099,10.079,10.079,38600.0
2005-11-01 11:00:00,15.12,15.12,15.06,15.07,30600.0,10.079,10.079,10.039,10.0456,30600.0
2005-11-01 11:30:00,15.07,15.09,15.06,15.09,37000.0,10.0456,10.059,10.039,10.059,37000.0
2005-11-01 12:00:00,15.09,15.09,15.03,15.04,75800.0,10.059,10.059,10.019,10.0256,75800.0
2005-11-01 12:30:00,15.04,15.05,14.99,14.99,150400.0,10.0256,10.0323,9.9923,9.9923,150400.0
2005-11-01 13:00:00,15.0,15.04,15.0,15.04,23400.0,9.999,10.0256,9.999,10.0256,23400.0
2005-11-01 13:30:00,15.04,15.05,15.02,15.04,17600.0,10.0256,10.0323,10.0123,10.0256,17600.0
2005-11-01 14:00:00,15.05,15.1,15.05,15.09,52600.0,10.0323,10.0656,10.0323,10.059,52600.0
2005-11-01 14:30:00,15.1,15.1,15.02,15.05,45000.0,10.0656,10.0656,10.0123,10.0323,45000.0
2005-11-01 15:00:00,15.04,15.06,15.03,15.06,28200.0,10.0256,10.039,10.019,10.039,28200.0
2005-11-01 15:30:00,15.06,15.06,15.03,15.03,68800.0,10.039,10.039,10.019,10.019,68800.0
2005-11-02 09:30:00,14.99,15.05,14.97,14.98,118600.0,9.9923,10.0323,9.979,9.9856,118600.0
2005-11-02 10:00:00,14.98,15.02,14.88,14.9,114000.0,9.9856,10.0123,9.919,9.9323,114000.0
2005-11-02 10:30:00,14.9,14.94,14.85,14.85,140000.0,9.9323,9.959,9.899,9.899,140000.0
2005-11-02 11:00:00,14.84,14.88,14.81,14.86,69600.0,9.8923,9.919,9.8723,9.9057,69600.0
2005-11-02 11:30:00,14.86,14.87,14.81,14.83,87000.0,9.9057,9.9123,9.8723,9.8857,87000.0
2005-11-02 12:00:00,14.83,14.85,14.82,14.85,64800.0,9.8857,9.899,9.879,9.899,64800.0
2005-11-02 12:30:00,14.84,14.9,14.84,14.86,83600.0,9.8923,9.9323,9.8923,9.9057,83600.0
2005-11-02 13:00:00,14.87,14.88,14.86,14.88,73200.0,9.9123,9.919,9.9057,9.919,73200.0
2005-11-02 13:30:00,14.88,14.92,14.87,14.88,84800.0,9.919,9.9456,9.9123,9.919,84800.0
2005-11-02 14:00:00,14.88,14.89,14.87,14.87,65000.0,9.919,9.9257,9.9123,9.9123,65000.0
2005-11-02 14:30:00,14.87,14.88,14.87,14.87,95000.0,9.9123,9.919,9.9123,9.9123,95000.0
2005-11-02 15:00:00,14.87,14.94,14.87,14.93,95400.0,9.9123,9.959,9.9123,9.9523,95400.0
2005-11-02 15:30:00,14.93,14.96,14.9,14.94,104800.0,9.9523,9.9723,9.9323,9.959,104800.0
2005-11-03 09:30:00,15.03,15.03,14.9,14.95,58600.0,10.019,10.019,9.9323,9.9656,58600.0
2005-11-03 10:00:00,14.95,14.95,14.81,14.84,52800.0,9.9656,9.9656,9.8723,9.8923,52800.0
2005-11-03 10:30:00,14.84,14.87,14.83,14.86,187200.0,9.8923,9.9123,9.8857,9.9057,187200.0
2005-11-03 11:00:00,14.86,14.91,14.86,14.87,71000.0,9.9057,9.939,9.9057,9.9123,71000.0
2005-11-03 11:30:00,14.87,14.88,14.86,14.87,37400.0,9.9123,9.919,9.9057,9.9123,37400.0
2005-11-03 12:00:00,14.87,14.89,14.85,14.89,82600.0,9.9123,9.9257,9.899,9.9257,82600.0
2005-11-03 12:30:00,14.89,14.89,14.87,14.88,17600.0,9.9257,9.9257,9.9123,9.919,17600.0
2005-11-03 13:00:00,14.88,14.88,14.87,14.88,19000.0,9.919,9.919,9.9123,9.919,19000.0
2005-11-03 13:30:00,14.88,14.88,14.86,14.87,144200.0,9.919,9.919,9.9057,9.9123,144200.0
2005-11-03 14:00:00,14.88,14.88,14.84,14.85,52600.0,9.919,9.919,9.8923,9.899,52600.0
2005-11-03 14:30:00,14.86,14.87,14.83,14.85,201800.0,9.9057,9.9123,9.8857,9.899,201800.0
2005-11-03 15:00:00,14.85,14.87,14.81,14.87,161000.0,9.899,9.9123,9.8723,9.9123,161000.0
2005-11-03 15:30:00,14.87,14.92,14.87,14.9,104200.0,9.9123,9.9456,9.9123,9.9323,104200.0
2005-11-04 09:30:00,14.99,15.03,14.94,15.03,79400.0,9.9923,10.019,9.959,10.019,79400.0
2005-11-04 10:00:00,15.03,15.11,15.01,15.05,79800.0,10.019,10.0723,10.0056,10.0323,79800.0
2005-11-04 10:30:00,15.05,15.05,14.99,15.0,93200.0,10.0323,10.0323,9.9923,9.999,93200.0
2005-11-04 11:00:00,15.0,15.03,14.99,15.01,451800.0,9.999,10.019,9.9923,10.0056,451800.0
2005-11-04 11:30:00,15.01,15.04,14.99,15.03,30200.0,10.0056,10.0256,9.9923,10.019,30200.0
2005-11-04 12:00:00,15.02,15.06,15.01,15.04,21800.0,10.0123,10.039,10.0056,10.0256,21800.0
2005-11-04 12:30:00,15.04,15.05,15.02,15.02,38600.0,10.0256,10.0323,10.0123,10.0123,38600.0
2005-11-04 13:00:00,15.02,15.04,15.0,15.01,718000.0,10.0123,10.0256,9.999,10.0056,718000.0
2005-11-04 13:30:00,15.0,15.02,15.0,15.01,46400.0,9.999,10.0123,9.999,10.0056,46400.0
2005-11-04 14:00:00,15.01,15.03,14.98,15.01,69400.0,10.0056,10.019,9.9856,10.0056,69400.0
2005-11-04 14:30:00,15.01,15.01,14.98,15.01,37400.0,10.0056,10.0056,9.9856,10.0056,37400.0
2005-11-04 15:00:00,14.99,15.0,14.99,14.99,36800.0,9.9923,9.999,9.9923,9.9923,36800.0
2005-11-04 15:30:00,14.99,15.03,14.99,15.0,160200.0,9.9923,10.019,9.9923,9.999,160200.0
2005-11-07 09:30:00,15.08,15.13,15.04,15.11,37800.0,10.0523,10.0856,10.0256,10.0723,37800.0
2005-11-07 10:00:00,15.11,15.13,15.03,15.05,57200.0,10.0723,10.0856,10.019,10.0323,57200.0
2005-11-07 10:30:00,15.06,15.13,15.03,15.13,24400.0,10.039,10.0856,10.019,10.0856,24400.0
2005-11-07 11:00:00,15.12,15.13,15.06,15.07,28400.0,10.079,10.0856,10.039,10.0456,28400.0
2005-11-07 11:30:00,15.07,15.08,15.05,15.06,45400.0,10.0456,10.0523,10.0323,10.039,45400.0
2005-11-07 12:00:00,15.05,15.07,15.04,15.06,37000.0,10.0323,10.0456,10.0256,10.039,37000.0
2005-11-07 12:30:00,15.06,15.06,15.03,15.05,55600.0,10.039,10.039,10.019,10.0323,55600.0
2005-11-07 13:00:00,15.04,15.05,15.0,15.01,39600.0,10.0256,10.0323,9.999,10.0056,39600.0
2005-11-07 13:30:00,15.0,15.03,15.0,15.01,67200.0,9.999,10.019,9.999,10.0056,67200.0
2005-11-07 14:00:00,15.0,15.05,15.0,15.05,74600.0,9.999,10.0323,9.999,10.0323,74600.0
2005-11-07 14:30:00,15.05,15.06,15.0,15.01,55400.0,10.0323,10.039,9.999,10.0056,55400.0
2005-11-07 15:00:00,15.01,15.03,15.0,15.01,53400.0,10.0056,10.019,9.999,10.0056,53400.0
2005-11-07 15:30:00,15.01,15.06,15.0,15.01,79400.0,10.0056,10.039,9.999,10.0056,79400.0
2005-11-08 09:30:00,15.0,15.09,15.0,15.08,41200.0,9.999,10.059,9.999,10.0523,41200.0
2005-11-08 10:00:00,15.08,15.08,15.03,15.04,35400.0,10.0523,10.0523,10.019,10.0256,35400.0
2005-11-08 10:30:00,15.06,15.08,15.04,15.06,63200.0,10.039,10.0523,10.0256,10.039,63200.0
2005-11-08 11:00:00,15.06,15.11,15.06,15.09,30600.0,10.039,10.0723,10.039,10.059,30600.0
2005-11-08 11:30:00,15.09,15.12,15.08,15.11,24400.0,10.059,10.079,10.0523,10.0723,24400.0
2005-11-08 12:00:00,15.11,15.13,15.06,15.06,53800.0,10.0723,10.0856,10.039,10.039,53800.0
2005-11-08 12:30:00,15.06,15.06,15.05,15.06,35000.0,10.039,10.039,10.0323,10.039,35000.0
2005-11-08 13:00:00,15.06,15.06,15.04,15.05,40800.0,10.039,10.039,10.0256,10.0323,40800.0
2005-11-08 13:30:00,15.05,15.05,15.01,15.02,27000.0,10.0323,10.0323,10.0056,10.0123,27000.0
2005-11-08 14:00:00,15.02,15.04,15.01,15.04,88000.0,10.0123,10.0256,10.0056,10.0256,88000.0
2005-11-08 14:30:00,15.04,15.06,15.03,15.06,55200.0,10.0256,10.039,10.019,10.039,55200.0
2005-11-08 15:00:00,15.06,15.13,15.05,15.13,102000.0,10.039,10.0856,10.0323,10.0856,102000.0
2005-11-08 15:30:00,15.13,15.13,15.09,15.1,108200.0,10.0856,10.0856,10.059,10.0656,108200.0
2005-11-09 09:30:00,15.04,15.09,15.01,15.05,83200.0,10.0256,10.059,10.0056,10.0323,83200.0
2005-11-09 10:00:00,15.05,15.14,15.05,15.08,43600.0,10.0323,10.0923,10.0323,10.0523,43600.0
2005-11-09 10:30:00,15.09,15.12,15.06,15.06,31200.0,10.059,10.079,10.039,10.039,31200.0
2005-11-09 11:00:00,15.06,15.06,15.04,15.04,24400.0,10.039,10.039,10.0256,10.0256,24400.0
2005-11-09 11:30:00,15.04,15.06,15.03,15.06,30600.0,10.0256,10.039,10.019,10.039,30600.0
2005-11-09 12:00:00,15.05,15.17,15.05,15.15,22600.0,10.0323,10.1123,10.0323,10.099,22600.0
2005-11-09 12:30:00,15.15,15.17,15.13,15.17,19000.0,10.099,10.1123,10.0856,10.1123,19000.0
2005-11-09 13:00:00,15.17,15.17,15.13,15.14,26400.0,10.1123,10.1123,10.0856,10.0923,26400.0
2005-11-09 13:30:00,15.15,15.16,15.13,15.13,21600.0,10.099,10.1056,10.0856,10.0856,21600.0
2005-11-09 14:00:00,15.13,15.17,15.12,15.17,24000.0,10.0856,10.1123,10.079,10.1123,24000.0
2005-11-09 14:30:00,15.17,15.17,15.13,15.15,39600.0,10.1123,10.1123,10.0856,10.099,39600.0
2005-11-09 15:00:00,15.15,15.21,15.15,15.21,63800.0,10.099,10.139,10.099,10.139,63800.0
2005-11-09 15:30:00,15.21,15.24,15.2,15.22,129000.0,10.139,10.159,10.1323,10.1456,129000.0
2005-11-10 09:30:00,15.27,15.27,15.17,15.19,40000.0,10.179,10.179,10.1123,10.1256,40000.0
2005-11-10 10:00:00,15.21,15.26,15.17,15.19,18600.0,10.139,10.1723,10.1123,10.1256,18600.0
2005-11-10 10:30:00,15.2,15.22,15.19,15.22,17800.0,10.1323,10.1456,10.1256,10.1456,17800.0
2005-11-10 11:00:00,15.22,15.24,15.19,15.24,41400.0,10.1456,10.159,10.1256,10.159,41400.0
2005-11-10 11:30:00,15.24,15.27,15.22,15.26,48000.0,10.159,10.179,10.1456,10.1723,48000.0
2005-11-10 12:00:00,15.26,15.27,15.25,15.26,21000.0,10.1723,10.179,10.1656,10.1723,21000.0
2005-11-10 12:30:00,15.27,15.29,15.25,15.26,23400.0,10.179,10.1923,10.1656,10.1723,23400.0
2005-11-10 13:00:00,15.27,15.3,15.27,15.29,50800.0,10.179,10.199,10.179,10.1923,50800.0
2005-11-10 13:30:00,15.29,15.38,15.28,15.36,75600.0,10.1923,10.2523,10.1856,10.239,75600.0
2005-11-10 14:00:00,15.37,15.37,15.3,15.31,53200.0,10.2456,10.2456,10.199,10.2056,53200.0
2005-11-10 14:30:00,15.31,15.36,15.31,15.35,33600.0,10.2056,10.239,10.2056,10.2323,33600.0
2005-11-10 15:00:00,15.36,15.37,15.31,15.37,60200.0,10.239,10.2456,10.2056,10.2456,60200.0
2005-11-10 15:30:00,15.37,15.38,15.35,15.36,87400.0,10.2456,10.2523,10.2323,10.239,87400.0
2005-11-11 09:30:00,15.4,15.44,15.34,15.36,74200.0,10.2656,10.2923,10.2256,10.239,74200.0
2005-11-11 10:00:00,15.34,15.38,15.31,15.37,31800.0,10.2256,10.2523,10.2056,10.2456,31800.0
2005-11-11 10:30:00,15.36,15.38,15.34,15.36,33600.0,10.239,10.2523,10.2256,10.239,33600.0
2005-11-11 11:00:00,15.36,15.38,15.34,15.34,41400.0,10.239,10.2523,10.2256,10.2256,41400.0
2005-11-11 11:30:00,15.34,15.38,15.34,15.35,59000.0,10.2256,10.2523,10.2256,10.2323,59000.0
2005-11-11 12:00:00,15.35,15.37,15.33,15.35,122600.0,10.2323,10.2456,10.219,10.2323,122600.0
2005-11-11 12:30:00,15.35,15.37,15.32,15.36,93200.0,10.2323,10.2456,10.2123,10.239,93200.0
2005-11-11 13:00:00,15.36,15.37,15.34,15.36,28600.0,10.239,10.2456,10.2256,10.239,28600.0
2005-11-11 13:30:00,15.35,15.37,15.35,15.37,23600.0,10.2323,10.2456,10.2323,10.2456,23600.0
2005-11-11 14:00:00,15.37,15.37,15.35,15.36,45000.0,10.2456,10.2456,10.2323,10.239,45000.0
2005-11-11 14:30:00,15.36,15.37,15.35,15.36,30600.0,10.239,10.2456,10.2323,10.239,30600.0
2005-11-11 15:00:00,15.37,15.39,15.36,15.39,23600.0,10.2456,10.2589,10.239,10.2589,23600.0
2005-11-11 15:30:00,15.38,15.39,15.37,15.38,66000.0,10.2523,10.2589,10.2456,10.2523,66000.0
2005-11-14 09:30:00,15.45,15.46,15.4,15.42,79000.0,10.2989,10.3056,10.2656,10.2789,79000.0
2005-11-14 10:00:00,15.42,15.45,15.35,15.42,187400.0,10.2789,10.2989,10.2323,10.2789,187400.0
2005-11-14 10:30:00,15.42,15.43,15.4,15.42,76600.0,10.2789,10.2856,10.2656,10.2789,76600.0
2005-11-14 11:00:00,15.42,15.44,15.4,15.41,44800.0,10.2789,10.2923,10.2656,10.2723,44800.0
2005-11-14 11:30:00,15.43,15.44,15.41,15.42,29000.0,10.2856,10.2923,10.2723,10.2789,29000.0
2005-11-14 12:00:00,15.42,15.43,15.4,15.4,35800.0,10.2789,10.2856,10.2656,10.2656,35800.0
2005-11-14 12:30:00,15.4,15.42,15.38,15.38,69000.0,10.2656,10.2789,10.2523,10.2523,69000.0
2005-11-14 13:00:00,15.38,15.42,15.38,15.42,70400.0,10.2523,10.2789,10.2523,10.2789,70400.0
2005-11-14 13:30:00,15.42,15.44,15.4,15.44,33800.0,10.2789,10.2923,10.2656,10.2923,33800.0
2005-11-14 14:00:00,15.44,15.44,15.41,15.42,33400.0,10.2923,10.2923,10.2723,10.2789,33400.0
2005-11-14 14:30:00,15.43,15.44,15.42,15.43,35200.0,10.2856,10.2923,10.2789,10.2856,35200.0
2005-11-14 15:00:00,15.43,15.44,15.41,15.44,80800.0,10.2856,10.2923,10.2723,10.2923,80800.0
2005-11-14 15:30:00,15.44,15.46,15.43,15.46,66200.0,10.2923,10.3056,10.2856,10.3056,66200.0
2005-11-15 09:30:00,15.41,15.45,15.37,15.42,34400.0,10.2723,10.2989,10.2456,10.2789,34400.0
2005-11-15 10:00:00,15.42,15.43,15.4,15.42,27000.0,10.2789,10.2856,10.2656,10.2789,27000.0
2005-11-15 10:30:00,15.42,15.44,15.39,15.42,39000.0,10.2789,10.2923,10.2589,10.2789,39000.0
2005-11-15 11:00:00,15.42,15.42,15.31,15.31,52200.0,10.2789,10.2789,10.2056,10.2056,52200.0
2005-11-15 11:30:00,15.31,15.34,15.29,15.31,93000.0,10.2056,10.2256,10.1923,10.2056,93000.0
2005-11-15 12:00:00,15.31,15.34,15.29,15.31,38200.0,10.2056,10.2256,10.1923,10.2056,38200.0
2005-11-15 12:30:00,15.31,15.31,15.25,15.28,64600.0,10.2056,10.2056,10.1656,10.1856,64600.0
2005-11-15 13:00:00,15.28,15.29,15.23,15.24,30800.0,10.1856,10.1923,10.1523,10.159,30800.0
2005-11-15 13:30:00,15.24,15.26,15.2,15.2,50400.0,10.159,10.1723,10.1323,10.1323,50400.0
2005-11-15 14:00:00,15.2,15.25,15.15,15.23,109600.0,10.1323,10.1656,10.099,10.1523,109600.0
2005-11-15 14:30:00,15.23,15.28,15.21,15.24,104000.0,10.1523,10.1856,10.139,10.159,104000.0
2005-11-15 15:00:00,15.24,15.24,15.2,15.2,60400.0,10.159,10.159,10.1323,10.1323,60400.0
2005-11-15 15:30:00,15.2,15.24,15.2,15.24,80800.0,10.1323,10.159,10.1323,10.159,80800.0
2005-11-16 09:30:00,15.28,15.3,15.22,15.27,51600.0,10.1856,10.199,10.1456,10.179,51600.0
2005-11-16 10:00:00,15.27,15.28,15.24,15.26,70000.0,10.179,10.1856,10.159,10.1723,70000.0
2005-11-16 10:30:00,15.26,15.28,15.25,15.25,36800.0,10.1723,10.1856,10.1656,10.1656,36800.0
2005-11-16 11:00:00,15.26,15.28,15.25,15.28,32600.0,10.1723,10.1856,10.1656,10.1856,32600.0
2005-11-16 11:30:00,15.29,15.29,15.24,15.24,40200.0,10.1923,10.1923,10.159,10.159,40200.0
2005-11-16 12:00:00,15.25,15.27,15.25,15.26,20000.0,10.1656,10.179,10.1656,10.1723,20000.0
2005-11-16 12:30:00,15.26,15.27,15.24,15.26,40000.0,10.1723,10.179,10.159,10.1723,40000.0
2005-11-16 13:00:00,15.27,15.27,15.24,15.27,18600.0,10.179,10.179,10.159,10.179,18600.0
2005-11-16 13:30:00,15.27,15.27,15.24,15.24,19600.0,10.179,10.179,10.159,10.159,19600.0
2005-11-16 14:00:00,15.24,15.26,15.24,15.26,69200.0,10.159,10.1723,10.159,10.1723,69200.0
2005-11-16 14:30:00,15.26,15.28,15.25,15.27,52800.0,10.1723,10.1856,10.1656,10.179,52800.0
2005-11-16 15:00:00,15.28,15.28,15.25,15.27,31600.0,10.1856,10.1856,10.1656,10.179,31600.0
2005-11-16 15:30:00,15.27,15.28,15.25,15.27,52800.0,10.179,10.1856,10.1656,10.179,52800.0
2005-11-17 09:30:00,15.24,15.28,15.24,15.25,54600.0,10.159,10.1856,10.159,10.1656,54600.0
2005-11-17 10:00:00,15.25,15.29,15.2,15.24,44200.0,10.1656,10.1923,10.1323,10.159,44200.0
2005-11-17 10:30:00,15.24,15.26,15.19,15.23,101800.0,10.159,10.1723,10.1256,10.1523,101800.0
2005-11-17 11:00:00,15.23,15.26,15.21,15.22,42000.0,10.1523,10.1723,10.139,10.1456,42000.0
2005-11-17 11:30:00,15.22,15.26,15.21,15.26,51000.0,10.1456,10.1723,10.139,10.1723,51000.0
2005-11-17 12:00:00,15.26,15.26,15.19,15.22,49600.0,10.1723,10.1723,10.1256,10.1456,49600.0
2005-11-17 12:30:00,15.21,15.21,15.2,15.21,38600.0,10.139,10.139,10.1323,10.139,38600.0
2005-11-17 13:00:00,15.21,15.21,15.2,15.21,23000.0,10.139,10.139,10.1323,10.139,23000.0
2005-11-17 13:30:00,15.21,15.25,15.2,15.22,37000.0,10.139,10.1656,10.1323,10.1456,37000.0
2005-11-17 14:00:00,15.22,15.24,15.2,15.24,24200.0,10.1456,10.159,10.1323,10.159,24200.0
2005-11-17 14:30:00,15.24,15.27,15.22,15.27,38400.0,10.159,10.179,10.1456,10.179,38400.0
2005-11-17 15:00:00,15.26,15.28,15.25,15.27,52400.0,10.1723,10.1856,10.1656,10.179,52400.0
2005-11-17 15:30:00,15.27,15.29,15.22,15.24,53800.0,10.179,10.1923,10.1456,10.159,53800.0
2005-11-18 09:30:00,15.38,15.38,15.28,15.31,139400.0,10.2523,10.2523,10.1856,10.2056,139400.0
2005-11-18 10:00:00,15.33,15.38,15.32,15.32,35600.0,10.219,10.2523,10.2123,10.2123,35600.0
2005-11-18 10:30:00,15.34,15.34,15.31,15.32,24600.0,10.2256,10.2256,10.2056,10.2123,24600.0
2005-11-18 11:00:00,15.31,15.35,15.3,15.34,30000.0,10.2056,10.2323,10.199,10.2256,30000.0
2005-11-18 11:30:00,15.34,15.35,15.31,15.31,36400.0,10.2256,10.2323,10.2056,10.2056,36400.0
2005-11-18 12:00:00,15.31,15.35,15.3,15.31,57200.0,10.2056,10.2323,10.199,10.2056,57200.0
2005-11-18 12:30:00,15.31,15.31,15.25,15.25,25200.0,10.2056,10.2056,10.1656,10.1656,25200.0
2005-11-18 13:00:00,15.26,15.3,15.26,15.28,28600.0,10.1723,10.199,10.1723,10.1856,28600.0
2005-11-18 13:30:00,15.28,15.3,15.27,15.3,25400.0,10.1856,10.199,10.179,10.199,25400.0
2005-11-18 14:00:00,15.3,15.31,15.26,15.27,32800.0,10.199,10.2056,10.1723,10.179,32800.0
2005-11-18 14:30:00,15.27,15.31,15.26,15.27,33800.0,10.179,10.2056,10.1723,10.179,33800.0
2005-11-18 15:00:00,15.27,15.29,15.25,15.28,35200.0,10.179,10.1923,10.1656,10.1856,35200.0
2005-11-18 15:30:00,15.28,15.34,15.28,15.32,53200.0,10.1856,10.2256,10.1856,10.2123,53200.0
2005-11-21 09:30:00,15.39,15.44,15.34,15.43,52600.0,10.2589,10.2923,10.2256,10.2856,52600.0
2005-11-21 10:00:00,15.43,15.45,15.38,15.4,45000.0,10.2856,10.2989,10.2523,10.2656,45000.0
2005-11-21 10:30:00,15.4,15.4,15.37,15.37,26200.0,10.2656,10.2656,10.2456,10.2456,26200.0
2005-11-21 11:00:00,15.36,15.36,15.34,15.35,44400.0,10.239,10.239,10.2256,10.2323,44400.0
2005-11-21 11:30:00,15.36,15.36,15.33,15.35,22600.0,10.239,10.239,10.219,10.2323,22600.0
2005-11-21 12:00:00,15.34,15.37,15.33,15.36,25800.0,10.2256,10.2456,10.219,10.239,25800.0
2005-11-21 12:30:00,15.36,15.36,15.33,15.34,18200.0,10.239,10.239,10.219,10.2256,18200.0
2005-11-21 13:00:00,15.34,15.36,15.33,15.36,38400.0,10.2256,10.239,10.219,10.239,38400.0
2005-11-21 13:30:00,15.35,15.43,15.35,15.42,32200.0,10.2323,10.2856,10.2323,10.2789,32200.0
2005-11-21 14:00:00,15.42,15.46,15.41,15.46,57400.0,10.2789,10.3056,10.2723,10.3056,57400.0
2005-11-21 14:30:00,15.46,15.47,15.45,15.47,108800.0,10.3056,10.3123,10.2989,10.3123,108800.0
2005-11-21 15:00:00,15.46,15.5,15.42,15.43,75000.0,10.3056,10.3323,10.2789,10.2856,75000.0
2005-11-21 15:30:00,15.43,15.49,15.43,15.45,70200.0,10.2856,10.3256,10.2856,10.2989,70200.0
2005-11-22 09:30:00,15.5,15.56,15.47,15.54,103600.0,10.3323,10.3723,10.3123,10.3589,103600.0
2005-11-22 10:00:00,15.55,15.58,15.51,15.54,57400.0,10.3656,10.3856,10.3389,10.3589,57400.0
2005-11-22 10:30:00,15.55,15.58,15.49,15.54,86200.0,10.3656,10.3856,10.3256,10.3589,86200.0
2005-11-22 11:00:00,15.52,15.56,15.5,15.53,46800.0,10.3456,10.3723,10.3323,10.3523,46800.0
2005-11-22 11:30:00,15.53,15.58,15.53,15.56,36800.0,10.3523,10.3856,10.3523,10.3723,36800.0
2005-11-22 12:00:00,15.56,15.58,15.53,15.53,44200.0,10.3723,10.3856,10.3523,10.3523,44200.0
2005-11-22 12:30:00,15.53,15.54,15.49,15.51,81000.0,10.3523,10.3589,10.3256,10.3389,81000.0
2005-11-22 13:00:00,15.51,15.56,15.51,15.52,36400.0,10.3389,10.3723,10.3389,10.3456,36400.0
2005-11-22 13:30:00,15.51,15.53,15.49,15.52,57000.0,10.3389,10.3523,10.3256,10.3456,57000.0
2005-11-22 14:00:00,15.52,15.56,15.51,15.53,60600.0,10.3456,10.3723,10.3389,10.3523,60600.0
2005-11-22 14:30:00,15.53,15.55,15.52,15.54,43000.0,10.3523,10.3656,10.3456,10.3589,43000.0
2005-11-22 15:00:00,15.55,15.55,15.53,15.53,44400.0,10.3656,10.3656,10.3523,10.3523,44400.0
2005-11-22 15:30:00,15.54,15.58,15.53,15.56,113200.0,10.3589,10.3856,10.3523,10.3723,113200.0
2005-11-23 09:30:00,15.52,15.6,15.5,15.56,40400.0,10.3456,10.3989,10.3323,10.3723,40400.0
2005-11-23 10:00:00,15.6,15.6,15.53,15.58,41000.0,10.3989,10.3989,10.3523,10.3856,41000.0
2005-11-23 10:30:00,15.58,15.58,15.55,15.56,31200.0,10.3856,10.3856,10.3656,10.3723,31200.0
2005-11-23 11:00:00,15.56,15.59,15.55,15.58,25400.0,10.3723,10.3923,10.3656,10.3856,25400.0
2005-11-23 11:30:00,15.57,15.6,15.56,15.58,43000.0,10.3789,10.3989,10.3723,10.3856,43000.0
2005-11-23 12:00:00,15.58,15.6,15.55,15.57,38000.0,10.3856,10.3989,10.3656,10.3789,38000.0
2005-11-23 12:30:00,15.58,15.62,15.58,15.6,30600.0,10.3856,10.4123,10.3856,10.3989,30600.0
2005-11-23 13:00:00,15.59,15.59,15.56,15.57,21200.0,10.3923,10.3923,10.3723,10.3789,21200.0
2005-11-23 13:30:00,15.58,15.59,15.58,15.58,26200.0,10.3856,10.3923,10.3856,10.3856,26200.0
2005-11-23 14:00:00,15.58,15.6,15.57,15.59,43800.0,10.3856,10.3989,10.3789,10.3923,43800.0
2005-11-23 14:30:00,15.59,15.59,15.58,15.58,47000.0,10.3923,10.3923,10.3856,10.3856,47000.0
2005-11-23 15:00:00,15.58,15.59,15.56,15.58,99600.0,10.3856,10.3923,10.3723,10.3856,99600.0
2005-11-23 15:30:00,15.58,15.63,15.58,15.61,160400.0,10.3856,10.4189,10.3856,10.4056,160400.0
2005-11-25 09:30:00,15.69,15.72,15.67,15.7,36400.0,10.4589,10.4789,10.4456,10.4656,36400.0
2005-11-25 10:00:00,15.69,15.75,15.63,15.63,21000.0,10.4589,10.4989,10.4189,10.4189,21000.0
2005-11-25 10:30:00,15.63,15.63,15.61,15.61,34800.0,10.4189,10.4189,10.4056,10.4056,34800.0
2005-11-25 11:00:00,15.62,15.63,15.6,15.6,38600.0,10.4123,10.4189,10.3989,10.3989,38600.0
2005-11-25 11:30:00,15.61,15.63,15.59,15.61,34800.0,10.4056,10.4189,10.3923,10.4056,34800.0
2005-11-25 12:00:00,15.61,15.62,15.59,15.6,21400.0,10.4056,10.4123,10.3923,10.3989,21400.0
2005-11-25 12:30:00,15.6,15.62,15.58,15.6,47800.0,10.3989,10.4123,10.3856,10.3989,47800.0
2005-11-25 13:00:00,15.6,15.6,15.6,15.6,9600.0,10.3989,10.3989,10.3989,10.3989,9600.0
2005-11-25 13:30:00,15.6,15.6,15.6,15.6,0.0,10.3989,10.3989,10.3989,10.3989,0.0
2005-11-25 14:00:00,15.6,15.6,15.6,15.6,0.0,10.3989,10.3989,10.3989,10.3989,0.0
2005-11-25 14:30:00,15.6,15.6,15.6,15.6,0.0,10.3989,10.3989,10.3989,10.3989,0.0
2005-11-25 15:00:00,15.6,15.6,15.6,15.6,0.0,10.3989,10.3989,10.3989,10.3989,0.0
2005-11-25 15:30:00,15.6,15.6,15.6,15.6,0.0,10.3989,10.3989,10.3989,10.3989,0.0
2005-11-28 09:30:00,15.68,15.72,15.65,15.69,68400.0,10.4523,10.4789,10.4323,10.4589,68400.0
2005-11-28 10:00:00,15.69,15.76,15.69,15.71,64600.0,10.4589,10.5056,10.4589,10.4723,64600.0
2005-11-28 10:30:00,15.71,15.74,15.71,15.72,52800.0,10.4723,10.4923,10.4723,10.4789,52800.0
2005-11-28 11:00:00,15.72,15.72,15.69,15.7,54800.0,10.4789,10.4789,10.4589,10.4656,54800.0
2005-11-28 11:30:00,15.7,15.71,15.69,15.69,27000.0,10.4656,10.4723,10.4589,10.4589,27000.0
2005-11-28 12:00:00,15.69,15.7,15.66,15.66,39400.0,10.4589,10.4656,10.4389,10.4389,39400.0
2005-11-28 12:30:00,15.66,15.68,15.65,15.65,27200.0,10.4389,10.4523,10.4323,10.4323,27200.0
2005-11-28 13:00:00,15.65,15.66,15.63,15.65,38000.0,10.4323,10.4389,10.4189,10.4323,38000.0
2005-11-28 13:30:00,15.65,15.65,15.63,15.63,33200.0,10.4323,10.4323,10.4189,10.4189,33200.0
2005-11-28 14:00:00,15.63,15.68,15.63,15.66,52000.0,10.4189,10.4523,10.4189,10.4389,52000.0
2005-11-28 14:30:00,15.66,15.68,15.65,15.67,38400.0,10.4389,10.4523,10.4323,10.4456,38400.0
2005-11-28 15:00:00,15.66,15.66,15.63,15.65,75600.0,10.4389,10.4389,10.4189,10.4323,75600.0
2005-11-28 15:30:00,15.65,15.67,15.65,15.67,78400.0,10.4323,10.4456,10.4323,10.4456,78400.0
2005-11-29 09:30:00,15.75,15.87,15.63,15.8,158600.0,10.4989,10.5789,10.4189,10.5323,158600.0
2005-11-29 10:00:00,15.8,15.91,15.8,15.81,53000.0,10.5323,10.6056,10.5323,10.5389,53000.0
2005-11-29 10:30:00,15.81,15.9,15.8,15.83,68400.0,10.5389,10.5989,10.5323,10.5523,68400.0
2005-11-29 11:00:00,15.83,15.84,15.79,15.79,31400.0,10.5523,10.5589,10.5256,10.5256,31400.0
2005-11-29 11:30:00,15.79,15.82,15.75,15.75,36800.0,10.5256,10.5456,10.4989,10.4989,36800.0
2005-11-29 12:00:00,15.75,15.76,15.69,15.7,45200.0,10.4989,10.5056,10.4589,10.4656,45200.0
2005-11-29 12:30:00,15.7,15.72,15.68,15.7,51200.0,10.4656,10.4789,10.4523,10.4656,51200.0
2005-11-29 13:00:00,15.69,15.7,15.63,15.64,68800.0,10.4589,10.4656,10.4189,10.4256,68800.0
2005-11-29 13:30:00,15.64,15.71,15.63,15.68,85200.0,10.4256,10.4723,10.4189,10.4523,85200.0
2005-11-29 14:00:00,15.69,15.7,15.66,15.66,44600.0,10.4589,10.4656,10.4389,10.4389,44600.0
2005-11-29 14:30:00,15.67,15.72,15.67,15.7,57800.0,10.4456,10.4789,10.4456,10.4656,57800.0
2005-11-29 15:00:00,15.7,15.7,15.67,15.68,42800.0,10.4656,10.4656,10.4456,10.4523,42800.0
2005-11-29 15:30:00,15.69,15.7,15.66,15.69,83000.0,10.4589,10.4656,10.4389,10.4589,83000.0
2005-11-30 09:30:00,15.75,15.82,15.7,15.75,80200.0,10.4989,10.5456,10.4656,10.4989,80200.0
2005-11-30 10:00:00,15.75,15.76,15.69,15.75,56800.0,10.4989,10.5056,10.4589,10.4989,56800.0
2005-11-30 10:30:00,15.74,15.77,15.71,15.72,27000.0,10.4923,10.5123,10.4723,10.4789,27000.0
2005-11-30 11:00:00,15.73,15.74,15.7,15.72,45400.0,10.4856,10.4923,10.4656,10.4789,45400.0
2005-11-30 11:30:00,15.73,15.74,15.71,15.72,64400.0,10.4856,10.4923,10.4723,10.4789,64400.0
2005-11-30 12:00:00,15.71,15.72,15.7,15.7,55400.0,10.4723,10.4789,10.4656,10.4656,55400.0
2005-11-30 12:30:00,15.7,15.72,15.7,15.72,28200.0,10.4656,10.4789,10.4656,10.4789,28200.0
2005-11-30 13:00:00,15.72,15.74,15.69,15.7,67200.0,10.4789,10.4923,10.4589,10.4656,67200.0
2005-11-30 13:30:00,15.7,15.7,15.65,15.65,95000.0,10.4656,10.4656,10.4323,10.4323,95000.0
2005-11-30 14:00:00,15.65,15.69,15.65,15.67,68200.0,10.4323,10.4589,10.4323,10.4456,68200.0
2005-11-30 14:30:00,15.67,15.67,15.62,15.63,97400.0,10.4456,10.4456,10.4123,10.4189,97400.0
2005-11-30 15:00:00,15.63,15.64,15.6,15.63,189800.0,10.4189,10.4256,10.3989,10.4189,189800.0
2005-11-30 15:30:00,15.63,15.64,15.6,15.61,89000.0,10.4189,10.4256,10.3989,10.4056,89000.0
2005-12-01 09:30:00,15.69,15.79,15.67,15.79,73800.0,10.4589,10.5256,10.4456,10.5256,73800.0
2005-12-01 10:00:00,15.78,15.79,15.72,15.73,40000.0,10.5189,10.5256,10.4789,10.4856,40000.0
2005-12-01 10:30:00,15.73,15.8,15.73,15.8,51400.0,10.4856,10.5323,10.4856,10.5323,51400.0
2005-12-01 11:00:00,15.79,15.81,15.72,15.74,115800.0,10.5256,10.5389,10.4789,10.4923,115800.0
2005-12-01 11:30:00,15.74,15.75,15.69,15.73,60400.0,10.4923,10.4989,10.4589,10.4856,60400.0
2005-12-01 12:00:00,15.72,15.74,15.72,15.73,26400.0,10.4789,10.4923,10.4789,10.4856,26400.0
2005-12-01 12:30:00,15.73,15.76,15.72,15.74,35400.0,10.4856,10.5056,10.4789,10.4923,35400.0
2005-12-01 13:00:00,15.74,15.78,15.72,15.78,43800.0,10.4923,10.5189,10.4789,10.5189,43800.0
2005-12-01 13:30:00,15.78,15.79,15.77,15.78,36800.0,10.5189,10.5256,10.5123,10.5189,36800.0
2005-12-01 14:00:00,15.79,15.8,15.79,15.8,61000.0,10.5256,10.5323,10.5256,10.5323,61000.0
2005-12-01 14:30:00,15.81,15.81,15.79,15.81,38800.0,10.5389,10.5389,10.5256,10.5389,38800.0
2005-12-01 15:00:00,15.81,15.85,15.81,15.83,49000.0,10.5389,10.5656,10.5389,10.5523,49000.0
2005-12-01 15:30:00,15.83,15.86,15.81,15.84,110400.0,10.5523,10.5723,10.5389,10.5589,110400.0
2005-12-02 09:30:00,15.88,15.88,15.76,15.81,75200.0,10.5856,10.5856,10.5056,10.5389,75200.0
2005-12-02 10:00:00,15.82,15.88,15.82,15.85,59400.0,10.5456,10.5856,10.5456,10.5656,59400.0
2005-12-02 10:30:00,15.86,15.88,15.84,15.85,37200.0,10.5723,10.5856,10.5589,10.5656,37200.0
2005-12-02 11:00:00,15.85,15.87,15.84,15.85,45400.0,10.5656,10.5789,10.5589,10.5656,45400.0
2005-12-02 11:30:00,15.85,15.85,15.79,15.82,60000.0,10.5656,10.5656,10.5256,10.5456,60000.0
2005-12-02 12:00:00,15.82,15.83,15.78,15.79,25600.0,10.5456,10.5523,10.5189,10.5256,25600.0
2005-12-02 12:30:00,15.79,15.81,15.79,15.81,24800.0,10.5256,10.5389,10.5256,10.5389,24800.0
2005-12-02 13:00:00,15.8,15.81,15.8,15.8,13000.0,10.5323,10.5389,10.5323,10.5323,13000.0
2005-12-02 13:30:00,15.81,15.83,15.81,15.81,32600.0,10.5389,10.5523,10.5389,10.5389,32600.0
2005-12-02 14:00:00,15.81,15.83,15.8,15.83,36600.0,10.5389,10.5523,10.5323,10.5523,36600.0
2005-12-02 14:30:00,15.83,15.83,15.81,15.83,33600.0,10.5523,10.5523,10.5389,10.5523,33600.0
2005-12-02 15:00:00,15.83,15.9,15.83,15.89,108000.0,10.5523,10.5989,10.5523,10.5922,108000.0
2005-12-02 15:30:00,15.89,15.91,15.88,15.9,98000.0,10.5922,10.6056,10.5856,10.5989,98000.0
2005-12-05 09:30:00,15.8,15.86,15.7,15.74,132800.0,10.5323,10.5723,10.4656,10.4923,132800.0
2005-12-05 10:00:00,15.74,15.74,15.69,15.69,76400.0,10.4923,10.4923,10.4589,10.4589,76400.0
2005-12-05 10:30:00,15.69,15.71,15.67,15.71,66600.0,10.4589,10.4723,10.4456,10.4723,66600.0
2005-12-05 11:00:00,15.7,15.74,15.7,15.73,56400.0,10.4656,10.4923,10.4656,10.4856,56400.0
2005-12-05 11:30:00,15.72,15.74,15.7,15.72,43400.0,10.4789,10.4923,10.4656,10.4789,43400.0
2005-12-05 12:00:00,15.71,15.71,15.69,15.7,62200.0,10.4723,10.4723,10.4589,10.4656,62200.0
2005-12-05 12:30:00,15.7,15.72,15.69,15.72,53000.0,10.4656,10.4789,10.4589,10.4789,53000.0
2005-12-05 13:00:00,15.71,15.73,15.71,15.72,45800.0,10.4723,10.4856,10.4723,10.4789,45800.0
2005-12-05 13:30:00,15.72,15.72,15.7,15.7,55600.0,10.4789,10.4789,10.4656,10.4656,55600.0
2005-12-05 14:00:00,15.7,15.71,15.69,15.69,105400.0,10.4656,10.4723,10.4589,10.4589,105400.0
2005-12-05 14:30:00,15.71,15.71,15.67,15.67,63800.0,10.4723,10.4723,10.4456,10.4456,63800.0
2005-12-05 15:00:00,15.67,15.68,15.65,15.65,77000.0,10.4456,10.4523,10.4323,10.4323,77000.0
2005-12-05 15:30:00,15.65,15.69,15.65,15.69,85000.0,10.4323,10.4589,10.4323,10.4589,85000.0
2005-12-06 09:30:00,15.8,15.82,15.77,15.82,135000.0,10.5323,10.5456,10.5123,10.5456,135000.0
2005-12-06 10:00:00,15.81,15.86,15.78,15.84,44800.0,10.5389,10.5723,10.5189,10.5589,44800.0
2005-12-06 10:30:00,15.84,15.88,15.81,15.85,95200.0,10.5589,10.5856,10.5389,10.5656,95200.0
2005-12-06 11:00:00,15.86,15.87,15.84,15.85,39800.0,10.5723,10.5789,10.5589,10.5656,39800.0
2005-12-06 11:30:00,15.86,15.9,15.85,15.88,56200.0,10.5723,10.5989,10.5656,10.5856,56200.0
2005-12-06 12:00:00,15.88,15.93,15.87,15.9,72600.0,10.5856,10.6189,10.5789,10.5989,72600.0
2005-12-06 12:30:00,15.9,15.91,15.89,15.9,34800.0,10.5989,10.6056,10.5922,10.5989,34800.0
2005-12-06 13:00:00,15.89,15.9,15.86,15.87,26600.0,10.5922,10.5989,10.5723,10.5789,26600.0
2005-12-06 13:30:00,15.85,15.9,15.85,15.9,1279800.0,10.5656,10.5989,10.5656,10.5989,1279800.0
2005-12-06 14:00:00,15.9,15.9,15.88,15.88,36800.0,10.5989,10.5989,10.5856,10.5856,36800.0
2005-12-06 14:30:00,15.88,15.9,15.88,15.89,57600.0,10.5856,10.5989,10.5856,10.5922,57600.0
2005-12-06 15:00:00,15.88,15.9,15.83,15.83,77000.0,10.5856,10.5989,10.5523,10.5523,77000.0
2005-12-06 15:30:00,15.83,15.84,15.8,15.81,80200.0,10.5523,10.5589,10.5323,10.5389,80200.0
2005-12-07 09:30:00,15.85,15.85,15.77,15.8,50000.0,10.5656,10.5656,10.5123,10.5323,50000.0
2005-12-07 10:00:00,15.8,15.8,15.76,15.8,44000.0,10.5323,10.5323,10.5056,10.5323,44000.0
2005-12-07 10:30:00,15.8,15.81,15.74,15.76,68600.0,10.5323,10.5389,10.4923,10.5056,68600.0
2005-12-07 11:00:00,15.75,15.77,15.71,15.73,57600.0,10.4989,10.5123,10.4723,10.4856,57600.0
2005-12-07 11:30:00,15.73,15.74,15.71,15.72,29800.0,10.4856,10.4923,10.4723,10.4789,29800.0
2005-12-07 12:00:00,15.72,15.72,15.7,15.72,67600.0,10.4789,10.4789,10.4656,10.4789,67600.0
2005-12-07 12:30:00,15.73,15.74,15.72,15.72,9200.0,10.4856,10.4923,10.4789,10.4789,9200.0
2005-12-07 13:00:00,15.72,15.72,15.64,15.64,28200.0,10.4789,10.4789,10.4256,10.4256,28200.0
2005-12-07 13:30:00,15.64,15.64,15.61,15.62,22200.0,10.4256,10.4256,10.4056,10.4123,22200.0
2005-12-07 14:00:00,15.61,15.63,15.59,15.61,38600.0,10.4056,10.4189,10.3923,10.4056,38600.0
2005-12-07 14:30:00,15.61,15.63,15.59,15.6,58000.0,10.4056,10.4189,10.3923,10.3989,58000.0
2005-12-07 15:00:00,15.59,15.65,15.58,15.64,85200.0,10.3923,10.4323,10.3856,10.4256,85200.0
2005-12-07 15:30:00,15.64,15.65,15.62,15.64,52600.0,10.4256,10.4323,10.4123,10.4256,52600.0
2005-12-08 09:30:00,15.63,15.63,15.46,15.47,201600.0,10.4189,10.4189,10.3056,10.3123,201600.0
2005-12-08 10:00:00,15.47,15.5,15.31,15.33,159600.0,10.3123,10.3323,10.2056,10.219,159600.0
2005-12-08 10:30:00,15.33,15.38,15.26,15.38,181200.0,10.219,10.2523,10.1723,10.2523,181200.0
2005-12-08 11:00:00,15.37,15.4,15.34,15.36,130200.0,10.2456,10.2656,10.2256,10.239,130200.0
2005-12-08 11:30:00,15.36,15.36,15.3,15.31,98800.0,10.239,10.239,10.199,10.2056,98800.0
2005-12-08 12:00:00,15.3,15.3,15.22,15.24,185200.0,10.199,10.199,10.1456,10.159,185200.0
2005-12-08 12:30:00,15.25,15.26,15.15,15.25,145000.0,10.1656,10.1723,10.099,10.1656,145000.0
2005-12-08 13:00:00,15.26,15.26,15.13,15.15,119200.0,10.1723,10.1723,10.0856,10.099,119200.0
2005-12-08 13:30:00,15.15,15.17,15.08,15.08,216400.0,10.099,10.1123,10.0523,10.0523,216400.0
2005-12-08 14:00:00,15.09,15.09,14.95,14.95,225200.0,10.059,10.059,9.9656,9.9656,225200.0
2005-12-08 14:30:00,14.95,15.02,14.93,15.01,228000.0,9.9656,10.0123,9.9523,10.0056,228000.0
2005-12-08 15:00:00,15.0,15.02,14.92,14.95,249200.0,9.999,10.0123,9.9456,9.9656,249200.0
2005-12-08 15:30:00,14.95,14.97,14.94,14.95,436400.0,9.9656,9.979,9.959,9.9656,436400.0
2005-12-09 09:30:00,15.01,15.2,15.01,15.11,92800.0,10.0056,10.1323,10.0056,10.0723,92800.0
2005-12-09 10:00:00,15.12,15.12,15.08,15.08,76200.0,10.079,10.079,10.0523,10.0523,76200.0
2005-12-09 10:30:00,15.09,15.12,15.09,15.12,47400.0,10.059,10.079,10.059,10.079,47400.0
2005-12-09 11:00:00,15.12,15.13,15.12,15.12,41600.0,10.079,10.0856,10.079,10.079,41600.0
2005-12-09 11:30:00,15.12,15.12,15.04,15.04,65800.0,10.079,10.079,10.0256,10.0256,65800.0
2005-12-09 12:00:00,15.04,15.1,15.02,15.06,44400.0,10.0256,10.0656,10.0123,10.039,44400.0
2005-12-09 12:30:00,15.06,15.09,15.06,15.09,16000.0,10.039,10.059,10.039,10.059,16000.0
2005-12-09 13:00:00,15.09,15.12,15.09,15.1,29000.0,10.059,10.079,10.059,10.0656,29000.0
2005-12-09 13:30:00,15.1,15.1,15.08,15.09,29400.0,10.0656,10.0656,10.0523,10.059,29400.0
2005-12-09 14:00:00,15.08,15.13,15.07,15.13,35400.0,10.0523,10.0856,10.0456,10.0856,35400.0
2005-12-09 14:30:00,15.13,15.14,15.11,15.13,59400.0,10.0856,10.0923,10.0723,10.0856,59400.0
2005-12-09 15:00:00,15.13,15.13,15.11,15.12,33000.0,10.0856,10.0856,10.0723,10.079,33000.0
2005-12-09 15:30:00,15.12,15.12,15.03,15.09,106800.0,10.079,10.079,10.019,10.059,106800.0
2005-12-12 09:30:00,15.0,15.05,14.97,15.01,91600.0,9.999,10.0323,9.979,10.0056,91600.0
2005-12-12 10:00:00,15.01,15.01,14.97,15.0,46200.0,10.0056,10.0056,9.979,9.999,46200.0
2005-12-12 10:30:00,15.0,15.03,14.95,14.98,69400.0,9.999,10.019,9.9656,9.9856,69400.0
2005-12-12 11:00:00,14.98,14.99,14.94,14.95,78600.0,9.9856,9.9923,9.959,9.9656,78600.0
2005-12-12 11:30:00,14.95,14.96,14.94,14.95,53800.0,9.9656,9.9723,9.959,9.9656,53800.0
2005-12-12 12:00:00,14.94,14.97,14.93,14.93,53600.0,9.959,9.979,9.9523,9.9523,53600.0
2005-12-12 12:30:00,14.93,14.93,14.83,14.85,86800.0,9.9523,9.9523,9.8857,9.899,86800.0
2005-12-12 13:00:00,14.85,14.94,14.83,14.9,160600.0,9.899,9.959,9.8857,9.9323,160600.0
2005-12-12 13:30:00,14.9,14.9,14.83,14.84,49000.0,9.9323,9.9323,9.8857,9.8923,49000.0
2005-12-12 14:00:00,14.83,14.85,14.8,14.83,106800.0,9.8857,9.899,9.8657,9.8857,106800.0
2005-12-12 14:30:00,14.84,14.86,14.84,14.85,69200.0,9.8923,9.9057,9.8923,9.899,69200.0
2005-12-12 15:00:00,14.85,14.9,14.84,14.89,108400.0,9.899,9.9323,9.8923,9.9257,108400.0
2005-12-12 15:30:00,14.89,14.93,14.88,14.9,99200.0,9.9257,9.9523,9.919,9.9323,99200.0
2005-12-13 09:30:00,14.84,14.96,14.83,14.95,99400.0,9.8923,9.9723,9.8857,9.9656,99400.0
2005-12-13 10:00:00,14.96,14.99,14.8,14.86,227200.0,9.9723,9.9923,9.8657,9.9057,227200.0
2005-12-13 10:30:00,14.85,14.88,14.85,14.87,72000.0,9.899,9.919,9.899,9.9123,72000.0
2005-12-13 11:00:00,14.87,14.9,14.87,14.9,67200.0,9.9123,9.9323,9.9123,9.9323,67200.0
2005-12-13 11:30:00,14.9,14.93,14.9,14.93,173400.0,9.9323,9.9523,9.9323,9.9523,173400.0
2005-12-13 12:00:00,14.93,14.97,14.93,14.97,46600.0,9.9523,9.979,9.9523,9.979,46600.0
2005-12-13 12:30:00,14.96,14.97,14.95,14.97,47600.0,9.9723,9.979,9.9656,9.979,47600.0
2005-12-13 13:00:00,14.97,14.97,14.95,14.97,25800.0,9.979,9.979,9.9656,9.979,25800.0
2005-12-13 13:30:00,14.97,14.97,14.95,14.97,37000.0,9.979,9.979,9.9656,9.979,37000.0
2005-12-13 14:00:00,14.97,15.07,14.97,15.03,123600.0,9.979,10.0456,9.979,10.019,123600.0
2005-12-13 14:30:00,15.03,15.06,15.03,15.05,115400.0,10.019,10.039,10.019,10.0323,115400.0
2005-12-13 15:00:00,15.05,15.05,15.0,15.01,62800.0,10.0323,10.0323,9.999,10.0056,62800.0
2005-12-13 15:30:00,15.01,15.03,14.98,15.02,210200.0,10.0056,10.019,9.9856,10.0123,210200.0
2005-12-14 09:30:00,15.0,15.2,15.0,15.15,107000.0,9.999,10.1323,9.999,10.099,107000.0
2005-12-14 10:00:00,15.16,15.25,15.14,15.22,87600.0,10.1056,10.1656,10.0923,10.1456,87600.0
2005-12-14 10:30:00,15.22,15.23,15.19,15.19,89800.0,10.1456,10.1523,10.1256,10.1256,89800.0
2005-12-14 11:00:00,15.19,15.19,15.13,15.13,136800.0,10.1256,10.1256,10.0856,10.0856,136800.0
2005-12-14 11:30:00,15.13,15.14,15.08,15.09,94600.0,10.0856,10.0923,10.0523,10.059,94600.0
2005-12-14 12:00:00,15.09,15.13,15.07,15.11,64600.0,10.059,10.0856,10.0456,10.0723,64600.0
2005-12-14 12:30:00,15.11,15.15,15.1,15.15,27600.0,10.0723,10.099,10.0656,10.099,27600.0
2005-12-14 13:00:00,15.15,15.2,15.14,15.2,34400.0,10.099,10.1323,10.0923,10.1323,34400.0
2005-12-14 13:30:00,15.2,15.24,15.16,15.18,48200.0,10.1323,10.159,10.1056,10.119,48200.0
2005-12-14 14:00:00,15.18,15.23,15.18,15.2,44800.0,10.119,10.1523,10.119,10.1323,44800.0
2005-12-14 14:30:00,15.2,15.2,15.13,15.15,87200.0,10.1323,10.1323,10.0856,10.099,87200.0
2005-12-14 15:00:00,15.15,15.19,15.15,15.17,80800.0,10.099,10.1256,10.099,10.1123,80800.0
2005-12-14 15:30:00,15.17,15.18,15.13,15.15,124800.0,10.1123,10.119,10.0856,10.099,124800.0
2005-12-15 09:30:00,15.12,15.21,15.09,15.11,60200.0,10.079,10.139,10.059,10.0723,60200.0
2005-12-15 10:00:00,15.1,15.12,15.06,15.1,59800.0,10.0656,10.079,10.039,10.0656,59800.0
2005-12-15 10:30:00,15.1,15.13,15.09,15.13,40200.0,10.0656,10.0856,10.059,10.0856,40200.0
2005-12-15 11:00:00,15.13,15.15,15.13,15.15,45200.0,10.0856,10.099,10.0856,10.099,45200.0
2005-12-15 11:30:00,15.15,15.15,15.08,15.1,73000.0,10.099,10.099,10.0523,10.0656,73000.0
2005-12-15 12:00:00,15.1,15.12,15.08,15.12,69400.0,10.0656,10.079,10.0523,10.079,69400.0
2005-12-15 12:30:00,15.12,15.12,15.08,15.09,37200.0,10.079,10.079,10.0523,10.059,37200.0
2005-12-15 13:00:00,15.09,15.09,15.06,15.06,42600.0,10.059,10.059,10.039,10.039,42600.0
2005-12-15 13:30:00,15.07,15.08,15.06,15.08,37400.0,10.0456,10.0523,10.039,10.0523,37400.0
2005-12-15 14:00:00,15.08,15.09,15.06,15.08,29800.0,10.0523,10.059,10.039,10.0523,29800.0
2005-12-15 14:30:00,15.06,15.09,15.05,15.09,102800.0,10.039,10.059,10.0323,10.059,102800.0
2005-12-15 15:00:00,15.1,15.18,15.1,15.18,150000.0,10.0656,10.119,10.0656,10.119,150000.0
2005-12-15 15:30:00,15.18,15.24,15.16,15.22,229200.0,10.119,10.159,10.1056,10.1456,229200.0
2005-12-16 09:30:00,15.24,15.33,15.15,15.24,296200.0,10.159,10.219,10.099,10.159,296200.0
2005-12-16 10:00:00,15.24,15.25,15.19,15.22,64200.0,10.159,10.1656,10.1256,10.1456,64200.0
2005-12-16 10:30:00,15.22,15.22,15.17,15.19,63400.0,10.1456,10.1456,10.1123,10.1256,63400.0
2005-12-16 11:00:00,15.2,15.21,15.18,15.19,30400.0,10.1323,10.139,10.119,10.1256,30400.0
2005-12-16 11:30:00,15.18,15.19,15.15,15.15,55000.0,10.119,10.1256,10.099,10.099,55000.0
2005-12-16 12:00:00,15.17,15.19,15.15,15.18,31600.0,10.1123,10.1256,10.099,10.119,31600.0
2005-12-16 12:30:00,15.18,15.19,15.17,15.19,33200.0,10.119,10.1256,10.1123,10.1256,33200.0
2005-12-16 13:00:00,15.19,15.2,15.18,15.19,29200.0,10.1256,10.1323,10.119,10.1256,29200.0
2005-12-16 13:30:00,15.2,15.2,15.15,15.16,27000.0,10.1323,10.1323,10.099,10.1056,27000.0
2005-12-16 14:00:00,15.17,15.18,15.15,15.17,32800.0,10.1123,10.119,10.099,10.1123,32800.0
2005-12-16 14:30:00,15.17,15.17,15.13,15.15,43200.0,10.1123,10.1123,10.0856,10.099,43200.0
2005-12-16 15:00:00,15.14,15.14,15.13,15.13,40200.0,10.0923,10.0923,10.0856,10.0856,40200.0
2005-12-16 15:30:00,15.13,15.18,15.13,15.17,116600.0,10.0856,10.119,10.0856,10.1123,116600.0
2005-12-19 09:30:00,15.25,15.31,15.15,15.15,78200.0,10.1656,10.2056,10.099,10.099,78200.0
2005-12-19 10:00:00,15.15,15.28,15.14,15.27,45800.0,10.099,10.1856,10.0923,10.179,45800.0
2005-12-19 10:30:00,15.28,15.29,15.23,15.26,53000.0,10.1856,10.1923,10.1523,10.1723,53000.0
2005-12-19 11:00:00,15.26,15.32,15.25,15.29,83800.0,10.1723,10.2123,10.1656,10.1923,83800.0
2005-12-19 11:30:00,15.28,15.29,15.25,15.25,24400.0,10.1856,10.1923,10.1656,10.1656,24400.0
2005-12-19 12:00:00,15.24,15.25,15.2,15.21,69000.0,10.159,10.1656,10.1323,10.139,69000.0
2005-12-19 12:30:00,15.2,15.21,15.19,15.2,42000.0,10.1323,10.139,10.1256,10.1323,42000.0
2005-12-19 13:00:00,15.2,15.22,15.19,15.22,33600.0,10.1323,10.1456,10.1256,10.1456,33600.0
2005-12-19 13:30:00,15.21,15.22,15.18,15.21,51200.0,10.139,10.1456,10.119,10.139,51200.0
2005-12-19 14:00:00,15.2,15.2,15.15,15.17,49200.0,10.1323,10.1323,10.099,10.1123,49200.0
2005-12-19 14:30:00,15.17,15.17,15.13,15.14,55000.0,10.1123,10.1123,10.0856,10.0923,55000.0
2005-12-19 15:00:00,15.14,15.15,15.11,15.12,70000.0,10.0923,10.099,10.0723,10.079,70000.0
2005-12-19 15:30:00,15.12,15.14,15.08,15.13,252600.0,10.079,10.0923,10.0523,10.0856,252600.0
2005-12-20 09:30:00,15.15,15.25,15.13,15.17,40000.0,10.099,10.1656,10.0856,10.1123,40000.0
2005-12-20 10:00:00,15.15,15.16,15.1,15.13,30000.0,10.099,10.1056,10.0656,10.0856,30000.0
2005-12-20 10:30:00,15.13,15.15,15.13,15.15,35600.0,10.0856,10.099,10.0856,10.099,35600.0
2005-12-20 11:00:00,15.15,15.15,15.06,15.08,77400.0,10.099,10.099,10.039,10.0523,77400.0
2005-12-20 11:30:00,15.08,15.08,15.05,15.05,70000.0,10.0523,10.0523,10.0323,10.0323,70000.0
2005-12-20 12:00:00,15.05,15.06,15.03,15.06,69400.0,10.0323,10.039,10.019,10.039,69400.0
2005-12-20 12:30:00,15.07,15.07,15.04,15.06,51800.0,10.0456,10.0456,10.0256,10.039,51800.0
2005-12-20 13:00:00,15.06,15.06,15.05,15.05,55600.0,10.039,10.039,10.0323,10.0323,55600.0
2005-12-20 13:30:00,15.05,15.07,15.03,15.06,55600.0,10.0323,10.0456,10.019,10.039,55600.0
2005-12-20 14:00:00,15.07,15.09,15.05,15.08,33000.0,10.0456,10.059,10.0323,10.0523,33000.0
2005-12-20 14:30:00,15.08,15.08,15.05,15.06,59400.0,10.0523,10.0523,10.0323,10.039,59400.0
2005-12-20 15:00:00,15.06,15.06,15.05,15.05,49000.0,10.039,10.039,10.0323,10.0323,49000.0
2005-12-20 15:30:00,15.06,15.09,15.05,15.08,98000.0,10.039,10.059,10.0323,10.0523,98000.0
2005-12-21 09:30:00,15.2,15.35,15.17,15.22,102200.0,10.1323,10.2323,10.1123,10.1456,102200.0
2005-12-21 10:00:00,15.22,15.22,15.17,15.21,46200.0,10.1456,10.1456,10.1123,10.139,46200.0
2005-12-21 10:30:00,15.21,15.27,15.21,15.26,50400.0,10.139,10.179,10.139,10.1723,50400.0
2005-12-21 11:00:00,15.26,15.26,15.21,15.21,42400.0,10.1723,10.1723,10.139,10.139,42400.0
2005-12-21 11:30:00,15.21,15.3,15.21,15.3,50200.0,10.139,10.199,10.139,10.199,50200.0
2005-12-21 12:00:00,15.3,15.31,15.28,15.31,38200.0,10.199,10.2056,10.1856,10.2056,38200.0
2005-12-21 12:30:00,15.3,15.31,15.25,15.26,65000.0,10.199,10.2056,10.1656,10.1723,65000.0
2005-12-21 13:00:00,15.26,15.27,15.24,15.26,74200.0,10.1723,10.179,10.159,10.1723,74200.0
2005-12-21 13:30:00,15.26,15.26,15.22,15.25,75000.0,10.1723,10.1723,10.1456,10.1656,75000.0
2005-12-21 14:00:00,15.25,15.27,15.24,15.26,32600.0,10.1656,10.179,10.159,10.1723,32600.0
2005-12-21 14:30:00,15.27,15.29,15.25,15.28,54000.0,10.179,10.1923,10.1656,10.1856,54000.0
2005-12-21 15:00:00,15.28,15.3,15.25,15.29,56200.0,10.1856,10.199,10.1656,10.1923,56200.0
2005-12-21 15:30:00,15.29,15.33,15.28,15.3,108000.0,10.1923,10.219,10.1856,10.199,108000.0
2005-12-22 09:30:00,15.29,15.31,15.18,15.22,55200.0,10.1923,10.2056,10.119,10.1456,55200.0
2005-12-22 10:00:00,15.22,15.22,15.15,15.18,61400.0,10.1456,10.1456,10.099,10.119,61400.0
2005-12-22 10:30:00,15.18,15.34,15.16,15.34,47000.0,10.119,10.2256,10.1056,10.2256,47000.0
2005-12-22 11:00:00,15.34,15.34,15.3,15.3,37600.0,10.2256,10.2256,10.199,10.199,37600.0
2005-12-22 11:30:00,15.3,15.3,15.26,15.26,60000.0,10.199,10.199,10.1723,10.1723,60000.0
2005-12-22 12:00:00,15.27,15.28,15.22,15.22,28800.0,10.179,10.1856,10.1456,10.1456,28800.0
2005-12-22 12:30:00,15.22,15.24,15.22,15.22,24000.0,10.1456,10.159,10.1456,10.1456,24000.0
2005-12-22 13:00:00,15.23,15.25,15.22,15.22,21000.0,10.1523,10.1656,10.1456,10.1456,21000.0
2005-12-22 13:30:00,15.22,15.25,15.2,15.25,30600.0,10.1456,10.1656,10.1323,10.1656,30600.0
2005-12-22 14:00:00,15.24,15.27,15.24,15.25,32800.0,10.159,10.179,10.159,10.1656,32800.0
2005-12-22 14:30:00,15.26,15.28,15.22,15.26,52400.0,10.1723,10.1856,10.1456,10.1723,52400.0
2005-12-22 15:00:00,15.26,15.27,15.24,15.26,42800.0,10.1723,10.179,10.159,10.1723,42800.0
2005-12-22 15:30:00,15.26,15.31,15.25,15.31,71600.0,10.1723,10.2056,10.1656,10.2056,71600.0
2005-12-23 09:30:00,15.4,15.41,15.29,15.41,55600.0,10.2656,10.2723,10.1923,10.2723,55600.0
2005-12-23 10:00:00,15.4,15.43,15.38,15.4,24000.0,10.2656,10.2856,10.2523,10.2656,24000.0
2005-12-23 10:30:00,15.4,15.4,15.35,15.38,31000.0,10.2656,10.2656,10.2323,10.2523,31000.0
2005-12-23 11:00:00,15.37,15.4,15.35,15.35,26400.0,10.2456,10.2656,10.2323,10.2323,26400.0
2005-12-23 11:30:00,15.35,15.38,15.32,15.36,46400.0,10.2323,10.2523,10.2123,10.239,46400.0
2005-12-23 12:00:00,15.36,15.38,15.33,15.33,26800.0,10.239,10.2523,10.219,10.219,26800.0
2005-12-23 12:30:00,15.33,15.33,15.28,15.31,35200.0,10.219,10.219,10.1856,10.2056,35200.0
2005-12-23 13:00:00,15.31,15.31,15.29,15.3,21000.0,10.2056,10.2056,10.1923,10.199,21000.0
2005-12-23 13:30:00,15.29,15.31,15.28,15.29,18000.0,10.1923,10.2056,10.1856,10.1923,18000.0
2005-12-23 14:00:00,15.29,15.3,15.24,15.26,50400.0,10.1923,10.199,10.159,10.1723,50400.0
2005-12-23 14:30:00,15.26,15.29,15.24,15.27,24800.0,10.1723,10.1923,10.159,10.179,24800.0
2005-12-23 15:00:00,15.27,15.28,15.24,15.25,20800.0,10.179,10.1856,10.159,10.1656,20800.0
2005-12-23 15:30:00,15.25,15.29,15.25,15.28,33600.0,10.1656,10.1923,10.1656,10.1856,33600.0
2005-12-27 09:30:00,15.28,15.35,15.27,15.35,28800.0,10.1856,10.2323,10.179,10.2323,28800.0
2005-12-27 10:00:00,15.36,15.44,15.34,15.44,44800.0,10.239,10.2923,10.2256,10.2923,44800.0
2005-12-27 10:30:00,15.43,15.45,15.42,15.43,23600.0,10.2856,10.2989,10.2789,10.2856,23600.0
2005-12-27 11:00:00,15.43,15.45,15.42,15.42,30600.0,10.2856,10.2989,10.2789,10.2789,30600.0
2005-12-27 11:30:00,15.42,15.46,15.4,15.43,53000.0,10.2789,10.3056,10.2656,10.2856,53000.0
2005-12-27 12:00:00,15.42,15.43,15.39,15.39,36400.0,10.2789,10.2856,10.2589,10.2589,36400.0
2005-12-27 12:30:00,15.4,15.43,15.38,15.39,37400.0,10.2656,10.2856,10.2523,10.2589,37400.0
2005-12-27 13:00:00,15.38,15.38,15.34,15.34,86800.0,10.2523,10.2523,10.2256,10.2256,86800.0
2005-12-27 13:30:00,15.33,15.33,15.3,15.31,54600.0,10.219,10.219,10.199,10.2056,54600.0
2005-12-27 14:00:00,15.31,15.34,15.31,15.33,48800.0,10.2056,10.2256,10.2056,10.219,48800.0
2005-12-27 14:30:00,15.32,15.33,15.31,15.31,36600.0,10.2123,10.219,10.2056,10.2056,36600.0
2005-12-27 15:00:00,15.32,15.34,15.31,15.33,29800.0,10.2123,10.2256,10.2056,10.219,29800.0
2005-12-27 15:30:00,15.33,15.36,15.33,15.35,75200.0,10.219,10.239,10.219,10.2323,75200.0
2005-12-28 09:30:00,15.27,15.33,15.22,15.28,40600.0,10.239,10.2792,10.2055,10.2457,40600.0
2005-12-28 10:00:00,15.28,15.29,15.24,15.25,34000.0,10.2457,10.2524,10.2189,10.2256,34000.0
2005-12-28 10:30:00,15.25,15.28,15.25,15.25,27400.0,10.2256,10.2457,10.2256,10.2256,27400.0
2005-12-28 11:00:00,15.25,15.28,15.21,15.28,33400.0,10.2256,10.2457,10.1988,10.2457,33400.0
2005-12-28 11:30:00,15.28,15.28,15.24,15.26,33400.0,10.2457,10.2457,10.2189,10.2323,33400.0
2005-12-28 12:00:00,15.25,15.31,15.25,15.31,50800.0,10.2256,10.2658,10.2256,10.2658,50800.0
2005-12-28 12:30:00,15.31,15.35,15.3,15.3,40600.0,10.2658,10.2926,10.2591,10.2591,40600.0
2005-12-28 13:00:00,15.3,15.31,15.28,15.28,27200.0,10.2591,10.2658,10.2457,10.2457,27200.0
2005-12-28 13:30:00,15.28,15.29,15.26,15.27,45400.0,10.2457,10.2524,10.2323,10.239,45400.0
2005-12-28 14:00:00,15.26,15.27,15.25,15.26,64200.0,10.2323,10.239,10.2256,10.2323,64200.0
2005-12-28 14:30:00,15.26,15.28,15.26,15.28,44800.0,10.2323,10.2457,10.2323,10.2457,44800.0
2005-12-28 15:00:00,15.28,15.28,15.25,15.26,41800.0,10.2457,10.2457,10.2256,10.2323,41800.0
2005-12-28 15:30:00,15.26,15.26,15.25,15.26,47400.0,10.2323,10.2323,10.2256,10.2323,47400.0
2005-12-29 09:30:00,15.22,15.34,15.22,15.34,45800.0,10.2055,10.2859,10.2055,10.2859,45800.0
2005-12-29 10:00:00,15.34,15.35,15.31,15.32,33400.0,10.2859,10.2926,10.2658,10.2725,33400.0
2005-12-29 10:30:00,15.32,15.36,15.3,15.36,55600.0,10.2725,10.2993,10.2591,10.2993,55600.0
2005-12-29 11:00:00,15.36,15.39,15.3,15.3,41600.0,10.2993,10.3195,10.2591,10.2591,41600.0
2005-12-29 11:30:00,15.31,15.31,15.28,15.28,30000.0,10.2658,10.2658,10.2457,10.2457,30000.0
2005-12-29 12:00:00,15.27,15.28,15.26,15.26,33000.0,10.239,10.2457,10.2323,10.2323,33000.0
2005-12-29 12:30:00,15.27,15.31,15.25,15.31,34400.0,10.239,10.2658,10.2256,10.2658,34400.0
2005-12-29 13:00:00,15.31,15.31,15.3,15.31,36400.0,10.2658,10.2658,10.2591,10.2658,36400.0
2005-12-29 13:30:00,15.31,15.31,15.3,15.3,23600.0,10.2658,10.2658,10.2591,10.2591,23600.0
2005-12-29 14:00:00,15.31,15.31,15.3,15.31,16800.0,10.2658,10.2658,10.2591,10.2658,16800.0
2005-12-29 14:30:00,15.31,15.37,15.31,15.36,70000.0,10.2658,10.306,10.2658,10.2993,70000.0
2005-12-29 15:00:00,15.36,15.37,15.36,15.36,81800.0,10.2993,10.306,10.2993,10.2993,81800.0
2005-12-29 15:30:00,15.36,15.38,15.36,15.38,159400.0,10.2993,10.3127,10.2993,10.3127,159400.0
2005-12-30 09:30:00,15.38,15.4,15.33,15.39,67200.0,10.3127,10.3262,10.2792,10.3195,67200.0
2005-12-30 10:00:00,15.4,15.41,15.38,15.41,137200.0,10.3262,10.3329,10.3127,10.3329,137200.0
2005-12-30 10:30:00,15.4,15.42,15.38,15.39,99600.0,10.3262,10.3396,10.3127,10.3195,99600.0
2005-12-30 11:00:00,15.38,15.41,15.38,15.39,68800.0,10.3127,10.3329,10.3127,10.3195,68800.0
2005-12-30 11:30:00,15.4,15.4,15.38,15.4,34600.0,10.3262,10.3262,10.3127,10.3262,34600.0
2005-12-30 12:00:00,15.4,15.4,15.38,15.38,44600.0,10.3262,10.3262,10.3127,10.3127,44600.0
2005-12-30 12:30:00,15.38,15.38,15.38,15.38,18400.0,10.3127,10.3127,10.3127,10.3127,18400.0
2005-12-30 13:00:00,15.38,15.38,15.38,15.38,19800.0,10.3127,10.3127,10.3127,10.3127,19800.0
2005-12-30 13:30:00,15.38,15.43,15.38,15.42,85800.0,10.3127,10.3463,10.3127,10.3396,85800.0
2005-12-30 14:00:00,15.43,15.43,15.42,15.42,72400.0,10.3463,10.3463,10.3396,10.3396,72400.0
2005-12-30 14:30:00,15.42,15.43,15.41,15.42,78600.0,10.3396,10.3463,10.3329,10.3396,78600.0
2005-12-30 15:00:00,15.41,15.43,15.41,15.43,131600.0,10.3329,10.3463,10.3329,10.3463,131600.0
2005-12-30 15:30:00,15.43,15.46,15.42,15.45,206600.0,10.3463,10.3664,10.3396,10.3597,206600.0
2006-01-03 09:30:00,15.6,15.6,15.38,15.44,147800.0,10.4603,10.4603,10.3127,10.353,147800.0
2006-01-03 10:00:00,15.43,15.47,15.33,15.34,116800.0,10.3463,10.3731,10.2792,10.2859,116800.0
2006-01-03 10:30:00,15.34,15.46,15.34,15.45,123600.0,10.2859,10.3664,10.2859,10.3597,123600.0
2006-01-03 11:00:00,15.45,15.46,15.44,15.45,111000.0,10.3597,10.3664,10.353,10.3597,111000.0
2006-01-03 11:30:00,15.45,15.47,15.44,15.47,77000.0,10.3597,10.3731,10.353,10.3731,77000.0
2006-01-03 12:00:00,15.47,15.51,15.46,15.47,86000.0,10.3731,10.3999,10.3664,10.3731,86000.0
2006-01-03 12:30:00,15.47,15.53,15.47,15.49,71400.0,10.3731,10.4133,10.3731,10.3865,71400.0
2006-01-03 13:00:00,15.49,15.49,15.47,15.47,41800.0,10.3865,10.3865,10.3731,10.3731,41800.0
2006-01-03 13:30:00,15.47,15.51,15.46,15.49,60600.0,10.3731,10.3999,10.3664,10.3865,60600.0
2006-01-03 14:00:00,15.49,15.54,15.49,15.52,124400.0,10.3865,10.42,10.3865,10.4066,124400.0
2006-01-03 14:30:00,15.52,15.54,15.52,15.54,84400.0,10.4066,10.42,10.4066,10.42,84400.0
2006-01-03 15:00:00,15.54,15.6,15.54,15.59,119200.0,10.42,10.4603,10.42,10.4536,119200.0
2006-01-03 15:30:00,15.58,15.62,15.58,15.62,205200.0,10.4469,10.4737,10.4469,10.4737,205200.0
2006-01-04 09:30:00,15.68,15.86,15.65,15.84,212400.0,10.5139,10.6346,10.4938,10.6212,212400.0
2006-01-04 10:00:00,15.83,16.03,15.81,15.9,268200.0,10.6145,10.7486,10.6011,10.6614,268200.0
2006-01-04 10:30:00,15.91,15.97,15.87,15.97,260400.0,10.6681,10.7084,10.6413,10.7084,260400.0
2006-01-04 11:00:00,15.97,15.97,15.88,15.89,89400.0,10.7084,10.7084,10.648,10.6547,89400.0
2006-01-04 11:30:00,15.89,15.91,15.88,15.91,103200.0,10.6547,10.6681,10.648,10.6681,103200.0
2006-01-04 12:00:00,15.9,15.95,15.9,15.93,84800.0,10.6614,10.695,10.6614,10.6815,84800.0
2006-01-04 12:30:00,15.92,15.96,15.9,15.93,62600.0,10.6748,10.7017,10.6614,10.6815,62600.0
2006-01-04 13:00:00,15.93,15.97,15.92,15.96,73400.0,10.6815,10.7084,10.6748,10.7017,73400.0
2006-01-04 13:30:00,15.96,15.99,15.95,15.97,91800.0,10.7017,10.7218,10.695,10.7084,91800.0
2006-01-04 14:00:00,15.97,15.97,15.95,15.97,116000.0,10.7084,10.7084,10.695,10.7084,116000.0
2006-01-04 14:30:00,15.96,16.03,15.96,16.03,187400.0,10.7017,10.7486,10.7017,10.7486,187400.0
2006-01-04 15:00:00,16.03,16.05,16.02,16.04,195200.0,10.7486,10.762,10.7419,10.7553,195200.0
2006-01-04 15:30:00,16.04,16.05,16.02,16.05,226400.0,10.7553,10.762,10.7419,10.762,226400.0
2006-01-05 09:30:00,16.0,16.03,15.95,16.0,137000.0,10.7285,10.7486,10.695,10.7285,137000.0
2006-01-05 10:00:00,15.99,16.01,15.97,15.99,315200.0,10.7218,10.7352,10.7084,10.7218,315200.0
2006-01-05 10:30:00,15.99,16.0,15.95,15.99,137200.0,10.7218,10.7285,10.695,10.7218,137200.0
2006-01-05 11:00:00,15.99,15.99,15.96,15.99,123000.0,10.7218,10.7218,10.7017,10.7218,123000.0
2006-01-05 11:30:00,15.98,15.99,15.97,15.99,80200.0,10.7151,10.7218,10.7084,10.7218,80200.0
2006-01-05 12:00:00,15.99,15.99,15.95,15.97,75400.0,10.7218,10.7218,10.695,10.7084,75400.0
2006-01-05 12:30:00,15.97,16.02,15.96,15.98,82000.0,10.7084,10.7419,10.7017,10.7151,82000.0
2006-01-05 13:00:00,15.98,16.0,15.97,15.99,65400.0,10.7151,10.7285,10.7084,10.7218,65400.0
2006-01-05 13:30:00,15.98,15.99,15.96,15.98,43800.0,10.7151,10.7218,10.7017,10.7151,43800.0
2006-01-05 14:00:00,15.98,15.99,15.97,15.97,97000.0,10.7151,10.7218,10.7084,10.7084,97000.0
2006-01-05 14:30:00,15.97,16.0,15.97,15.97,81000.0,10.7084,10.7285,10.7084,10.7084,81000.0
2006-01-05 15:00:00,15.97,15.99,15.95,15.95,126200.0,10.7084,10.7218,10.695,10.695,126200.0
2006-01-05 15:30:00,15.95,15.97,15.92,15.96,170400.0,10.695,10.7084,10.6748,10.7017,170400.0
2006-01-06 09:30:00,16.0,16.08,15.83,15.85,155800.0,10.7285,10.7821,10.6145,10.6279,155800.0
2006-01-06 10:00:00,15.84,15.84,15.76,15.78,57200.0,10.6212,10.6212,10.5676,10.581,57200.0
2006-01-06 10:30:00,15.78,15.86,15.73,15.86,91800.0,10.581,10.6346,10.5474,10.6346,91800.0
2006-01-06 11:00:00,15.85,15.86,15.8,15.85,153000.0,10.6279,10.6346,10.5944,10.6279,153000.0
2006-01-06 11:30:00,15.85,15.93,15.81,15.83,863400.0,10.6279,10.6815,10.6011,10.6145,863400.0
2006-01-06 12:00:00,15.84,15.84,15.79,15.8,92200.0,10.6212,10.6212,10.5877,10.5944,92200.0
2006-01-06 12:30:00,15.8,15.81,15.78,15.79,327200.0,10.5944,10.6011,10.581,10.5877,327200.0
2006-01-06 13:00:00,15.8,15.8,15.77,15.78,41400.0,10.5944,10.5944,10.5743,10.581,41400.0
2006-01-06 13:30:00,15.79,15.83,15.78,15.83,56600.0,10.5877,10.6145,10.581,10.6145,56600.0
2006-01-06 14:00:00,15.81,15.83,15.79,15.81,53200.0,10.6011,10.6145,10.5877,10.6011,53200.0
2006-01-06 14:30:00,15.81,15.81,15.8,15.81,45400.0,10.6011,10.6011,10.5944,10.6011,45400.0
2006-01-06 15:00:00,15.81,15.81,15.78,15.79,95000.0,10.6011,10.6011,10.581,10.5877,95000.0
2006-01-06 15:30:00,15.79,15.8,15.79,15.8,182400.0,10.5877,10.5944,10.5877,10.5944,182400.0
2006-01-09 09:30:00,15.75,15.83,15.72,15.83,197000.0,10.5608,10.6145,10.5407,10.6145,197000.0
2006-01-09 10:00:00,15.83,15.83,15.69,15.74,87000.0,10.6145,10.6145,10.5206,10.5541,87000.0
2006-01-09 10:30:00,15.74,15.75,15.72,15.74,181600.0,10.5541,10.5608,10.5407,10.5541,181600.0
2006-01-09 11:00:00,15.74,15.79,15.71,15.74,433400.0,10.5541,10.5877,10.534,10.5541,433400.0
2006-01-09 11:30:00,15.73,15.75,15.71,15.72,148400.0,10.5474,10.5608,10.534,10.5407,148400.0
2006-01-09 12:00:00,15.72,15.72,15.69,15.72,72800.0,10.5407,10.5407,10.5206,10.5407,72800.0
2006-01-09 12:30:00,15.72,15.72,15.69,15.7,84000.0,10.5407,10.5407,10.5206,10.5273,84000.0
2006-01-09 13:00:00,15.7,15.7,15.67,15.68,72200.0,10.5273,10.5273,10.5072,10.5139,72200.0
2006-01-09 13:30:00,15.68,15.7,15.67,15.7,82800.0,10.5139,10.5273,10.5072,10.5273,82800.0
2006-01-09 14:00:00,15.69,15.7,15.67,15.68,67400.0,10.5206,10.5273,10.5072,10.5139,67400.0
2006-01-09 14:30:00,15.68,15.69,15.65,15.67,95400.0,10.5139,10.5206,10.4938,10.5072,95400.0
2006-01-09 15:00:00,15.67,15.68,15.63,15.63,209600.0,10.5072,10.5139,10.4804,10.4804,209600.0
2006-01-09 15:30:00,15.63,15.67,15.61,15.62,313000.0,10.4804,10.5072,10.467,10.4737,313000.0
2006-01-10 09:30:00,15.54,15.57,15.48,15.51,151200.0,10.42,10.4402,10.3798,10.3999,151200.0
2006-01-10 10:00:00,15.51,15.51,15.47,15.49,90600.0,10.3999,10.3999,10.3731,10.3865,90600.0
2006-01-10 10:30:00,15.5,15.5,15.43,15.44,111200.0,10.3932,10.3932,10.3463,10.353,111200.0
2006-01-10 11:00:00,15.44,15.45,15.4,15.44,140200.0,10.353,10.3597,10.3262,10.353,140200.0
2006-01-10 11:30:00,15.44,15.45,15.4,15.4,100400.0,10.353,10.3597,10.3262,10.3262,100400.0
2006-01-10 12:00:00,15.4,15.44,15.4,15.4,150600.0,10.3262,10.353,10.3262,10.3262,150600.0
2006-01-10 12:30:00,15.4,15.4,15.31,15.31,162000.0,10.3262,10.3262,10.2658,10.2658,162000.0
2006-01-10 13:00:00,15.31,15.37,15.3,15.36,72200.0,10.2658,10.306,10.2591,10.2993,72200.0
2006-01-10 13:30:00,15.36,15.39,15.36,15.38,75200.0,10.2993,10.3195,10.2993,10.3127,75200.0
2006-01-10 14:00:00,15.38,15.4,15.33,15.34,150800.0,10.3127,10.3262,10.2792,10.2859,150800.0
2006-01-10 14:30:00,15.33,15.37,15.3,15.36,122400.0,10.2792,10.306,10.2591,10.2993,122400.0
2006-01-10 15:00:00,15.36,15.4,15.34,15.38,125400.0,10.2993,10.3262,10.2859,10.3127,125400.0
2006-01-10 15:30:00,15.38,15.42,15.35,15.36,230800.0,10.3127,10.3396,10.2926,10.2993,230800.0
2006-01-11 09:30:00,15.38,15.44,15.3,15.34,114400.0,10.3127,10.353,10.2591,10.2859,114400.0
2006-01-11 10:00:00,15.36,15.37,15.33,15.34,80600.0,10.2993,10.306,10.2792,10.2859,80600.0
2006-01-11 10:30:00,15.33,15.34,15.25,15.26,114400.0,10.2792,10.2859,10.2256,10.2323,114400.0
2006-01-11 11:00:00,15.27,15.28,15.24,15.26,351800.0,10.239,10.2457,10.2189,10.2323,351800.0
2006-01-11 11:30:00,15.27,15.27,15.21,15.24,79200.0,10.239,10.239,10.1988,10.2189,79200.0
2006-01-11 12:00:00,15.22,15.29,15.22,15.28,68800.0,10.2055,10.2524,10.2055,10.2457,68800.0
2006-01-11 12:30:00,15.28,15.3,15.28,15.3,70000.0,10.2457,10.2591,10.2457,10.2591,70000.0
2006-01-11 13:00:00,15.3,15.3,15.22,15.23,86400.0,10.2591,10.2591,10.2055,10.2122,86400.0
2006-01-11 13:30:00,15.22,15.22,15.19,15.21,87000.0,10.2055,10.2055,10.1853,10.1988,87000.0
2006-01-11 14:00:00,15.21,15.21,15.2,15.2,49800.0,10.1988,10.1988,10.1921,10.1921,49800.0
2006-01-11 14:30:00,15.21,15.22,15.19,15.21,140400.0,10.1988,10.2055,10.1853,10.1988,140400.0
2006-01-11 15:00:00,15.22,15.22,15.15,15.15,135000.0,10.2055,10.2055,10.1585,10.1585,135000.0
2006-01-11 15:30:00,15.15,15.17,15.13,15.15,299600.0,10.1585,10.1719,10.1451,10.1585,299600.0
2006-01-12 09:30:00,15.1,15.21,15.08,15.2,207000.0,10.125,10.1988,10.1116,10.1921,207000.0
2006-01-12 10:00:00,15.21,15.26,15.2,15.23,86600.0,10.1988,10.2323,10.1921,10.2122,86600.0
2006-01-12 10:30:00,15.22,15.24,15.18,15.22,74600.0,10.2055,10.2189,10.1786,10.2055,74600.0
2006-01-12 11:00:00,15.21,15.24,15.2,15.2,73600.0,10.1988,10.2189,10.1921,10.1921,73600.0
2006-01-12 11:30:00,15.2,15.28,15.19,15.28,57200.0,10.1921,10.2457,10.1853,10.2457,57200.0
2006-01-12 12:00:00,15.29,15.35,15.28,15.29,63800.0,10.2524,10.2926,10.2457,10.2524,63800.0
2006-01-12 12:30:00,15.3,15.35,15.3,15.34,45600.0,10.2591,10.2926,10.2591,10.2859,45600.0
2006-01-12 13:00:00,15.34,15.37,15.34,15.36,43000.0,10.2859,10.306,10.2859,10.2993,43000.0
2006-01-12 13:30:00,15.36,15.38,15.34,15.35,42600.0,10.2993,10.3127,10.2859,10.2926,42600.0
2006-01-12 14:00:00,15.34,15.37,15.31,15.37,46800.0,10.2859,10.306,10.2658,10.306,46800.0
2006-01-12 14:30:00,15.37,15.37,15.33,15.34,54600.0,10.306,10.306,10.2792,10.2859,54600.0
2006-01-12 15:00:00,15.34,15.36,15.33,15.35,42200.0,10.2859,10.2993,10.2792,10.2926,42200.0
2006-01-12 15:30:00,15.35,15.35,15.32,15.33,101800.0,10.2926,10.2926,10.2725,10.2792,101800.0
2006-01-13 09:30:00,15.38,15.49,15.38,15.42,62600.0,10.3127,10.3865,10.3127,10.3396,62600.0
2006-01-13 10:00:00,15.41,15.62,15.4,15.49,212000.0,10.3329,10.4737,10.3262,10.3865,212000.0
2006-01-13 10:30:00,15.49,15.52,15.43,15.45,51400.0,10.3865,10.4066,10.3463,10.3597,51400.0
2006-01-13 11:00:00,15.45,15.51,15.44,15.49,41400.0,10.3597,10.3999,10.353,10.3865,41400.0
2006-01-13 11:30:00,15.49,15.52,15.47,15.47,37200.0,10.3865,10.4066,10.3731,10.3731,37200.0
2006-01-13 12:00:00,15.47,15.47,15.45,15.46,26000.0,10.3731,10.3731,10.3597,10.3664,26000.0
2006-01-13 12:30:00,15.46,15.46,15.38,15.42,46000.0,10.3664,10.3664,10.3127,10.3396,46000.0
2006-01-13 13:00:00,15.43,15.45,15.42,15.45,19200.0,10.3463,10.3597,10.3396,10.3597,19200.0
2006-01-13 13:30:00,15.45,15.46,15.44,15.45,21800.0,10.3597,10.3664,10.353,10.3597,21800.0
2006-01-13 14:00:00,15.45,15.46,15.4,15.4,27600.0,10.3597,10.3664,10.3262,10.3262,27600.0
2006-01-13 14:30:00,15.4,15.46,15.4,15.46,31600.0,10.3262,10.3664,10.3262,10.3664,31600.0
2006-01-13 15:00:00,15.47,15.47,15.42,15.46,38000.0,10.3731,10.3731,10.3396,10.3664,38000.0
2006-01-13 15:30:00,15.46,15.46,15.43,15.44,90800.0,10.3664,10.3664,10.3463,10.353,90800.0
2006-01-17 09:30:00,15.44,15.44,15.37,15.4,52000.0,10.353,10.353,10.306,10.3262,52000.0
2006-01-17 10:00:00,15.4,15.46,15.37,15.46,36400.0,10.3262,10.3664,10.306,10.3664,36400.0
2006-01-17 10:30:00,15.47,15.47,15.43,15.46,31600.0,10.3731,10.3731,10.3463,10.3664,31600.0
2006-01-17 11:00:00,15.47,15.47,15.45,15.46,21800.0,10.3731,10.3731,10.3597,10.3664,21800.0
2006-01-17 11:30:00,15.46,15.48,15.43,15.44,32200.0,10.3664,10.3798,10.3463,10.353,32200.0
2006-01-17 12:00:00,15.45,15.45,15.38,15.4,36000.0,10.3597,10.3597,10.3127,10.3262,36000.0
2006-01-17 12:30:00,15.4,15.4,15.37,15.37,21200.0,10.3262,10.3262,10.306,10.306,21200.0
2006-01-17 13:00:00,15.37,15.37,15.34,15.37,23800.0,10.306,10.306,10.2859,10.306,23800.0
2006-01-17 13:30:00,15.37,15.38,15.35,15.38,32600.0,10.306,10.3127,10.2926,10.3127,32600.0
2006-01-17 14:00:00,15.38,15.43,15.35,15.36,46600.0,10.3127,10.3463,10.2926,10.2993,46600.0
2006-01-17 14:30:00,15.35,15.37,15.33,15.37,43200.0,10.2926,10.306,10.2792,10.306,43200.0
2006-01-17 15:00:00,15.37,15.38,15.35,15.36,40000.0,10.306,10.3127,10.2926,10.2993,40000.0
2006-01-17 15:30:00,15.36,15.38,15.34,15.36,87400.0,10.2993,10.3127,10.2859,10.2993,87400.0
2006-01-18 09:30:00,15.24,15.52,15.23,15.5,106200.0,10.2189,10.4066,10.2122,10.3932,106200.0
2006-01-18 10:00:00,15.5,15.6,15.49,15.53,77600.0,10.3932,10.4603,10.3865,10.4133,77600.0
2006-01-18 10:30:00,15.52,15.55,15.42,15.46,43800.0,10.4066,10.4267,10.3396,10.3664,43800.0
2006-01-18 11:00:00,15.45,15.46,15.42,15.44,45800.0,10.3597,10.3664,10.3396,10.353,45800.0
2006-01-18 11:30:00,15.43,15.43,15.33,15.38,76400.0,10.3463,10.3463,10.2792,10.3127,76400.0
2006-01-18 12:00:00,15.38,15.38,15.33,15.36,40600.0,10.3127,10.3127,10.2792,10.2993,40600.0
2006-01-18 12:30:00,15.35,15.36,15.31,15.31,56800.0,10.2926,10.2993,10.2658,10.2658,56800.0
2006-01-18 13:00:00,15.32,15.33,15.26,15.27,51000.0,10.2725,10.2792,10.2323,10.239,51000.0
2006-01-18 13:30:00,15.26,15.33,15.26,15.33,32800.0,10.2323,10.2792,10.2323,10.2792,32800.0
2006-01-18 14:00:00,15.34,15.4,15.33,15.39,43000.0,10.2859,10.3262,10.2792,10.3195,43000.0
2006-01-18 14:30:00,15.39,15.4,15.34,15.34,72000.0,10.3195,10.3262,10.2859,10.2859,72000.0
2006-01-18 15:00:00,15.35,15.36,15.33,15.35,84200.0,10.2926,10.2993,10.2792,10.2926,84200.0
2006-01-18 15:30:00,15.35,15.35,15.3,15.34,139200.0,10.2926,10.2926,10.2591,10.2859,139200.0
2006-01-19 09:30:00,15.35,15.4,15.26,15.38,31000.0,10.2926,10.3262,10.2323,10.3127,31000.0
2006-01-19 10:00:00,15.38,15.4,15.33,15.38,26800.0,10.3127,10.3262,10.2792,10.3127,26800.0
2006-01-19 10:30:00,15.38,15.38,15.33,15.35,24400.0,10.3127,10.3127,10.2792,10.2926,24400.0
2006-01-19 11:00:00,15.35,15.37,15.34,15.34,25000.0,10.2926,10.306,10.2859,10.2859,25000.0
2006-01-19 11:30:00,15.35,15.4,15.35,15.39,19400.0,10.2926,10.3262,10.2926,10.3195,19400.0
2006-01-19 12:00:00,15.39,15.43,15.38,15.43,30800.0,10.3195,10.3463,10.3127,10.3463,30800.0
2006-01-19 12:30:00,15.45,15.45,15.42,15.44,24200.0,10.3597,10.3597,10.3396,10.353,24200.0
2006-01-19 13:00:00,15.43,15.49,15.43,15.47,53000.0,10.3463,10.3865,10.3463,10.3731,53000.0
2006-01-19 13:30:00,15.47,15.47,15.45,15.47,37000.0,10.3731,10.3731,10.3597,10.3731,37000.0
2006-01-19 14:00:00,15.47,15.47,15.42,15.43,36000.0,10.3731,10.3731,10.3396,10.3463,36000.0
2006-01-19 14:30:00,15.43,15.43,15.39,15.43,31200.0,10.3463,10.3463,10.3195,10.3463,31200.0
2006-01-19 15:00:00,15.43,15.43,15.38,15.4,30400.0,10.3463,10.3463,10.3127,10.3262,30400.0
2006-01-19 15:30:00,15.4,15.45,15.39,15.43,81200.0,10.3262,10.3597,10.3195,10.3463,81200.0
2006-01-20 09:30:00,15.35,15.4,15.31,15.34,95600.0,10.2926,10.3262,10.2658,10.2859,95600.0
2006-01-20 10:00:00,15.33,15.38,15.33,15.38,35600.0,10.2792,10.3127,10.2792,10.3127,35600.0
2006-01-20 10:30:00,15.38,15.41,15.35,15.38,34000.0,10.3127,10.3329,10.2926,10.3127,34000.0
2006-01-20 11:00:00,15.38,15.43,15.35,15.43,43600.0,10.3127,10.3463,10.2926,10.3463,43600.0
2006-01-20 11:30:00,15.44,15.44,15.32,15.32,68400.0,10.353,10.353,10.2725,10.2725,68400.0
2006-01-20 12:00:00,15.34,15.35,15.31,15.34,40400.0,10.2859,10.2926,10.2658,10.2859,40400.0
2006-01-20 12:30:00,15.34,15.37,15.33,15.37,28800.0,10.2859,10.306,10.2792,10.306,28800.0
2006-01-20 13:00:00,15.37,15.37,15.32,15.35,29800.0,10.306,10.306,10.2725,10.2926,29800.0
2006-01-20 13:30:00,15.34,15.36,15.26,15.27,40200.0,10.2859,10.2993,10.2323,10.239,40200.0
2006-01-20 14:00:00,15.27,15.34,15.25,15.34,35800.0,10.239,10.2859,10.2256,10.2859,35800.0
2006-01-20 14:30:00,15.34,15.34,15.3,15.3,48000.0,10.2859,10.2859,10.2591,10.2591,48000.0
2006-01-20 15:00:00,15.31,15.36,15.27,15.28,60800.0,10.2658,10.2993,10.239,10.2457,60800.0
2006-01-20 15:30:00,15.28,15.31,15.24,15.26,96200.0,10.2457,10.2658,10.2189,10.2323,96200.0
2006-01-23 09:30:00,15.88,15.94,15.51,15.53,246400.0,10.648,10.6882,10.3999,10.4133,246400.0
2006-01-23 10:00:00,15.51,15.63,15.48,15.59,132800.0,10.3999,10.4804,10.3798,10.4536,132800.0
2006-01-23 10:30:00,15.6,15.6,15.48,15.48,86400.0,10.4603,10.4603,10.3798,10.3798,86400.0
2006-01-23 11:00:00,15.5,15.52,15.44,15.44,91200.0,10.3932,10.4066,10.353,10.353,91200.0
2006-01-23 11:30:00,15.45,15.56,15.4,15.56,82800.0,10.3597,10.4334,10.3262,10.4334,82800.0
2006-01-23 12:00:00,15.56,15.56,15.49,15.51,54800.0,10.4334,10.4334,10.3865,10.3999,54800.0
2006-01-23 12:30:00,15.5,15.52,15.49,15.51,38600.0,10.3932,10.4066,10.3865,10.3999,38600.0
2006-01-23 13:00:00,15.51,15.53,15.51,15.53,21400.0,10.3999,10.4133,10.3999,10.4133,21400.0
2006-01-23 13:30:00,15.53,15.53,15.49,15.49,61000.0,10.4133,10.4133,10.3865,10.3865,61000.0
2006-01-23 14:00:00,15.49,15.51,15.47,15.51,119400.0,10.3865,10.3999,10.3731,10.3999,119400.0
2006-01-23 14:30:00,15.51,15.56,15.48,15.56,61800.0,10.3999,10.4334,10.3798,10.4334,61800.0
2006-01-23 15:00:00,15.56,15.58,15.55,15.58,71800.0,10.4334,10.4469,10.4267,10.4469,71800.0
2006-01-23 15:30:00,15.58,15.63,15.58,15.61,149200.0,10.4469,10.4804,10.4469,10.467,149200.0
2006-01-24 09:30:00,15.68,15.7,15.62,15.67,154800.0,10.5139,10.5273,10.4737,10.5072,154800.0
2006-01-24 10:00:00,15.67,15.7,15.63,15.65,172000.0,10.5072,10.5273,10.4804,10.4938,172000.0
2006-01-24 10:30:00,15.65,15.68,15.61,15.61,144200.0,10.4938,10.5139,10.467,10.467,144200.0
2006-01-24 11:00:00,15.61,15.62,15.52,15.59,170200.0,10.467,10.4737,10.4066,10.4536,170200.0
2006-01-24 11:30:00,15.59,15.69,15.58,15.67,83800.0,10.4536,10.5206,10.4469,10.5072,83800.0
2006-01-24 12:00:00,15.66,15.68,15.61,15.66,121400.0,10.5005,10.5139,10.467,10.5005,121400.0
2006-01-24 12:30:00,15.65,15.67,15.63,15.64,83400.0,10.4938,10.5072,10.4804,10.4871,83400.0
2006-01-24 13:00:00,15.64,15.65,15.62,15.64,84000.0,10.4871,10.4938,10.4737,10.4871,84000.0
2006-01-24 13:30:00,15.64,15.69,15.63,15.69,93400.0,10.4871,10.5206,10.4804,10.5206,93400.0
2006-01-24 14:00:00,15.69,15.7,15.68,15.7,156000.0,10.5206,10.5273,10.5139,10.5273,156000.0
2006-01-24 14:30:00,15.7,15.76,15.7,15.75,142800.0,10.5273,10.5676,10.5273,10.5608,142800.0
2006-01-24 15:00:00,15.75,15.77,15.71,15.74,146400.0,10.5608,10.5743,10.534,10.5541,146400.0
2006-01-24 15:30:00,15.74,15.76,15.65,15.68,191000.0,10.5541,10.5676,10.4938,10.5139,191000.0
2006-01-25 09:30:00,15.75,15.85,15.43,15.49,380000.0,10.5608,10.6279,10.3463,10.3865,380000.0
2006-01-25 10:00:00,15.49,15.56,15.4,15.56,298200.0,10.3865,10.4334,10.3262,10.4334,298200.0
2006-01-25 10:30:00,15.56,15.61,15.54,15.58,210000.0,10.4334,10.467,10.42,10.4469,210000.0
2006-01-25 11:00:00,15.58,15.6,15.5,15.59,94400.0,10.4469,10.4603,10.3932,10.4536,94400.0
2006-01-25 11:30:00,15.58,15.59,15.51,15.53,92400.0,10.4469,10.4536,10.3999,10.4133,92400.0
2006-01-25 12:00:00,15.54,15.55,15.5,15.52,59400.0,10.42,10.4267,10.3932,10.4066,59400.0
2006-01-25 12:30:00,15.52,15.55,15.51,15.53,59000.0,10.4066,10.4267,10.3999,10.4133,59000.0
2006-01-25 13:00:00,15.52,15.54,15.5,15.52,37400.0,10.4066,10.42,10.3932,10.4066,37400.0
2006-01-25 13:30:00,15.52,15.53,15.46,15.51,83200.0,10.4066,10.4133,10.3664,10.3999,83200.0
2006-01-25 14:00:00,15.5,15.54,15.49,15.52,112800.0,10.3932,10.42,10.3865,10.4066,112800.0
2006-01-25 14:30:00,15.52,15.54,15.48,15.49,92000.0,10.4066,10.42,10.3798,10.3865,92000.0
2006-01-25 15:00:00,15.5,15.55,15.47,15.51,116400.0,10.3932,10.4267,10.3731,10.3999,116400.0
2006-01-25 15:30:00,15.5,15.53,15.49,15.5,161200.0,10.3932,10.4133,10.3865,10.3932,161200.0
2006-01-26 09:30:00,15.6,15.74,15.58,15.74,106200.0,10.4603,10.5541,10.4469,10.5541,106200.0
2006-01-26 10:00:00,15.72,15.88,15.72,15.86,127200.0,10.5407,10.648,10.5407,10.6346,127200.0
2006-01-26 10:30:00,15.86,15.86,15.78,15.8,69800.0,10.6346,10.6346,10.581,10.5944,69800.0
2006-01-26 11:00:00,15.8,15.81,15.74,15.74,41200.0,10.5944,10.6011,10.5541,10.5541,41200.0
2006-01-26 11:30:00,15.74,15.77,15.72,15.72,61600.0,10.5541,10.5743,10.5407,10.5407,61600.0
2006-01-26 12:00:00,15.72,15.75,15.65,15.65,36400.0,10.5407,10.5608,10.4938,10.4938,36400.0
2006-01-26 12:30:00,15.65,15.65,15.56,15.56,28200.0,10.4938,10.4938,10.4334,10.4334,28200.0
2006-01-26 13:00:00,15.55,15.59,15.5,15.53,88800.0,10.4267,10.4536,10.3932,10.4133,88800.0
2006-01-26 13:30:00,15.53,15.56,15.52,15.53,28400.0,10.4133,10.4334,10.4066,10.4133,28400.0
2006-01-26 14:00:00,15.53,15.54,15.48,15.51,51000.0,10.4133,10.42,10.3798,10.3999,51000.0
2006-01-26 14:30:00,15.5,15.5,15.46,15.5,65800.0,10.3932,10.3932,10.3664,10.3932,65800.0
2006-01-26 15:00:00,15.49,15.49,15.43,15.43,93400.0,10.3865,10.3865,10.3463,10.3463,93400.0
2006-01-26 15:30:00,15.43,15.47,15.38,15.45,197200.0,10.3463,10.3731,10.3127,10.3597,197200.0
2006-01-27 09:30:00,15.54,15.54,15.44,15.47,60400.0,10.42,10.42,10.353,10.3731,60400.0
2006-01-27 10:00:00,15.46,15.62,15.46,15.56,42400.0,10.3664,10.4737,10.3664,10.4334,42400.0
2006-01-27 10:30:00,15.56,15.57,15.51,15.55,20200.0,10.4334,10.4402,10.3999,10.4267,20200.0
2006-01-27 11:00:00,15.56,15.56,15.53,15.56,33000.0,10.4334,10.4334,10.4133,10.4334,33000.0
2006-01-27 11:30:00,15.56,15.56,15.53,15.53,39600.0,10.4334,10.4334,10.4133,10.4133,39600.0
2006-01-27 12:00:00,15.54,15.56,15.54,15.55,24000.0,10.42,10.4334,10.42,10.4267,24000.0
2006-01-27 12:30:00,15.55,15.56,15.53,15.54,16000.0,10.4267,10.4334,10.4133,10.42,16000.0
2006-01-27 13:00:00,15.53,15.55,15.51,15.52,24000.0,10.4133,10.4267,10.3999,10.4066,24000.0
2006-01-27 13:30:00,15.53,15.53,15.48,15.5,24800.0,10.4133,10.4133,10.3798,10.3932,24800.0
2006-01-27 14:00:00,15.5,15.55,15.49,15.55,77600.0,10.3932,10.4267,10.3865,10.4267,77600.0
2006-01-27 14:30:00,15.55,15.58,15.54,15.57,42000.0,10.4267,10.4469,10.42,10.4402,42000.0
2006-01-27 15:00:00,15.58,15.61,15.54,15.59,66400.0,10.4469,10.467,10.42,10.4536,66400.0
2006-01-27 15:30:00,15.58,15.59,15.56,15.58,65800.0,10.4469,10.4536,10.4334,10.4469,65800.0
2006-01-30 09:30:00,15.55,15.57,15.38,15.38,69800.0,10.4267,10.4402,10.3127,10.3127,69800.0
2006-01-30 10:00:00,15.38,15.46,15.37,15.37,111000.0,10.3127,10.3664,10.306,10.306,111000.0
2006-01-30 10:30:00,15.36,15.44,15.35,15.43,47400.0,10.2993,10.353,10.2926,10.3463,47400.0
2006-01-30 11:00:00,15.43,15.43,15.38,15.38,30000.0,10.3463,10.3463,10.3127,10.3127,30000.0
2006-01-30 11:30:00,15.38,15.38,15.32,15.33,42800.0,10.3127,10.3127,10.2725,10.2792,42800.0
2006-01-30 12:00:00,15.32,15.36,15.31,15.36,37800.0,10.2725,10.2993,10.2658,10.2993,37800.0
2006-01-30 12:30:00,15.36,15.4,15.35,15.38,29000.0,10.2993,10.3262,10.2926,10.3127,29000.0
2006-01-30 13:00:00,15.37,15.38,15.34,15.36,33200.0,10.306,10.3127,10.2859,10.2993,33200.0
2006-01-30 13:30:00,15.36,15.44,15.36,15.43,65800.0,10.2993,10.353,10.2993,10.3463,65800.0
2006-01-30 14:00:00,15.43,15.43,15.4,15.41,61600.0,10.3463,10.3463,10.3262,10.3329,61600.0
2006-01-30 14:30:00,15.4,15.42,15.38,15.4,79400.0,10.3262,10.3396,10.3127,10.3262,79400.0
2006-01-30 15:00:00,15.4,15.4,15.32,15.32,79200.0,10.3262,10.3262,10.2725,10.2725,79200.0
2006-01-30 15:30:00,15.32,15.36,15.31,15.36,120000.0,10.2725,10.2993,10.2658,10.2993,120000.0
2006-01-31 09:30:00,15.29,15.3,15.24,15.28,85000.0,10.2524,10.2591,10.2189,10.2457,85000.0
2006-01-31 10:00:00,15.28,15.29,15.19,15.23,104400.0,10.2457,10.2524,10.1853,10.2122,104400.0
2006-01-31 10:30:00,15.24,15.24,15.13,15.15,113000.0,10.2189,10.2189,10.1451,10.1585,113000.0
2006-01-31 11:00:00,15.15,15.21,15.13,15.17,170800.0,10.1585,10.1988,10.1451,10.1719,170800.0
2006-01-31 11:30:00,15.17,15.17,15.14,15.17,129800.0,10.1719,10.1719,10.1518,10.1719,129800.0
2006-01-31 12:00:00,15.17,15.19,15.16,15.18,107000.0,10.1719,10.1853,10.1652,10.1786,107000.0
2006-01-31 12:30:00,15.18,15.19,15.17,15.18,95400.0,10.1786,10.1853,10.1719,10.1786,95400.0
2006-01-31 13:00:00,15.18,15.18,15.17,15.17,105800.0,10.1786,10.1786,10.1719,10.1719,105800.0
2006-01-31 13:30:00,15.18,15.2,15.17,15.2,143400.0,10.1786,10.1921,10.1719,10.1921,143400.0
2006-01-31 14:00:00,15.19,15.19,15.1,15.12,186800.0,10.1853,10.1853,10.125,10.1384,186800.0
2006-01-31 14:30:00,15.13,15.16,15.1,15.16,136800.0,10.1451,10.1652,10.125,10.1652,136800.0
2006-01-31 15:00:00,15.16,15.17,15.13,15.15,185200.0,10.1652,10.1719,10.1451,10.1585,185200.0
2006-01-31 15:30:00,15.15,15.16,15.09,15.11,204600.0,10.1585,10.1652,10.1183,10.1317,204600.0
2006-02-01 09:30:00,15.05,15.25,15.05,15.23,113200.0,10.0915,10.2256,10.0915,10.2122,113200.0
2006-02-01 10:00:00,15.23,15.33,15.17,15.29,80000.0,10.2122,10.2792,10.1719,10.2524,80000.0
2006-02-01 10:30:00,15.29,15.3,15.22,15.25,77600.0,10.2524,10.2591,10.2055,10.2256,77600.0
2006-02-01 11:00:00,15.24,15.33,15.24,15.28,59800.0,10.2189,10.2792,10.2189,10.2457,59800.0
2006-02-01 11:30:00,15.28,15.28,15.22,15.24,32400.0,10.2457,10.2457,10.2055,10.2189,32400.0
2006-02-01 12:00:00,15.24,15.27,15.22,15.27,55600.0,10.2189,10.239,10.2055,10.239,55600.0
2006-02-01 12:30:00,15.27,15.29,15.24,15.24,38600.0,10.239,10.2524,10.2189,10.2189,38600.0
2006-02-01 13:00:00,15.24,15.25,15.21,15.23,28800.0,10.2189,10.2256,10.1988,10.2122,28800.0
2006-02-01 13:30:00,15.22,15.23,15.19,15.21,40600.0,10.2055,10.2122,10.1853,10.1988,40600.0
2006-02-01 14:00:00,15.21,15.26,15.2,15.24,63200.0,10.1988,10.2323,10.1921,10.2189,63200.0
2006-02-01 14:30:00,15.24,15.26,15.23,15.26,56200.0,10.2189,10.2323,10.2122,10.2323,56200.0
2006-02-01 15:00:00,15.26,15.27,15.23,15.24,60600.0,10.2323,10.239,10.2122,10.2189,60600.0
2006-02-01 15:30:00,15.24,15.26,15.23,15.24,97800.0,10.2189,10.2323,10.2122,10.2189,97800.0
2006-02-02 09:30:00,15.17,15.27,15.15,15.27,41600.0,10.1719,10.239,10.1585,10.239,41600.0
2006-02-02 10:00:00,15.27,15.3,15.22,15.22,24000.0,10.239,10.2591,10.2055,10.2055,24000.0
2006-02-02 10:30:00,15.22,15.27,15.21,15.26,26000.0,10.2055,10.239,10.1988,10.2323,26000.0
2006-02-02 11:00:00,15.25,15.26,15.2,15.2,47800.0,10.2256,10.2323,10.1921,10.1921,47800.0
2006-02-02 11:30:00,15.2,15.26,15.19,15.24,37400.0,10.1921,10.2323,10.1853,10.2189,37400.0
2006-02-02 12:00:00,15.23,15.24,15.18,15.19,23000.0,10.2122,10.2189,10.1786,10.1853,23000.0
2006-02-02 12:30:00,15.19,15.22,15.17,15.22,15400.0,10.1853,10.2055,10.1719,10.2055,15400.0
2006-02-02 13:00:00,15.21,15.22,15.19,15.21,22200.0,10.1988,10.2055,10.1853,10.1988,22200.0
2006-02-02 13:30:00,15.21,15.21,15.18,15.21,34200.0,10.1988,10.1988,10.1786,10.1988,34200.0
2006-02-02 14:00:00,15.21,15.21,15.19,15.21,40000.0,10.1988,10.1988,10.1853,10.1988,40000.0
2006-02-02 14:30:00,15.21,15.24,15.19,15.2,44400.0,10.1988,10.2189,10.1853,10.1921,44400.0
2006-02-02 15:00:00,15.2,15.24,15.18,15.19,64800.0,10.1921,10.2189,10.1786,10.1853,64800.0
2006-02-02 15:30:00,15.2,15.24,15.2,15.24,132600.0,10.1921,10.2189,10.1921,10.2189,132600.0
2006-02-03 09:30:00,15.13,15.28,15.13,15.2,95000.0,10.1451,10.2457,10.1451,10.1921,95000.0
2006-02-03 10:00:00,15.2,15.24,15.15,15.21,47600.0,10.1921,10.2189,10.1585,10.1988,47600.0
2006-02-03 10:30:00,15.22,15.31,15.21,15.28,51400.0,10.2055,10.2658,10.1988,10.2457,51400.0
2006-02-03 11:00:00,15.28,15.31,15.26,15.26,53400.0,10.2457,10.2658,10.2323,10.2323,53400.0
2006-02-03 11:30:00,15.26,15.31,15.25,15.3,43800.0,10.2323,10.2658,10.2256,10.2591,43800.0
2006-02-03 12:00:00,15.3,15.32,15.29,15.29,35600.0,10.2591,10.2725,10.2524,10.2524,35600.0
2006-02-03 12:30:00,15.3,15.33,15.29,15.31,32600.0,10.2591,10.2792,10.2524,10.2658,32600.0
2006-02-03 13:00:00,15.32,15.35,15.31,15.35,55000.0,10.2725,10.2926,10.2658,10.2926,55000.0
2006-02-03 13:30:00,15.35,15.36,15.32,15.33,49200.0,10.2926,10.2993,10.2725,10.2792,49200.0
2006-02-03 14:00:00,15.33,15.33,15.25,15.25,55200.0,10.2792,10.2792,10.2256,10.2256,55200.0
2006-02-03 14:30:00,15.25,15.28,15.24,15.27,57400.0,10.2256,10.2457,10.2189,10.239,57400.0
2006-02-03 15:00:00,15.26,15.29,15.26,15.26,46800.0,10.2323,10.2524,10.2323,10.2323,46800.0
2006-02-03 15:30:00,15.26,15.31,15.26,15.3,146800.0,10.2323,10.2658,10.2323,10.2591,146800.0
2006-02-06 09:30:00,15.26,15.47,15.26,15.38,61200.0,10.2323,10.3731,10.2323,10.3127,61200.0
2006-02-06 10:00:00,15.38,15.4,15.35,15.37,27600.0,10.3127,10.3262,10.2926,10.306,27600.0
2006-02-06 10:30:00,15.37,15.38,15.31,15.34,83800.0,10.306,10.3127,10.2658,10.2859,83800.0
2006-02-06 11:00:00,15.33,15.34,15.31,15.33,64200.0,10.2792,10.2859,10.2658,10.2792,64200.0
2006-02-06 11:30:00,15.33,15.33,15.3,15.3,46200.0,10.2792,10.2792,10.2591,10.2591,46200.0
2006-02-06 12:00:00,15.31,15.34,15.3,15.3,45600.0,10.2658,10.2859,10.2591,10.2591,45600.0
2006-02-06 12:30:00,15.31,15.33,15.28,15.29,44600.0,10.2658,10.2792,10.2457,10.2524,44600.0
2006-02-06 13:00:00,15.3,15.32,15.3,15.31,50600.0,10.2591,10.2725,10.2591,10.2658,50600.0
2006-02-06 13:30:00,15.3,15.3,15.28,15.28,41000.0,10.2591,10.2591,10.2457,10.2457,41000.0
2006-02-06 14:00:00,15.28,15.36,15.28,15.36,90600.0,10.2457,10.2993,10.2457,10.2993,90600.0
2006-02-06 14:30:00,15.35,15.38,15.34,15.35,98800.0,10.2926,10.3127,10.2859,10.2926,98800.0
2006-02-06 15:00:00,15.35,15.36,15.35,15.35,130000.0,10.2926,10.2993,10.2926,10.2926,130000.0
2006-02-06 15:30:00,15.35,15.37,15.35,15.36,190000.0,10.2926,10.306,10.2926,10.2993,190000.0
2006-02-07 09:30:00,15.25,15.38,15.23,15.36,58400.0,10.2256,10.3127,10.2122,10.2993,58400.0
2006-02-07 10:00:00,15.36,15.37,15.33,15.34,71200.0,10.2993,10.306,10.2792,10.2859,71200.0
2006-02-07 10:30:00,15.35,15.37,15.33,15.36,53800.0,10.2926,10.306,10.2792,10.2993,53800.0
2006-02-07 11:00:00,15.36,15.4,15.35,15.37,90000.0,10.2993,10.3262,10.2926,10.306,90000.0
2006-02-07 11:30:00,15.37,15.37,15.34,15.35,102800.0,10.306,10.306,10.2859,10.2926,102800.0
2006-02-07 12:00:00,15.35,15.36,15.33,15.35,77000.0,10.2926,10.2993,10.2792,10.2926,77000.0
2006-02-07 12:30:00,15.35,15.36,15.35,15.35,72000.0,10.2926,10.2993,10.2926,10.2926,72000.0
2006-02-07 13:00:00,15.35,15.36,15.33,15.35,89600.0,10.2926,10.2993,10.2792,10.2926,89600.0
2006-02-07 13:30:00,15.35,15.36,15.35,15.35,85600.0,10.2926,10.2993,10.2926,10.2926,85600.0
2006-02-07 14:00:00,15.35,15.37,15.35,15.36,130600.0,10.2926,10.306,10.2926,10.2993,130600.0
2006-02-07 14:30:00,15.36,15.38,15.35,15.37,103000.0,10.2993,10.3127,10.2926,10.306,103000.0
2006-02-07 15:00:00,15.37,15.38,15.36,15.38,140600.0,10.306,10.3127,10.2993,10.3127,140600.0
2006-02-07 15:30:00,15.38,15.4,15.35,15.4,184000.0,10.3127,10.3262,10.2926,10.3262,184000.0
2006-02-08 09:30:00,15.38,15.43,15.32,15.43,79400.0,10.3127,10.3463,10.2725,10.3463,79400.0
2006-02-08 10:00:00,15.43,15.49,15.42,15.49,59200.0,10.3463,10.3865,10.3396,10.3865,59200.0
2006-02-08 10:30:00,15.49,15.5,15.47,15.49,92600.0,10.3865,10.3932,10.3731,10.3865,92600.0
2006-02-08 11:00:00,15.49,15.52,15.48,15.5,65600.0,10.3865,10.4066,10.3798,10.3932,65600.0
2006-02-08 11:30:00,15.49,15.52,15.49,15.51,66200.0,10.3865,10.4066,10.3865,10.3999,66200.0
2006-02-08 12:00:00,15.51,15.51,15.49,15.5,31200.0,10.3999,10.3999,10.3865,10.3932,31200.0
2006-02-08 12:30:00,15.5,15.51,15.5,15.5,64800.0,10.3932,10.3999,10.3932,10.3932,64800.0
2006-02-08 13:00:00,15.5,15.52,15.49,15.52,93000.0,10.3932,10.4066,10.3865,10.4066,93000.0
2006-02-08 13:30:00,15.52,15.54,15.51,15.53,86600.0,10.4066,10.42,10.3999,10.4133,86600.0
2006-02-08 14:00:00,15.53,15.54,15.5,15.53,142000.0,10.4133,10.42,10.3932,10.4133,142000.0
2006-02-08 14:30:00,15.52,15.56,15.52,15.56,111400.0,10.4066,10.4334,10.4066,10.4334,111400.0
2006-02-08 15:00:00,15.56,15.65,15.55,15.63,174000.0,10.4334,10.4938,10.4267,10.4804,174000.0
2006-02-08 15:30:00,15.63,15.67,15.63,15.65,201400.0,10.4804,10.5072,10.4804,10.4938,201400.0
2006-02-09 09:30:00,15.66,15.91,15.63,15.88,199200.0,10.5005,10.6681,10.4804,10.648,199200.0
2006-02-09 10:00:00,15.88,15.9,15.76,15.78,180000.0,10.648,10.6614,10.5676,10.581,180000.0
2006-02-09 10:30:00,15.79,15.83,15.79,15.81,104400.0,10.5877,10.6145,10.5877,10.6011,104400.0
2006-02-09 11:00:00,15.81,15.81,15.72,15.74,105600.0,10.6011,10.6011,10.5407,10.5541,105600.0
2006-02-09 11:30:00,15.74,15.78,15.74,15.78,83800.0,10.5541,10.581,10.5541,10.581,83800.0
2006-02-09 12:00:00,15.77,15.81,15.77,15.8,97400.0,10.5743,10.6011,10.5743,10.5944,97400.0
2006-02-09 12:30:00,15.8,15.81,15.78,15.81,98600.0,10.5944,10.6011,10.581,10.6011,98600.0
2006-02-09 13:00:00,15.81,15.83,15.8,15.8,70600.0,10.6011,10.6145,10.5944,10.5944,70600.0
2006-02-09 13:30:00,15.8,15.81,15.8,15.81,52200.0,10.5944,10.6011,10.5944,10.6011,52200.0
2006-02-09 14:00:00,15.81,15.81,15.74,15.79,113600.0,10.6011,10.6011,10.5541,10.5877,113600.0
2006-02-09 14:30:00,15.79,15.79,15.72,15.73,54200.0,10.5877,10.5877,10.5407,10.5474,54200.0
2006-02-09 15:00:00,15.73,15.76,15.7,15.76,105000.0,10.5474,10.5676,10.5273,10.5676,105000.0
2006-02-09 15:30:00,15.76,15.8,15.76,15.8,247000.0,10.5676,10.5944,10.5676,10.5944,247000.0
2006-02-10 09:30:00,15.78,15.86,15.74,15.83,53200.0,10.581,10.6346,10.5541,10.6145,53200.0
2006-02-10 10:00:00,15.81,15.83,15.8,15.81,86400.0,10.6011,10.6145,10.5944,10.6011,86400.0
2006-02-10 10:30:00,15.81,15.81,15.8,15.8,75600.0,10.6011,10.6011,10.5944,10.5944,75600.0
2006-02-10 11:00:00,15.8,15.81,15.76,15.78,95800.0,10.5944,10.6011,10.5676,10.581,95800.0
2006-02-10 11:30:00,15.79,15.79,15.76,15.78,54200.0,10.5877,10.5877,10.5676,10.581,54200.0
2006-02-10 12:00:00,15.78,15.82,15.78,15.8,60400.0,10.581,10.6078,10.581,10.5944,60400.0
2006-02-10 12:30:00,15.8,15.83,15.8,15.81,31600.0,10.5944,10.6145,10.5944,10.6011,31600.0
2006-02-10 13:00:00,15.81,15.84,15.8,15.8,50400.0,10.6011,10.6212,10.5944,10.5944,50400.0
2006-02-10 13:30:00,15.8,15.85,15.8,15.85,38200.0,10.5944,10.6279,10.5944,10.6279,38200.0
2006-02-10 14:00:00,15.85,15.89,15.85,15.87,74800.0,10.6279,10.6547,10.6279,10.6413,74800.0
2006-02-10 14:30:00,15.87,15.93,15.86,15.92,111200.0,10.6413,10.6815,10.6346,10.6748,111200.0
2006-02-10 15:00:00,15.92,15.95,15.9,15.94,99600.0,10.6748,10.695,10.6614,10.6882,99600.0
2006-02-10 15:30:00,15.94,15.95,15.9,15.95,151400.0,10.6882,10.695,10.6614,10.695,151400.0
2006-02-13 09:30:00,15.9,15.94,15.9,15.92,64800.0,10.6614,10.6882,10.6614,10.6748,64800.0
2006-02-13 10:00:00,15.93,15.95,15.91,15.95,89000.0,10.6815,10.695,10.6681,10.695,89000.0
2006-02-13 10:30:00,15.95,15.95,15.92,15.93,65400.0,10.695,10.695,10.6748,10.6815,65400.0
2006-02-13 11:00:00,15.93,15.93,15.9,15.92,94600.0,10.6815,10.6815,10.6614,10.6748,94600.0
2006-02-13 11:30:00,15.92,15.94,15.92,15.93,56600.0,10.6748,10.6882,10.6748,10.6815,56600.0
2006-02-13 12:00:00,15.93,15.94,15.91,15.93,59200.0,10.6815,10.6882,10.6681,10.6815,59200.0
2006-02-13 12:30:00,15.94,15.96,15.92,15.94,47800.0,10.6882,10.7017,10.6748,10.6882,47800.0
2006-02-13 13:00:00,15.94,15.95,15.93,15.93,64200.0,10.6882,10.695,10.6815,10.6815,64200.0
2006-02-13 13:30:00,15.94,15.95,15.87,15.87,72000.0,10.6882,10.695,10.6413,10.6413,72000.0
2006-02-13 14:00:00,15.87,15.88,15.84,15.84,55400.0,10.6413,10.648,10.6212,10.6212,55400.0
2006-02-13 14:30:00,15.84,15.85,15.78,15.8,50400.0,10.6212,10.6279,10.581,10.5944,50400.0
2006-02-13 15:00:00,15.79,15.81,15.79,15.81,39800.0,10.5877,10.6011,10.5877,10.6011,39800.0
2006-02-13 15:30:00,15.81,15.86,15.81,15.83,60000.0,10.6011,10.6346,10.6011,10.6145,60000.0
2006-02-14 09:30:00,15.83,15.87,15.75,15.8,496200.0,10.6145,10.6413,10.5608,10.5944,496200.0
2006-02-14 10:00:00,15.78,15.84,15.78,15.81,70600.0,10.581,10.6212,10.581,10.6011,70600.0
2006-02-14 10:30:00,15.81,15.85,15.78,15.84,267600.0,10.6011,10.6279,10.581,10.6212,267600.0
2006-02-14 11:00:00,15.84,15.95,15.83,15.94,75800.0,10.6212,10.695,10.6145,10.6882,75800.0
2006-02-14 11:30:00,15.93,15.99,15.9,15.97,45800.0,10.6815,10.7218,10.6614,10.7084,45800.0
2006-02-14 12:00:00,15.98,15.99,15.88,15.88,72400.0,10.7151,10.7218,10.648,10.648,72400.0
2006-02-14 12:30:00,15.88,15.9,15.84,15.85,39600.0,10.648,10.6614,10.6212,10.6279,39600.0
2006-02-14 13:00:00,15.85,15.9,15.84,15.88,28200.0,10.6279,10.6614,10.6212,10.648,28200.0
2006-02-14 13:30:00,15.89,15.92,15.86,15.86,20600.0,10.6547,10.6748,10.6346,10.6346,20600.0
2006-02-14 14:00:00,15.86,15.96,15.85,15.95,29600.0,10.6346,10.7017,10.6279,10.695,29600.0
2006-02-14 14:30:00,15.95,15.97,15.89,15.91,46400.0,10.695,10.7084,10.6547,10.6681,46400.0
2006-02-14 15:00:00,15.91,15.92,15.84,15.85,111600.0,10.6681,10.6748,10.6212,10.6279,111600.0
2006-02-14 15:30:00,15.86,15.9,15.85,15.9,93400.0,10.6346,10.6614,10.6279,10.6614,93400.0
2006-02-15 09:30:00,15.85,15.93,15.81,15.93,96400.0,10.6279,10.6815,10.6011,10.6815,96400.0
2006-02-15 10:00:00,15.93,15.99,15.9,15.93,57200.0,10.6815,10.7218,10.6614,10.6815,57200.0
2006-02-15 10:30:00,15.93,15.96,15.88,15.88,43200.0,10.6815,10.7017,10.648,10.648,43200.0
2006-02-15 11:00:00,15.88,15.88,15.85,15.87,34600.0,10.648,10.648,10.6279,10.6413,34600.0
2006-02-15 11:30:00,15.87,15.94,15.85,15.94,24600.0,10.6413,10.6882,10.6279,10.6882,24600.0
2006-02-15 12:00:00,15.94,15.97,15.92,15.96,32000.0,10.6882,10.7084,10.6748,10.7017,32000.0
2006-02-15 12:30:00,15.95,15.96,15.91,15.95,34400.0,10.695,10.7017,10.6681,10.695,34400.0
2006-02-15 13:00:00,15.95,15.99,15.94,15.97,36800.0,10.695,10.7218,10.6882,10.7084,36800.0
2006-02-15 13:30:00,15.98,16.0,15.97,16.0,36400.0,10.7151,10.7285,10.7084,10.7285,36400.0
2006-02-15 14:00:00,16.0,16.05,15.98,16.05,56400.0,10.7285,10.762,10.7151,10.762,56400.0
2006-02-15 14:30:00,16.05,16.07,16.03,16.06,52400.0,10.762,10.7754,10.7486,10.7687,52400.0
2006-02-15 15:00:00,16.05,16.08,16.02,16.07,59600.0,10.762,10.7821,10.7419,10.7754,59600.0
2006-02-15 15:30:00,16.08,16.1,16.06,16.07,90600.0,10.7821,10.7955,10.7687,10.7754,90600.0
2006-02-16 09:30:00,16.06,16.06,16.0,16.04,41600.0,10.7687,10.7687,10.7285,10.7553,41600.0
2006-02-16 10:00:00,16.04,16.1,16.04,16.1,24800.0,10.7553,10.7955,10.7553,10.7955,24800.0
2006-02-16 10:30:00,16.1,16.13,16.08,16.13,39000.0,10.7955,10.8156,10.7821,10.8156,39000.0
2006-02-16 11:00:00,16.12,16.16,16.08,16.15,47400.0,10.8089,10.8358,10.7821,10.8291,47400.0
2006-02-16 11:30:00,16.15,16.21,16.14,16.2,40000.0,10.8291,10.8693,10.8224,10.8626,40000.0
2006-02-16 12:00:00,16.2,16.25,16.2,16.23,36400.0,10.8626,10.8961,10.8626,10.8827,36400.0
2006-02-16 12:30:00,16.23,16.25,16.22,16.24,24200.0,10.8827,10.8961,10.876,10.8894,24200.0
2006-02-16 13:00:00,16.24,16.25,16.21,16.21,23600.0,10.8894,10.8961,10.8693,10.8693,23600.0
2006-02-16 13:30:00,16.22,16.24,16.2,16.22,20800.0,10.876,10.8894,10.8626,10.876,20800.0
2006-02-16 14:00:00,16.22,16.23,16.2,16.21,27800.0,10.876,10.8827,10.8626,10.8693,27800.0
2006-02-16 14:30:00,16.21,16.22,16.2,16.22,50000.0,10.8693,10.876,10.8626,10.876,50000.0
2006-02-16 15:00:00,16.22,16.23,16.21,16.22,73400.0,10.876,10.8827,10.8693,10.876,73400.0
2006-02-16 15:30:00,16.22,16.28,16.22,16.28,83400.0,10.876,10.9162,10.876,10.9162,83400.0
2006-02-17 09:30:00,16.33,16.43,16.23,16.32,169800.0,10.9498,11.0168,10.8827,10.943,169800.0
2006-02-17 10:00:00,16.32,16.32,16.18,16.24,41800.0,10.943,10.943,10.8492,10.8894,41800.0
2006-02-17 10:30:00,16.25,16.36,16.24,16.35,76000.0,10.8961,10.9699,10.8894,10.9632,76000.0
2006-02-17 11:00:00,16.35,16.4,16.35,16.39,68000.0,10.9632,10.9967,10.9632,10.99,68000.0
2006-02-17 11:30:00,16.39,16.4,16.33,16.36,48600.0,10.99,10.9967,10.9498,10.9699,48600.0
2006-02-17 12:00:00,16.36,16.41,16.36,16.4,64600.0,10.9699,11.0034,10.9699,10.9967,64600.0
2006-02-17 12:30:00,16.4,16.46,16.39,16.45,92200.0,10.9967,11.0369,10.99,11.0302,92200.0
2006-02-17 13:00:00,16.45,16.49,16.45,16.48,67800.0,11.0302,11.057,11.0302,11.0503,67800.0
2006-02-17 13:30:00,16.48,16.48,16.4,16.42,93600.0,11.0503,11.0503,10.9967,11.0101,93600.0
2006-02-17 14:00:00,16.42,16.48,16.42,16.48,73400.0,11.0101,11.0503,11.0101,11.0503,73400.0
2006-02-17 14:30:00,16.48,16.53,16.48,16.5,81600.0,11.0503,11.0839,11.0503,11.0637,81600.0
2006-02-17 15:00:00,16.51,16.55,16.5,16.53,135800.0,11.0704,11.0973,11.0637,11.0839,135800.0
2006-02-17 15:30:00,16.53,16.54,16.41,16.45,222800.0,11.0839,11.0906,11.0034,11.0302,222800.0
2006-02-21 09:30:00,16.43,16.61,16.43,16.5,256400.0,11.0168,11.1375,11.0168,11.0637,256400.0
2006-02-21 10:00:00,16.52,16.55,16.43,16.55,145200.0,11.0772,11.0973,11.0168,11.0973,145200.0
2006-02-21 10:30:00,16.55,16.57,16.46,16.46,69200.0,11.0973,11.1107,11.0369,11.0369,69200.0
2006-02-21 11:00:00,16.46,16.49,16.44,16.46,358200.0,11.0369,11.057,11.0235,11.0369,358200.0
2006-02-21 11:30:00,16.46,16.48,16.4,16.4,73800.0,11.0369,11.0503,10.9967,10.9967,73800.0
2006-02-21 12:00:00,16.41,16.47,16.4,16.47,230800.0,11.0034,11.0436,10.9967,11.0436,230800.0
2006-02-21 12:30:00,16.47,16.5,16.46,16.49,47800.0,11.0436,11.0637,11.0369,11.057,47800.0
2006-02-21 13:00:00,16.49,16.5,16.48,16.5,40400.0,11.057,11.0637,11.0503,11.0637,40400.0
2006-02-21 13:30:00,16.5,16.5,16.47,16.48,66600.0,11.0637,11.0637,11.0436,11.0503,66600.0
2006-02-21 14:00:00,16.48,16.52,16.45,16.47,90600.0,11.0503,11.0772,11.0302,11.0436,90600.0
2006-02-21 14:30:00,16.46,16.49,16.42,16.42,67000.0,11.0369,11.057,11.0101,11.0101,67000.0
2006-02-21 15:00:00,16.43,16.47,16.42,16.44,153800.0,11.0168,11.0436,11.0101,11.0235,153800.0
2006-02-21 15:30:00,16.44,16.46,16.4,16.46,240800.0,11.0235,11.0369,10.9967,11.0369,240800.0
2006-02-22 09:30:00,16.43,16.67,16.43,16.48,138000.0,11.0168,11.1777,11.0168,11.0503,138000.0
2006-02-22 10:00:00,16.48,16.5,16.45,16.45,82200.0,11.0503,11.0637,11.0302,11.0302,82200.0
2006-02-22 10:30:00,16.45,16.53,16.42,16.52,43600.0,11.0302,11.0839,11.0101,11.0772,43600.0
2006-02-22 11:00:00,16.53,16.55,16.5,16.52,54600.0,11.0839,11.0973,11.0637,11.0772,54600.0
2006-02-22 11:30:00,16.52,16.54,16.47,16.48,154400.0,11.0772,11.0906,11.0436,11.0503,154400.0
2006-02-22 12:00:00,16.48,16.51,16.48,16.49,35400.0,11.0503,11.0704,11.0503,11.057,35400.0
2006-02-22 12:30:00,16.49,16.55,16.48,16.53,63400.0,11.057,11.0973,11.0503,11.0839,63400.0
2006-02-22 13:00:00,16.53,16.61,16.53,16.61,92200.0,11.0839,11.1375,11.0839,11.1375,92200.0
2006-02-22 13:30:00,16.6,16.6,16.52,16.55,70000.0,11.1308,11.1308,11.0772,11.0973,70000.0
2006-02-22 14:00:00,16.55,16.57,16.5,16.51,62000.0,11.0973,11.1107,11.0637,11.0704,62000.0
2006-02-22 14:30:00,16.5,16.51,16.47,16.5,75400.0,11.0637,11.0704,11.0436,11.0637,75400.0
2006-02-22 15:00:00,16.5,16.5,16.48,16.49,87800.0,11.0637,11.0637,11.0503,11.057,87800.0
2006-02-22 15:30:00,16.49,16.49,16.4,16.43,401800.0,11.057,11.057,10.9967,11.0168,401800.0
2006-02-23 09:30:00,16.43,16.68,16.43,16.65,271200.0,11.0168,11.1844,11.0168,11.1643,271200.0
2006-02-23 10:00:00,16.66,16.67,16.6,16.65,93000.0,11.171,11.1777,11.1308,11.1643,93000.0
2006-02-23 10:30:00,16.64,16.64,16.59,16.61,304400.0,11.1576,11.1576,11.1241,11.1375,304400.0
2006-02-23 11:00:00,16.61,16.65,16.59,16.61,208400.0,11.1375,11.1643,11.1241,11.1375,208400.0
2006-02-23 11:30:00,16.6,16.65,16.56,16.64,167000.0,11.1308,11.1643,11.104,11.1576,167000.0
2006-02-23 12:00:00,16.65,16.73,16.64,16.72,134800.0,11.1643,11.218,11.1576,11.2113,134800.0
2006-02-23 12:30:00,16.73,16.79,16.72,16.77,84600.0,11.218,11.2582,11.2113,11.2448,84600.0
2006-02-23 13:00:00,16.77,16.78,16.73,16.75,59200.0,11.2448,11.2515,11.218,11.2314,59200.0
2006-02-23 13:30:00,16.75,16.75,16.73,16.75,51600.0,11.2314,11.2314,11.218,11.2314,51600.0
2006-02-23 14:00:00,16.75,16.75,16.68,16.68,77400.0,11.2314,11.2314,11.1844,11.1844,77400.0
2006-02-23 14:30:00,16.69,16.71,16.67,16.67,45800.0,11.1911,11.2046,11.1777,11.1777,45800.0
2006-02-23 15:00:00,16.67,16.68,16.65,16.68,87000.0,11.1777,11.1844,11.1643,11.1844,87000.0
2006-02-23 15:30:00,16.68,16.69,16.62,16.63,245800.0,11.1844,11.1911,11.1442,11.1509,245800.0
2006-02-24 09:30:00,16.6,16.67,16.6,16.65,74200.0,11.1308,11.1777,11.1308,11.1643,74200.0
2006-02-24 10:00:00,16.65,16.68,16.63,16.63,51400.0,11.1643,11.1844,11.1509,11.1509,51400.0
2006-02-24 10:30:00,16.64,16.65,16.61,16.65,212000.0,11.1576,11.1643,11.1375,11.1643,212000.0
2006-02-24 11:00:00,16.65,16.66,16.63,16.64,50800.0,11.1643,11.171,11.1509,11.1576,50800.0
2006-02-24 11:30:00,16.63,16.65,16.61,16.64,39600.0,11.1509,11.1643,11.1375,11.1576,39600.0
2006-02-24 12:00:00,16.64,16.66,16.63,16.64,28400.0,11.1576,11.171,11.1509,11.1576,28400.0
2006-02-24 12:30:00,16.65,16.66,16.63,16.65,24000.0,11.1643,11.171,11.1509,11.1643,24000.0
2006-02-24 13:00:00,16.64,16.67,16.63,16.66,100800.0,11.1576,11.1777,11.1509,11.171,100800.0
2006-02-24 13:30:00,16.65,16.66,16.65,16.65,74600.0,11.1643,11.171,11.1643,11.1643,74600.0
2006-02-24 14:00:00,16.65,16.7,16.65,16.69,43000.0,11.1643,11.1978,11.1643,11.1911,43000.0
2006-02-24 14:30:00,16.7,16.73,16.68,16.73,49400.0,11.1978,11.218,11.1844,11.218,49400.0
2006-02-24 15:00:00,16.73,16.73,16.67,16.67,59200.0,11.218,11.218,11.1777,11.1777,59200.0
2006-02-24 15:30:00,16.67,16.7,16.67,16.68,103400.0,11.1777,11.1978,11.1777,11.1844,103400.0
2006-02-27 09:30:00,16.66,16.7,16.61,16.68,65200.0,11.171,11.1978,11.1375,11.1844,65200.0
2006-02-27 10:00:00,16.68,16.71,16.63,16.67,40400.0,11.1844,11.2046,11.1509,11.1777,40400.0
2006-02-27 10:30:00,16.67,16.67,16.63,16.65,31800.0,11.1777,11.1777,11.1509,11.1643,31800.0
2006-02-27 11:00:00,16.65,16.67,16.65,16.65,61000.0,11.1643,11.1777,11.1643,11.1643,61000.0
2006-02-27 11:30:00,16.65,16.66,16.56,16.6,51200.0,11.1643,11.171,11.104,11.1308,51200.0
2006-02-27 12:00:00,16.6,16.65,16.6,16.63,55600.0,11.1308,11.1643,11.1308,11.1509,55600.0
2006-02-27 12:30:00,16.63,16.64,16.61,16.63,61200.0,11.1509,11.1576,11.1375,11.1509,61200.0
2006-02-27 13:00:00,16.63,16.63,16.61,16.63,36000.0,11.1509,11.1509,11.1375,11.1509,36000.0
2006-02-27 13:30:00,16.61,16.63,16.61,16.63,12000.0,11.1375,11.1509,11.1375,11.1509,12000.0
2006-02-27 14:00:00,16.63,16.65,16.61,16.63,62600.0,11.1509,11.1643,11.1375,11.1509,62600.0
2006-02-27 14:30:00,16.63,16.64,16.57,16.63,92400.0,11.1509,11.1576,11.1107,11.1509,92400.0
2006-02-27 15:00:00,16.63,16.65,16.61,16.61,32800.0,11.1509,11.1643,11.1375,11.1375,32800.0
2006-02-27 15:30:00,16.62,16.63,16.61,16.61,102800.0,11.1442,11.1509,11.1375,11.1375,102800.0
2006-02-28 09:30:00,16.55,16.6,16.48,16.51,51400.0,11.0973,11.1308,11.0503,11.0704,51400.0
2006-02-28 10:00:00,16.52,16.53,16.47,16.48,49200.0,11.0772,11.0839,11.0436,11.0503,49200.0
2006-02-28 10:30:00,16.48,16.54,16.44,16.49,67800.0,11.0503,11.0906,11.0235,11.057,67800.0
2006-02-28 11:00:00,16.47,16.48,16.42,16.43,51400.0,11.0436,11.0503,11.0101,11.0168,51400.0
2006-02-28 11:30:00,16.43,16.45,16.41,16.43,37600.0,11.0168,11.0302,11.0034,11.0168,37600.0
2006-02-28 12:00:00,16.43,16.44,16.4,16.41,46400.0,11.0168,11.0235,10.9967,11.0034,46400.0
2006-02-28 12:30:00,16.42,16.45,16.39,16.43,25400.0,11.0101,11.0302,10.99,11.0168,25400.0
2006-02-28 13:00:00,16.43,16.47,16.42,16.47,95800.0,11.0168,11.0436,11.0101,11.0436,95800.0
2006-02-28 13:30:00,16.48,16.5,16.42,16.42,30200.0,11.0503,11.0637,11.0101,11.0101,30200.0
2006-02-28 14:00:00,16.42,16.45,16.42,16.45,46400.0,11.0101,11.0302,11.0101,11.0302,46400.0
2006-02-28 14:30:00,16.45,16.45,16.42,16.42,218600.0,11.0302,11.0302,11.0101,11.0101,218600.0
2006-02-28 15:00:00,16.42,16.42,16.38,16.39,323200.0,11.0101,11.0101,10.9833,10.99,323200.0
2006-02-28 15:30:00,16.38,16.42,16.37,16.41,430200.0,10.9833,11.0101,10.9766,11.0034,430200.0
2006-03-01 09:30:00,16.43,16.5,16.4,16.4,45000.0,11.0168,11.0637,10.9967,10.9967,45000.0
2006-03-01 10:00:00,16.38,16.39,16.3,16.38,36600.0,10.9833,10.99,10.9296,10.9833,36600.0
2006-03-01 10:30:00,16.38,16.46,16.38,16.43,29600.0,10.9833,11.0369,10.9833,11.0168,29600.0
2006-03-01 11:00:00,16.44,16.45,16.43,16.44,31400.0,11.0235,11.0302,11.0168,11.0235,31400.0
2006-03-01 11:30:00,16.44,16.45,16.39,16.41,37800.0,11.0235,11.0302,10.99,11.0034,37800.0
2006-03-01 12:00:00,16.41,16.42,16.4,16.42,20800.0,11.0034,11.0101,10.9967,11.0101,20800.0
2006-03-01 12:30:00,16.42,16.44,16.42,16.44,12000.0,11.0101,11.0235,11.0101,11.0235,12000.0
2006-03-01 13:00:00,16.44,16.47,16.43,16.43,195600.0,11.0235,11.0436,11.0168,11.0168,195600.0
2006-03-01 13:30:00,16.43,16.43,16.4,16.41,26400.0,11.0168,11.0168,10.9967,11.0034,26400.0
2006-03-01 14:00:00,16.41,16.43,16.4,16.43,26000.0,11.0034,11.0168,10.9967,11.0168,26000.0
2006-03-01 14:30:00,16.42,16.43,16.4,16.41,30000.0,11.0101,11.0168,10.9967,11.0034,30000.0
2006-03-01 15:00:00,16.41,16.42,16.39,16.41,66800.0,11.0034,11.0101,10.99,11.0034,66800.0
2006-03-01 15:30:00,16.41,16.42,16.4,16.4,83000.0,11.0034,11.0101,10.9967,10.9967,83000.0
2006-03-02 09:30:00,16.35,16.38,16.33,16.34,64400.0,10.9632,10.9833,10.9498,10.9565,64400.0
2006-03-02 10:00:00,16.35,16.37,16.32,16.35,37600.0,10.9632,10.9766,10.943,10.9632,37600.0
2006-03-02 10:30:00,16.35,16.36,16.3,16.33,73400.0,10.9632,10.9699,10.9296,10.9498,73400.0
2006-03-02 11:00:00,16.33,16.39,16.28,16.39,47000.0,10.9498,10.99,10.9162,10.99,47000.0
2006-03-02 11:30:00,16.39,16.4,16.35,16.36,45200.0,10.99,10.9967,10.9632,10.9699,45200.0
2006-03-02 12:00:00,16.37,16.37,16.34,16.34,37000.0,10.9766,10.9766,10.9565,10.9565,37000.0
2006-03-02 12:30:00,16.34,16.43,16.34,16.42,32400.0,10.9565,11.0168,10.9565,11.0101,32400.0
2006-03-02 13:00:00,16.42,16.43,16.38,16.4,36200.0,11.0101,11.0168,10.9833,10.9967,36200.0
2006-03-02 13:30:00,16.4,16.47,16.4,16.46,34400.0,10.9967,11.0436,10.9967,11.0369,34400.0
2006-03-02 14:00:00,16.46,16.46,16.43,16.43,73600.0,11.0369,11.0369,11.0168,11.0168,73600.0
2006-03-02 14:30:00,16.43,16.45,16.41,16.42,59800.0,11.0168,11.0302,11.0034,11.0101,59800.0
2006-03-02 15:00:00,16.42,16.43,16.41,16.42,70800.0,11.0101,11.0168,11.0034,11.0101,70800.0
2006-03-02 15:30:00,16.43,16.43,16.41,16.41,126800.0,11.0168,11.0168,11.0034,11.0034,126800.0
2006-03-03 09:30:00,16.35,16.43,16.29,16.35,47600.0,10.9632,11.0168,10.9229,10.9632,47600.0
2006-03-03 10:00:00,16.36,16.42,16.35,16.41,27600.0,10.9699,11.0101,10.9632,11.0034,27600.0
2006-03-03 10:30:00,16.41,16.43,16.35,16.36,46200.0,11.0034,11.0168,10.9632,10.9699,46200.0
2006-03-03 11:00:00,16.34,16.35,16.32,16.34,37600.0,10.9565,10.9632,10.943,10.9565,37600.0
2006-03-03 11:30:00,16.34,16.4,16.34,16.39,25600.0,10.9565,10.9967,10.9565,10.99,25600.0
2006-03-03 12:00:00,16.4,16.48,16.4,16.48,25400.0,10.9967,11.0503,10.9967,11.0503,25400.0
2006-03-03 12:30:00,16.48,16.5,16.46,16.47,35400.0,11.0503,11.0637,11.0369,11.0436,35400.0
2006-03-03 13:00:00,16.47,16.49,16.45,16.48,36400.0,11.0436,11.057,11.0302,11.0503,36400.0
2006-03-03 13:30:00,16.48,16.49,16.47,16.47,65000.0,11.0503,11.057,11.0436,11.0436,65000.0
2006-03-03 14:00:00,16.48,16.5,16.48,16.49,42600.0,11.0503,11.0637,11.0503,11.057,42600.0
2006-03-03 14:30:00,16.49,16.53,16.49,16.51,42400.0,11.057,11.0839,11.057,11.0704,42400.0
2006-03-03 15:00:00,16.51,16.52,16.45,16.46,56400.0,11.0704,11.0772,11.0302,11.0369,56400.0
2006-03-03 15:30:00,16.46,16.47,16.41,16.41,155000.0,11.0369,11.0436,11.0034,11.0034,155000.0
2006-03-06 09:30:00,16.43,16.47,16.3,16.3,46600.0,11.0168,11.0436,10.9296,10.9296,46600.0
2006-03-06 10:00:00,16.32,16.4,16.3,16.38,20800.0,10.943,10.9967,10.9296,10.9833,20800.0
2006-03-06 10:30:00,16.38,16.43,16.38,16.43,20400.0,10.9833,11.0168,10.9833,11.0168,20400.0
2006-03-06 11:00:00,16.43,16.46,16.43,16.43,21800.0,11.0168,11.0369,11.0168,11.0168,21800.0
2006-03-06 11:30:00,16.43,16.44,16.39,16.4,29400.0,11.0168,11.0235,10.99,10.9967,29400.0
2006-03-06 12:00:00,16.4,16.41,16.39,16.4,16000.0,10.9967,11.0034,10.99,10.9967,16000.0
2006-03-06 12:30:00,16.4,16.41,16.39,16.4,19600.0,10.9967,11.0034,10.99,10.9967,19600.0
2006-03-06 13:00:00,16.4,16.42,16.39,16.39,27600.0,10.9967,11.0101,10.99,10.99,27600.0
2006-03-06 13:30:00,16.39,16.4,16.36,16.4,32600.0,10.99,10.9967,10.9699,10.9967,32600.0
2006-03-06 14:00:00,16.39,16.4,16.34,16.35,63600.0,10.99,10.9967,10.9565,10.9632,63600.0
2006-03-06 14:30:00,16.35,16.36,16.34,16.36,56600.0,10.9632,10.9699,10.9565,10.9699,56600.0
2006-03-06 15:00:00,16.36,16.37,16.35,16.36,103000.0,10.9699,10.9766,10.9632,10.9699,103000.0
2006-03-06 15:30:00,16.36,16.36,16.31,16.36,156000.0,10.9699,10.9699,10.9363,10.9699,156000.0
2006-03-07 09:30:00,16.33,16.47,16.3,16.44,49400.0,10.9498,11.0436,10.9296,11.0235,49400.0
2006-03-07 10:00:00,16.41,16.45,16.41,16.44,30200.0,11.0034,11.0302,11.0034,11.0235,30200.0
2006-03-07 10:30:00,16.46,16.47,16.37,16.38,64600.0,11.0369,11.0436,10.9766,10.9833,64600.0
2006-03-07 11:00:00,16.37,16.41,15.95,16.4,135800.0,10.9766,11.0034,10.695,10.9967,135800.0
2006-03-07 11:30:00,16.4,16.4,16.36,16.37,72400.0,10.9967,10.9967,10.9699,10.9766,72400.0
2006-03-07 12:00:00,16.36,16.4,16.35,16.39,35600.0,10.9699,10.9967,10.9632,10.99,35600.0
2006-03-07 12:30:00,16.39,16.4,16.36,16.39,48200.0,10.99,10.9967,10.9699,10.99,48200.0
2006-03-07 13:00:00,16.39,16.4,16.36,16.4,36600.0,10.99,10.9967,10.9699,10.9967,36600.0
2006-03-07 13:30:00,16.4,16.4,16.38,16.4,33600.0,10.9967,10.9967,10.9833,10.9967,33600.0
2006-03-07 14:00:00,16.4,16.4,16.39,16.39,23000.0,10.9967,10.9967,10.99,10.99,23000.0
2006-03-07 14:30:00,16.39,16.42,16.38,16.41,55000.0,10.99,11.0101,10.9833,11.0034,55000.0
2006-03-07 15:00:00,16.41,16.41,16.36,16.39,71400.0,11.0034,11.0034,10.9699,10.99,71400.0
2006-03-07 15:30:00,16.4,16.4,16.37,16.39,97400.0,10.9967,10.9967,10.9766,10.99,97400.0
2006-03-08 09:30:00,16.4,16.44,16.36,16.41,29400.0,10.9967,11.0235,10.9699,11.0034,29400.0
2006-03-08 10:00:00,16.42,16.45,16.39,16.4,35000.0,11.0101,11.0302,10.99,10.9967,35000.0
2006-03-08 10:30:00,16.41,16.44,16.4,16.42,25200.0,11.0034,11.0235,10.9967,11.0101,25200.0
2006-03-08 11:00:00,16.42,16.45,16.4,16.43,25000.0,11.0101,11.0302,10.9967,11.0168,25000.0
2006-03-08 11:30:00,16.43,16.46,16.42,16.45,31600.0,11.0168,11.0369,11.0101,11.0302,31600.0
2006-03-08 12:00:00,16.45,16.48,16.43,16.47,23800.0,11.0302,11.0503,11.0168,11.0436,23800.0
2006-03-08 12:30:00,16.48,16.49,16.47,16.48,32800.0,11.0503,11.057,11.0436,11.0503,32800.0
2006-03-08 13:00:00,16.49,16.5,16.49,16.5,47200.0,11.057,11.0637,11.057,11.0637,47200.0
2006-03-08 13:30:00,16.5,16.53,16.49,16.5,165200.0,11.0637,11.0839,11.057,11.0637,165200.0
2006-03-08 14:00:00,16.5,16.54,16.49,16.52,42400.0,11.0637,11.0906,11.057,11.0772,42400.0
2006-03-08 14:30:00,16.53,16.62,16.51,16.61,76400.0,11.0839,11.1442,11.0704,11.1375,76400.0
2006-03-08 15:00:00,16.61,16.66,16.6,16.6,88200.0,11.1375,11.171,11.1308,11.1308,88200.0
2006-03-08 15:30:00,16.6,16.61,16.56,16.56,124800.0,11.1308,11.1375,11.104,11.104,124800.0
2006-03-09 09:30:00,16.57,16.69,16.57,16.64,34400.0,11.1107,11.1911,11.1107,11.1576,34400.0
2006-03-09 10:00:00,16.64,16.7,16.64,16.68,26000.0,11.1576,11.1978,11.1576,11.1844,26000.0
2006-03-09 10:30:00,16.68,16.74,16.68,16.74,43000.0,11.1844,11.2247,11.1844,11.2247,43000.0
2006-03-09 11:00:00,16.74,16.75,16.69,16.7,42800.0,11.2247,11.2314,11.1911,11.1978,42800.0
2006-03-09 11:30:00,16.71,16.71,16.67,16.67,40800.0,11.2046,11.2046,11.1777,11.1777,40800.0
2006-03-09 12:00:00,16.67,16.68,16.66,16.68,48000.0,11.1777,11.1844,11.171,11.1844,48000.0
2006-03-09 12:30:00,16.68,16.7,16.67,16.68,26000.0,11.1844,11.1978,11.1777,11.1844,26000.0
2006-03-09 13:00:00,16.68,16.7,16.68,16.68,41000.0,11.1844,11.1978,11.1844,11.1844,41000.0
2006-03-09 13:30:00,16.68,16.73,16.68,16.73,49000.0,11.1844,11.218,11.1844,11.218,49000.0
2006-03-09 14:00:00,16.73,16.75,16.73,16.73,66800.0,11.218,11.2314,11.218,11.218,66800.0
2006-03-09 14:30:00,16.74,16.75,16.68,16.7,58600.0,11.2247,11.2314,11.1844,11.1978,58600.0
2006-03-09 15:00:00,16.7,16.72,16.67,16.71,109800.0,11.1978,11.2113,11.1777,11.2046,109800.0
2006-03-09 15:30:00,16.71,16.72,16.68,16.71,139000.0,11.2046,11.2113,11.1844,11.2046,139000.0
2006-03-10 09:30:00,16.74,16.83,16.66,16.78,95000.0,11.2247,11.285,11.171,11.2515,95000.0
2006-03-10 10:00:00,16.78,16.8,16.74,16.77,60200.0,11.2515,11.2649,11.2247,11.2448,60200.0
2006-03-10 10:30:00,16.77,16.83,16.75,16.83,48200.0,11.2448,11.285,11.2314,11.285,48200.0
2006-03-10 11:00:00,16.83,16.84,16.79,16.8,51400.0,11.285,11.2917,11.2582,11.2649,51400.0
2006-03-10 11:30:00,16.8,16.8,16.75,16.79,65600.0,11.2649,11.2649,11.2314,11.2582,65600.0
2006-03-10 12:00:00,16.78,16.8,16.75,16.75,67600.0,11.2515,11.2649,11.2314,11.2314,67600.0
2006-03-10 12:30:00,16.77,16.78,16.74,16.74,56600.0,11.2448,11.2515,11.2247,11.2247,56600.0
2006-03-10 13:00:00,16.76,16.79,16.74,16.79,31200.0,11.2381,11.2582,11.2247,11.2582,31200.0
2006-03-10 13:30:00,16.79,16.8,16.77,16.8,60600.0,11.2582,11.2649,11.2448,11.2649,60600.0
2006-03-10 14:00:00,16.8,16.86,16.8,16.86,59600.0,11.2649,11.3051,11.2649,11.3051,59600.0
2006-03-10 14:30:00,16.86,16.89,16.83,16.83,88000.0,11.3051,11.3252,11.285,11.285,88000.0
2006-03-10 15:00:00,16.83,16.83,16.79,16.81,172200.0,11.285,11.285,11.2582,11.2716,172200.0
2006-03-10 15:30:00,16.8,16.9,16.8,16.9,138800.0,11.2649,11.332,11.2649,11.332,138800.0
2006-03-13 09:30:00,16.86,17.0,16.83,16.93,97000.0,11.3051,11.399,11.285,11.3521,97000.0
2006-03-13 10:00:00,16.93,16.97,16.92,16.95,35800.0,11.3521,11.3789,11.3454,11.3655,35800.0
2006-03-13 10:30:00,16.95,16.97,16.93,16.95,62800.0,11.3655,11.3789,11.3521,11.3655,62800.0
2006-03-13 11:00:00,16.95,16.99,16.93,16.97,81200.0,11.3655,11.3923,11.3521,11.3789,81200.0
2006-03-13 11:30:00,16.98,17.0,16.96,16.98,34400.0,11.3856,11.399,11.3722,11.3856,34400.0
2006-03-13 12:00:00,16.97,17.0,16.95,17.0,45600.0,11.3789,11.399,11.3655,11.399,45600.0
2006-03-13 12:30:00,17.0,17.0,16.93,16.99,63000.0,11.399,11.399,11.3521,11.3923,63000.0
2006-03-13 13:00:00,16.99,17.03,16.97,17.0,49800.0,11.3923,11.4191,11.3789,11.399,49800.0
2006-03-13 13:30:00,17.0,17.0,16.96,16.98,33200.0,11.399,11.399,11.3722,11.3856,33200.0
2006-03-13 14:00:00,16.99,17.0,16.96,16.99,44000.0,11.3923,11.399,11.3722,11.3923,44000.0
2006-03-13 14:30:00,16.99,17.0,16.93,16.95,72200.0,11.3923,11.399,11.3521,11.3655,72200.0
2006-03-13 15:00:00,16.95,16.96,16.91,16.93,173200.0,11.3655,11.3722,11.3387,11.3521,173200.0
2006-03-13 15:30:00,16.93,16.95,16.91,16.93,154000.0,11.3521,11.3655,11.3387,11.3521,154000.0
2006-03-14 09:30:00,16.9,16.99,16.9,16.93,71800.0,11.332,11.3923,11.332,11.3521,71800.0
2006-03-14 10:00:00,16.93,16.97,16.93,16.97,29200.0,11.3521,11.3789,11.3521,11.3789,29200.0
2006-03-14 10:30:00,16.96,16.97,16.93,16.94,21800.0,11.3722,11.3789,11.3521,11.3588,21800.0
2006-03-14 11:00:00,16.93,16.95,16.92,16.95,29000.0,11.3521,11.3655,11.3454,11.3655,29000.0
2006-03-14 11:30:00,16.96,16.98,16.87,16.93,46600.0,11.3722,11.3856,11.3118,11.3521,46600.0
2006-03-14 12:00:00,16.93,16.94,16.92,16.93,24200.0,11.3521,11.3588,11.3454,11.3521,24200.0
2006-03-14 12:30:00,16.93,16.95,16.92,16.95,23000.0,11.3521,11.3655,11.3454,11.3655,23000.0
2006-03-14 13:00:00,16.95,16.99,16.94,16.99,26200.0,11.3655,11.3923,11.3588,11.3923,26200.0
2006-03-14 13:30:00,16.98,17.0,16.98,16.98,30600.0,11.3856,11.399,11.3856,11.3856,30600.0
2006-03-14 14:00:00,16.98,17.0,16.98,17.0,41400.0,11.3856,11.399,11.3856,11.399,41400.0
2006-03-14 14:30:00,17.0,17.02,16.99,17.0,99600.0,11.399,11.4124,11.3923,11.399,99600.0
2006-03-14 15:00:00,16.99,17.0,16.98,17.0,52000.0,11.3923,11.399,11.3856,11.399,52000.0
2006-03-14 15:30:00,17.0,17.02,16.99,17.02,145800.0,11.399,11.4124,11.3923,11.4124,145800.0
2006-03-15 09:30:00,17.01,17.02,16.96,16.98,69400.0,11.4057,11.4124,11.3722,11.3856,69400.0
2006-03-15 10:00:00,17.0,17.02,16.97,16.99,40600.0,11.399,11.4124,11.3789,11.3923,40600.0
2006-03-15 10:30:00,16.99,16.99,16.96,16.97,44400.0,11.3923,11.3923,11.3722,11.3789,44400.0
2006-03-15 11:00:00,16.97,16.99,16.96,16.99,39600.0,11.3789,11.3923,11.3722,11.3923,39600.0
2006-03-15 11:30:00,16.99,16.99,16.96,16.98,45200.0,11.3923,11.3923,11.3722,11.3856,45200.0
2006-03-15 12:00:00,16.98,16.99,16.96,16.98,28600.0,11.3856,11.3923,11.3722,11.3856,28600.0
2006-03-15 12:30:00,16.98,16.99,16.97,16.98,33000.0,11.3856,11.3923,11.3789,11.3856,33000.0
2006-03-15 13:00:00,16.98,16.98,16.97,16.98,32000.0,11.3856,11.3856,11.3789,11.3856,32000.0
2006-03-15 13:30:00,16.98,16.99,16.96,16.98,61000.0,11.3856,11.3923,11.3722,11.3856,61000.0
2006-03-15 14:00:00,16.97,17.0,16.97,17.0,52800.0,11.3789,11.399,11.3789,11.399,52800.0
2006-03-15 14:30:00,17.0,17.0,16.99,16.99,35000.0,11.399,11.399,11.3923,11.3923,35000.0
2006-03-15 15:00:00,16.99,17.0,16.97,16.98,86200.0,11.3923,11.399,11.3789,11.3856,86200.0
2006-03-15 15:30:00,16.98,17.0,16.95,17.0,138800.0,11.3856,11.399,11.3655,11.399,138800.0
2006-03-16 09:30:00,16.97,16.98,16.93,16.97,84600.0,11.3789,11.3856,11.3521,11.3789,84600.0
2006-03-16 10:00:00,16.97,16.98,16.96,16.97,70200.0,11.3789,11.3856,11.3722,11.3789,70200.0
2006-03-16 10:30:00,16.97,16.98,16.93,16.95,100400.0,11.3789,11.3856,11.3521,11.3655,100400.0
2006-03-16 11:00:00,16.95,16.96,16.93,16.96,69200.0,11.3655,11.3722,11.3521,11.3722,69200.0
2006-03-16 11:30:00,16.97,16.98,16.95,16.95,93400.0,11.3789,11.3856,11.3655,11.3655,93400.0
2006-03-16 12:00:00,16.95,16.96,16.93,16.95,78400.0,11.3655,11.3722,11.3521,11.3655,78400.0
2006-03-16 12:30:00,16.95,16.96,16.93,16.95,65400.0,11.3655,11.3722,11.3521,11.3655,65400.0
2006-03-16 13:00:00,16.95,16.97,16.93,16.96,77200.0,11.3655,11.3789,11.3521,11.3722,77200.0
2006-03-16 13:30:00,16.96,16.98,16.93,16.95,75600.0,11.3722,11.3856,11.3521,11.3655,75600.0
2006-03-16 14:00:00,16.95,17.0,16.95,17.0,159000.0,11.3655,11.399,11.3655,11.399,159000.0
2006-03-16 14:30:00,17.0,17.05,17.0,17.01,147800.0,11.399,11.4325,11.399,11.4057,147800.0
2006-03-16 15:00:00,17.01,17.08,17.0,17.08,78600.0,11.4057,11.4527,11.399,11.4527,78600.0
2006-03-16 15:30:00,17.08,17.14,17.07,17.13,113000.0,11.4527,11.4929,11.4459,11.4862,113000.0
2006-03-17 09:30:00,17.21,17.21,17.06,17.09,311200.0,11.5398,11.5398,11.4392,11.4594,311200.0
2006-03-17 10:00:00,17.09,17.1,17.0,17.0,111200.0,11.4594,11.4661,11.399,11.399,111200.0
2006-03-17 10:30:00,17.0,17.03,16.99,17.0,75200.0,11.399,11.4191,11.3923,11.399,75200.0
2006-03-17 11:00:00,17.0,17.04,17.0,17.0,36600.0,11.399,11.4258,11.399,11.399,36600.0
2006-03-17 11:30:00,17.02,17.08,17.02,17.07,29200.0,11.4124,11.4527,11.4124,11.4459,29200.0
2006-03-17 12:00:00,17.07,17.09,17.06,17.09,40400.0,11.4459,11.4594,11.4392,11.4594,40400.0
2006-03-17 12:30:00,17.09,17.17,17.09,17.15,75800.0,11.4594,11.513,11.4594,11.4996,75800.0
2006-03-17 13:00:00,17.16,17.16,17.1,17.14,43600.0,11.5063,11.5063,11.4661,11.4929,43600.0
2006-03-17 13:30:00,17.15,17.15,17.11,17.13,27800.0,11.4996,11.4996,11.4728,11.4862,27800.0
2006-03-17 14:00:00,17.13,17.15,17.12,17.14,30600.0,11.4862,11.4996,11.4795,11.4929,30600.0
2006-03-17 14:30:00,17.14,17.15,17.12,17.13,51000.0,11.4929,11.4996,11.4795,11.4862,51000.0
2006-03-17 15:00:00,17.14,17.14,17.12,17.14,40200.0,11.4929,11.4929,11.4795,11.4929,40200.0
2006-03-17 15:30:00,17.14,17.17,17.13,17.17,101200.0,11.4929,11.513,11.4862,11.513,101200.0
2006-03-20 09:30:00,17.1,17.13,17.01,17.05,91200.0,11.4661,11.4862,11.4057,11.4325,91200.0
2006-03-20 10:00:00,17.05,17.07,16.96,16.97,166600.0,11.4325,11.4459,11.3722,11.3789,166600.0
2006-03-20 10:30:00,16.96,17.0,16.93,16.97,162000.0,11.3722,11.399,11.3521,11.3789,162000.0
2006-03-20 11:00:00,16.98,17.02,16.98,17.0,43400.0,11.3856,11.4124,11.3856,11.399,43400.0
2006-03-20 11:30:00,17.0,17.02,16.97,17.0,64200.0,11.399,11.4124,11.3789,11.399,64200.0
2006-03-20 12:00:00,17.0,17.02,17.0,17.02,32800.0,11.399,11.4124,11.399,11.4124,32800.0
2006-03-20 12:30:00,17.02,17.06,17.01,17.04,33800.0,11.4124,11.4392,11.4057,11.4258,33800.0
2006-03-20 13:00:00,17.04,17.05,17.02,17.04,37200.0,11.4258,11.4325,11.4124,11.4258,37200.0
2006-03-20 13:30:00,17.04,17.04,17.0,17.02,29000.0,11.4258,11.4258,11.399,11.4124,29000.0
2006-03-20 14:00:00,17.02,17.05,17.0,17.03,61800.0,11.4124,11.4325,11.399,11.4191,61800.0
2006-03-20 14:30:00,17.03,17.04,17.0,17.0,151400.0,11.4191,11.4258,11.399,11.399,151400.0
2006-03-20 15:00:00,17.01,17.06,17.0,17.0,86600.0,11.4057,11.4392,11.399,11.399,86600.0
2006-03-20 15:30:00,17.0,17.1,17.0,17.04,211800.0,11.399,11.4661,11.399,11.4258,211800.0
2006-03-21 09:30:00,16.59,17.33,16.5,17.3,213000.0,11.1241,11.6203,11.0637,11.6002,213000.0
2006-03-21 10:00:00,17.31,17.31,17.15,17.15,151600.0,11.6069,11.6069,11.4996,11.4996,151600.0
2006-03-21 10:30:00,17.17,17.26,17.16,17.22,218200.0,11.513,11.5733,11.5063,11.5465,218200.0
2006-03-21 11:00:00,17.22,17.3,17.22,17.24,66600.0,11.5465,11.6002,11.5465,11.5599,66600.0
2006-03-21 11:30:00,17.25,17.29,17.22,17.24,295400.0,11.5666,11.5935,11.5465,11.5599,295400.0
2006-03-21 12:00:00,17.24,17.35,17.23,17.34,207800.0,11.5599,11.6337,11.5532,11.627,207800.0
2006-03-21 12:30:00,17.34,17.46,17.33,17.34,149000.0,11.627,11.7075,11.6203,11.627,149000.0
2006-03-21 13:00:00,17.35,17.46,17.31,17.38,93800.0,11.6337,11.7075,11.6069,11.6538,93800.0
2006-03-21 13:30:00,17.38,17.41,17.31,17.35,107600.0,11.6538,11.6739,11.6069,11.6337,107600.0
2006-03-21 14:00:00,17.35,17.38,17.35,17.36,105200.0,11.6337,11.6538,11.6337,11.6404,105200.0
2006-03-21 14:30:00,17.36,17.41,17.35,17.36,236600.0,11.6404,11.6739,11.6337,11.6404,236600.0
2006-03-21 15:00:00,17.36,17.43,17.35,17.42,201000.0,11.6404,11.6873,11.6337,11.6806,201000.0
2006-03-21 15:30:00,17.43,17.52,17.43,17.45,359800.0,11.6873,11.7477,11.6873,11.7007,359800.0
2006-03-22 09:30:00,17.43,17.47,17.4,17.41,156000.0,11.6873,11.7142,11.6672,11.6739,156000.0
2006-03-22 10:00:00,17.41,17.41,17.3,17.31,178000.0,11.6739,11.6739,11.6002,11.6069,178000.0
2006-03-22 10:30:00,17.33,17.35,17.25,17.25,105000.0,11.6203,11.6337,11.5666,11.5666,105000.0
2006-03-22 11:00:00,17.25,17.35,17.25,17.31,181800.0,11.5666,11.6337,11.5666,11.6069,181800.0
2006-03-22 11:30:00,17.3,17.36,17.3,17.31,137400.0,11.6002,11.6404,11.6002,11.6069,137400.0
2006-03-22 12:00:00,17.32,17.35,17.31,17.34,54200.0,11.6136,11.6337,11.6069,11.627,54200.0
2006-03-22 12:30:00,17.34,17.36,17.32,17.35,80800.0,11.627,11.6404,11.6136,11.6337,80800.0
2006-03-22 13:00:00,17.35,17.45,17.34,17.43,105000.0,11.6337,11.7007,11.627,11.6873,105000.0
2006-03-22 13:30:00,17.44,17.45,17.42,17.43,108400.0,11.694,11.7007,11.6806,11.6873,108400.0
2006-03-22 14:00:00,17.42,17.43,17.4,17.42,84000.0,11.6806,11.6873,11.6672,11.6806,84000.0
2006-03-22 14:30:00,17.43,17.43,17.38,17.41,114400.0,11.6873,11.6873,11.6538,11.6739,114400.0
2006-03-22 15:00:00,17.41,17.41,17.38,17.38,149000.0,11.6739,11.6739,11.6538,11.6538,149000.0
2006-03-22 15:30:00,17.39,17.44,17.39,17.4,281000.0,11.6605,11.694,11.6605,11.6672,281000.0
2006-03-23 09:30:00,17.32,17.39,17.32,17.36,175200.0,11.6136,11.6605,11.6136,11.6404,175200.0
2006-03-23 10:00:00,17.37,17.41,17.35,17.41,134800.0,11.6471,11.6739,11.6337,11.6739,134800.0
2006-03-23 10:30:00,17.4,17.4,17.35,17.37,126400.0,11.6672,11.6672,11.6337,11.6471,126400.0
2006-03-23 11:00:00,17.37,17.39,17.36,17.36,90000.0,11.6471,11.6605,11.6404,11.6404,90000.0
2006-03-23 11:30:00,17.36,17.36,17.31,17.35,74200.0,11.6404,11.6404,11.6069,11.6337,74200.0
2006-03-23 12:00:00,17.35,17.4,17.35,17.4,49200.0,11.6337,11.6672,11.6337,11.6672,49200.0
2006-03-23 12:30:00,17.4,17.46,17.4,17.44,42000.0,11.6672,11.7075,11.6672,11.694,42000.0
2006-03-23 13:00:00,17.44,17.45,17.43,17.45,34000.0,11.694,11.7007,11.6873,11.7007,34000.0
2006-03-23 13:30:00,17.45,17.47,17.44,17.46,65800.0,11.7007,11.7142,11.694,11.7075,65800.0
2006-03-23 14:00:00,17.46,17.47,17.42,17.46,84800.0,11.7075,11.7142,11.6806,11.7075,84800.0
2006-03-23 14:30:00,17.45,17.48,17.45,17.47,88000.0,11.7007,11.7209,11.7007,11.7142,88000.0
2006-03-23 15:00:00,17.47,17.48,17.46,17.48,79200.0,11.7142,11.7209,11.7075,11.7209,79200.0
2006-03-23 15:30:00,17.48,17.51,17.46,17.5,157400.0,11.7209,11.741,11.7075,11.7343,157400.0
2006-03-24 09:30:00,17.5,17.52,17.41,17.42,86600.0,11.7343,11.7477,11.6739,11.6806,86600.0
2006-03-24 10:00:00,17.43,17.5,17.43,17.48,36200.0,11.6873,11.7343,11.6873,11.7209,36200.0
2006-03-24 10:30:00,17.48,17.53,17.48,17.5,82800.0,11.7209,11.7544,11.7209,11.7343,82800.0
2006-03-24 11:00:00,17.5,17.51,17.46,17.48,69000.0,11.7343,11.741,11.7075,11.7209,69000.0
2006-03-24 11:30:00,17.48,17.49,17.44,17.46,23400.0,11.7209,11.7276,11.694,11.7075,23400.0
2006-03-24 12:00:00,17.46,17.5,17.45,17.5,59400.0,11.7075,11.7343,11.7007,11.7343,59400.0
2006-03-24 12:30:00,17.5,17.51,17.48,17.49,45200.0,11.7343,11.741,11.7209,11.7276,45200.0
2006-03-24 13:00:00,17.49,17.49,17.45,17.47,59200.0,11.7276,11.7276,11.7007,11.7142,59200.0
2006-03-24 13:30:00,17.47,17.51,17.47,17.5,46400.0,11.7142,11.741,11.7142,11.7343,46400.0
2006-03-24 14:00:00,17.5,17.51,17.48,17.49,100600.0,11.7343,11.741,11.7209,11.7276,100600.0
2006-03-24 14:30:00,17.5,17.5,17.47,17.47,57600.0,11.7343,11.7343,11.7142,11.7142,57600.0
2006-03-24 15:00:00,17.47,17.49,17.46,17.49,47200.0,11.7142,11.7276,11.7075,11.7276,47200.0
2006-03-24 15:30:00,17.49,17.53,17.48,17.52,122000.0,11.7276,11.7544,11.7209,11.7477,122000.0
2006-03-27 09:30:00,17.45,17.47,17.22,17.27,156200.0,11.7007,11.7142,11.5465,11.5801,156200.0
2006-03-27 10:00:00,17.26,17.29,17.22,17.25,61200.0,11.5733,11.5935,11.5465,11.5666,61200.0
2006-03-27 10:30:00,17.25,17.25,17.14,17.18,91400.0,11.5666,11.5666,11.4929,11.5197,91400.0
2006-03-27 11:00:00,17.18,17.18,17.07,17.08,116200.0,11.5197,11.5197,11.4459,11.4527,116200.0
2006-03-27 11:30:00,17.07,17.11,17.06,17.08,77600.0,11.4459,11.4728,11.4392,11.4527,77600.0
2006-03-27 12:00:00,17.09,17.1,17.06,17.07,41800.0,11.4594,11.4661,11.4392,11.4459,41800.0
2006-03-27 12:30:00,17.08,17.1,17.07,17.08,65200.0,11.4527,11.4661,11.4459,11.4527,65200.0
2006-03-27 13:00:00,17.08,17.11,17.08,17.11,65000.0,11.4527,11.4728,11.4527,11.4728,65000.0
2006-03-27 13:30:00,17.11,17.11,17.09,17.1,60400.0,11.4728,11.4728,11.4594,11.4661,60400.0
2006-03-27 14:00:00,17.09,17.11,17.07,17.09,76600.0,11.4594,11.4728,11.4459,11.4594,76600.0
2006-03-27 14:30:00,17.09,17.1,17.07,17.09,87400.0,11.4594,11.4661,11.4459,11.4594,87400.0
2006-03-27 15:00:00,17.08,17.09,17.0,17.07,124800.0,11.4527,11.4594,11.399,11.4459,124800.0
2006-03-27 15:30:00,17.06,17.13,17.06,17.12,183000.0,11.4392,11.4862,11.4392,11.4795,183000.0
2006-03-28 09:30:00,17.07,17.1,17.0,17.03,101200.0,11.4459,11.4661,11.399,11.4191,101200.0
2006-03-28 10:00:00,17.03,17.06,17.0,17.05,57800.0,11.4191,11.4392,11.399,11.4325,57800.0
2006-03-28 10:30:00,17.04,17.05,17.03,17.03,51000.0,11.4258,11.4325,11.4191,11.4191,51000.0
2006-03-28 11:00:00,17.03,17.06,17.02,17.05,39000.0,11.4191,11.4392,11.4124,11.4325,39000.0
2006-03-28 11:30:00,17.05,17.07,17.02,17.03,52000.0,11.4325,11.4459,11.4124,11.4191,52000.0
2006-03-28 12:00:00,17.03,17.08,17.03,17.07,39200.0,11.4191,11.4527,11.4191,11.4459,39200.0
2006-03-28 12:30:00,17.08,17.09,17.06,17.08,33800.0,11.4527,11.4594,11.4392,11.4527,33800.0
2006-03-28 13:00:00,17.08,17.09,17.07,17.07,34000.0,11.4527,11.4594,11.4459,11.4459,34000.0
2006-03-28 13:30:00,17.07,17.08,17.03,17.04,56400.0,11.4459,11.4527,11.4191,11.4258,56400.0
2006-03-28 14:00:00,17.03,17.06,16.95,16.96,240000.0,11.4191,11.4392,11.3655,11.3722,240000.0
2006-03-28 14:30:00,16.96,17.0,16.94,16.99,112400.0,11.3722,11.399,11.3588,11.3923,112400.0
2006-03-28 15:00:00,16.99,16.99,16.95,16.95,61600.0,11.3923,11.3923,11.3655,11.3655,61600.0
2006-03-28 15:30:00,16.95,16.97,16.94,16.95,76600.0,11.3655,11.3789,11.3588,11.3655,76600.0
2006-03-29 09:30:00,16.88,16.92,16.84,16.87,95200.0,11.3185,11.3454,11.2917,11.3118,95200.0
2006-03-29 10:00:00,16.88,16.98,16.88,16.97,36400.0,11.3185,11.3856,11.3185,11.3789,36400.0
2006-03-29 10:30:00,16.96,16.96,16.92,16.93,38400.0,11.3722,11.3722,11.3454,11.3521,38400.0
2006-03-29 11:00:00,16.92,17.0,16.92,17.0,50800.0,11.3454,11.399,11.3454,11.399,50800.0
2006-03-29 11:30:00,17.0,17.02,17.0,17.0,52600.0,11.399,11.4124,11.399,11.399,52600.0
2006-03-29 12:00:00,17.01,17.02,17.0,17.0,30800.0,11.4057,11.4124,11.399,11.399,30800.0
2006-03-29 12:30:00,17.0,17.0,16.97,16.99,28000.0,11.399,11.399,11.3789,11.3923,28000.0
2006-03-29 13:00:00,16.99,17.03,16.97,17.0,55200.0,11.3923,11.4191,11.3789,11.399,55200.0
2006-03-29 13:30:00,17.0,17.03,17.0,17.02,58600.0,11.399,11.4191,11.399,11.4124,58600.0
2006-03-29 14:00:00,17.02,17.1,17.0,17.08,61400.0,11.4124,11.4661,11.399,11.4527,61400.0
2006-03-29 14:30:00,17.08,17.11,17.08,17.11,59600.0,11.4527,11.4728,11.4527,11.4728,59600.0
2006-03-29 15:00:00,17.11,17.13,17.1,17.11,68200.0,11.4728,11.4862,11.4661,11.4728,68200.0
2006-03-29 15:30:00,17.11,17.13,17.08,17.1,102400.0,11.4728,11.4862,11.4527,11.4661,102400.0
2006-03-30 09:30:00,16.96,17.02,16.89,16.99,77000.0,11.4329,11.4734,11.3857,11.4532,77000.0
2006-03-30 10:00:00,16.98,17.0,16.93,16.95,33000.0,11.4464,11.4599,11.4127,11.4262,33000.0
2006-03-30 10:30:00,16.95,16.96,16.9,16.9,37200.0,11.4262,11.4329,11.3925,11.3925,37200.0
2006-03-30 11:00:00,16.9,16.96,16.86,16.94,67000.0,11.3925,11.4329,11.3655,11.4194,67000.0
2006-03-30 11:30:00,16.93,16.98,16.93,16.97,15600.0,11.4127,11.4464,11.4127,11.4397,15600.0
2006-03-30 12:00:00,16.96,16.99,16.95,16.98,22400.0,11.4329,11.4532,11.4262,11.4464,22400.0
2006-03-30 12:30:00,16.99,16.99,16.94,16.97,32800.0,11.4532,11.4532,11.4194,11.4397,32800.0
2006-03-30 13:00:00,16.97,16.97,16.9,16.9,28600.0,11.4397,11.4397,11.3925,11.3925,28600.0
2006-03-30 13:30:00,16.9,16.9,16.84,16.86,50600.0,11.3925,11.3925,11.352,11.3655,50600.0
2006-03-30 14:00:00,16.86,16.88,16.85,16.86,39400.0,11.3655,11.379,11.3588,11.3655,39400.0
2006-03-30 14:30:00,16.86,16.87,16.84,16.85,61800.0,11.3655,11.3723,11.352,11.3588,61800.0
2006-03-30 15:00:00,16.85,16.88,16.83,16.88,71400.0,11.3588,11.379,11.3453,11.379,71400.0
2006-03-30 15:30:00,16.88,16.92,16.87,16.89,84600.0,11.379,11.406,11.3723,11.3857,84600.0
2006-03-31 09:30:00,16.89,16.93,16.82,16.88,64600.0,11.3857,11.4127,11.3386,11.379,64600.0
2006-03-31 10:00:00,16.86,16.88,16.84,16.86,29000.0,11.3655,11.379,11.352,11.3655,29000.0
2006-03-31 10:30:00,16.85,16.9,16.85,16.9,61400.0,11.3588,11.3925,11.3588,11.3925,61400.0
2006-03-31 11:00:00,16.88,16.9,16.86,16.86,53200.0,11.379,11.3925,11.3655,11.3655,53200.0
2006-03-31 11:30:00,16.86,16.91,16.86,16.9,28800.0,11.3655,11.3992,11.3655,11.3925,28800.0
2006-03-31 12:00:00,16.9,16.93,16.89,16.93,49800.0,11.3925,11.4127,11.3857,11.4127,49800.0
2006-03-31 12:30:00,16.93,16.96,16.93,16.95,42200.0,11.4127,11.4329,11.4127,11.4262,42200.0
2006-03-31 13:00:00,16.95,16.98,16.94,16.94,71600.0,11.4262,11.4464,11.4194,11.4194,71600.0
2006-03-31 13:30:00,16.93,16.95,16.93,16.95,40000.0,11.4127,11.4262,11.4127,11.4262,40000.0
2006-03-31 14:00:00,16.94,16.97,16.94,16.95,40600.0,11.4194,11.4397,11.4194,11.4262,40600.0
2006-03-31 14:30:00,16.96,16.99,16.96,16.97,43800.0,11.4329,11.4532,11.4329,11.4397,43800.0
2006-03-31 15:00:00,16.97,16.98,16.95,16.97,57400.0,11.4397,11.4464,11.4262,11.4397,57400.0
2006-03-31 15:30:00,16.97,17.0,16.93,16.93,110200.0,11.4397,11.4599,11.4127,11.4127,110200.0
2006-04-03 09:30:00,16.9,16.91,16.81,16.82,133400.0,11.3925,11.3992,11.3318,11.3386,133400.0
2006-04-03 10:00:00,16.83,16.93,16.79,16.93,62400.0,11.3453,11.4127,11.3183,11.4127,62400.0
2006-04-03 10:30:00,16.93,16.95,16.93,16.93,103000.0,11.4127,11.4262,11.4127,11.4127,103000.0
2006-04-03 11:00:00,16.94,16.95,16.93,16.93,107000.0,11.4194,11.4262,11.4127,11.4127,107000.0
2006-04-03 11:30:00,16.94,16.97,16.91,16.95,84800.0,11.4194,11.4397,11.3992,11.4262,84800.0
2006-04-03 12:00:00,16.95,16.99,16.95,16.99,31200.0,11.4262,11.4532,11.4262,11.4532,31200.0
2006-04-03 12:30:00,16.99,17.0,16.97,17.0,55000.0,11.4532,11.4599,11.4397,11.4599,55000.0
2006-04-03 13:00:00,17.0,17.0,16.95,16.98,84200.0,11.4599,11.4599,11.4262,11.4464,84200.0
2006-04-03 13:30:00,16.98,17.06,16.98,17.05,49800.0,11.4464,11.5003,11.4464,11.4936,49800.0
2006-04-03 14:00:00,17.05,17.05,16.98,17.0,60200.0,11.4936,11.4936,11.4464,11.4599,60200.0
2006-04-03 14:30:00,17.0,17.0,16.92,16.93,52400.0,11.4599,11.4599,11.406,11.4127,52400.0
2006-04-03 15:00:00,16.93,16.99,16.93,16.98,69400.0,11.4127,11.4532,11.4127,11.4464,69400.0
2006-04-03 15:30:00,16.99,16.99,16.91,16.92,115600.0,11.4532,11.4532,11.3992,11.406,115600.0
2006-04-04 09:30:00,16.96,17.1,16.93,17.05,67200.0,11.4329,11.5273,11.4127,11.4936,67200.0
2006-04-04 10:00:00,17.06,17.11,17.04,17.09,34800.0,11.5003,11.534,11.4869,11.5206,34800.0
2006-04-04 10:30:00,17.09,17.09,17.0,17.04,35400.0,11.5206,11.5206,11.4599,11.4869,35400.0
2006-04-04 11:00:00,17.04,17.04,16.99,17.02,49800.0,11.4869,11.4869,11.4532,11.4734,49800.0
2006-04-04 11:30:00,17.01,17.08,17.01,17.07,49800.0,11.4666,11.5138,11.4666,11.5071,49800.0
2006-04-04 12:00:00,17.07,17.08,17.06,17.08,46200.0,11.5071,11.5138,11.5003,11.5138,46200.0
2006-04-04 12:30:00,17.08,17.08,17.03,17.06,25600.0,11.5138,11.5138,11.4801,11.5003,25600.0
2006-04-04 13:00:00,17.06,17.07,17.03,17.03,33800.0,11.5003,11.5071,11.4801,11.4801,33800.0
2006-04-04 13:30:00,17.03,17.08,17.03,17.07,27000.0,11.4801,11.5138,11.4801,11.5071,27000.0
2006-04-04 14:00:00,17.07,17.08,17.04,17.06,54400.0,11.5071,11.5138,11.4869,11.5003,54400.0
2006-04-04 14:30:00,17.06,17.07,17.01,17.04,53800.0,11.5003,11.5071,11.4666,11.4869,53800.0
2006-04-04 15:00:00,17.04,17.08,17.03,17.08,82800.0,11.4869,11.5138,11.4801,11.5138,82800.0
2006-04-04 15:30:00,17.08,17.11,17.06,17.08,164800.0,11.5138,11.534,11.5003,11.5138,164800.0
2006-04-05 09:30:00,17.05,17.1,17.01,17.01,78000.0,11.4936,11.5273,11.4666,11.4666,78000.0
2006-04-05 10:00:00,17.0,17.07,16.98,17.01,28200.0,11.4599,11.5071,11.4464,11.4666,28200.0
2006-04-05 10:30:00,17.03,17.03,16.95,16.96,68600.0,11.4801,11.4801,11.4262,11.4329,68600.0
2006-04-05 11:00:00,16.96,16.98,16.93,16.94,23000.0,11.4329,11.4464,11.4127,11.4194,23000.0
2006-04-05 11:30:00,16.93,16.97,16.89,16.96,61400.0,11.4127,11.4397,11.3857,11.4329,61400.0
2006-04-05 12:00:00,16.96,16.99,16.92,16.98,58200.0,11.4329,11.4532,11.406,11.4464,58200.0
2006-04-05 12:30:00,16.98,17.06,16.98,17.05,47400.0,11.4464,11.5003,11.4464,11.4936,47400.0
2006-04-05 13:00:00,17.06,17.1,17.04,17.08,61600.0,11.5003,11.5273,11.4869,11.5138,61600.0
2006-04-05 13:30:00,17.08,17.1,17.04,17.07,61200.0,11.5138,11.5273,11.4869,11.5071,61200.0
2006-04-05 14:00:00,17.07,17.1,17.07,17.09,68600.0,11.5071,11.5273,11.5071,11.5206,68600.0
2006-04-05 14:30:00,17.1,17.11,17.06,17.1,90200.0,11.5273,11.534,11.5003,11.5273,90200.0
2006-04-05 15:00:00,17.1,17.1,17.03,17.03,55400.0,11.5273,11.5273,11.4801,11.4801,55400.0
2006-04-05 15:30:00,17.03,17.05,16.99,16.99,84400.0,11.4801,11.4936,11.4532,11.4532,84400.0
2006-04-06 09:30:00,17.0,17.0,16.86,16.86,32800.0,11.4599,11.4599,11.3655,11.3655,32800.0
2006-04-06 10:00:00,16.86,16.91,16.83,16.83,26400.0,11.3655,11.3992,11.3453,11.3453,26400.0
2006-04-06 10:30:00,16.83,16.86,16.82,16.82,29600.0,11.3453,11.3655,11.3386,11.3386,29600.0
2006-04-06 11:00:00,16.82,16.89,16.82,16.84,33400.0,11.3386,11.3857,11.3386,11.352,33400.0
2006-04-06 11:30:00,16.85,16.87,16.83,16.84,20400.0,11.3588,11.3723,11.3453,11.352,20400.0
2006-04-06 12:00:00,16.83,16.84,16.79,16.81,26000.0,11.3453,11.352,11.3183,11.3318,26000.0
2006-04-06 12:30:00,16.8,16.84,16.8,16.81,24000.0,11.3251,11.352,11.3251,11.3318,24000.0
2006-04-06 13:00:00,16.8,16.83,16.79,16.83,19000.0,11.3251,11.3453,11.3183,11.3453,19000.0
2006-04-06 13:30:00,16.83,16.85,16.82,16.83,33200.0,11.3453,11.3588,11.3386,11.3453,33200.0
2006-04-06 14:00:00,16.83,16.86,16.83,16.84,30000.0,11.3453,11.3655,11.3453,11.352,30000.0
2006-04-06 14:30:00,16.83,16.84,16.79,16.79,35000.0,11.3453,11.352,11.3183,11.3183,35000.0
2006-04-06 15:00:00,16.81,16.82,16.79,16.82,33400.0,11.3318,11.3386,11.3183,11.3386,33400.0
2006-04-06 15:30:00,16.81,16.86,16.8,16.84,82000.0,11.3318,11.3655,11.3251,11.352,82000.0
2006-04-07 09:30:00,16.86,16.95,16.81,16.88,34200.0,11.3655,11.4262,11.3318,11.379,34200.0
2006-04-07 10:00:00,16.85,16.85,16.79,16.81,57200.0,11.3588,11.3588,11.3183,11.3318,57200.0
2006-04-07 10:30:00,16.81,16.83,16.78,16.8,57600.0,11.3318,11.3453,11.3116,11.3251,57600.0
2006-04-07 11:00:00,16.79,16.84,16.79,16.83,33200.0,11.3183,11.352,11.3183,11.3453,33200.0
2006-04-07 11:30:00,16.83,16.84,16.8,16.83,43000.0,11.3453,11.352,11.3251,11.3453,43000.0
2006-04-07 12:00:00,16.83,16.86,16.8,16.83,39600.0,11.3453,11.3655,11.3251,11.3453,39600.0
2006-04-07 12:30:00,16.84,16.86,16.83,16.84,35200.0,11.352,11.3655,11.3453,11.352,35200.0
2006-04-07 13:00:00,16.83,16.86,16.82,16.86,49200.0,11.3453,11.3655,11.3386,11.3655,49200.0
2006-04-07 13:30:00,16.86,16.87,16.84,16.86,55200.0,11.3655,11.3723,11.352,11.3655,55200.0
2006-04-07 14:00:00,16.86,16.89,16.85,16.88,61200.0,11.3655,11.3857,11.3588,11.379,61200.0
2006-04-07 14:30:00,16.89,16.96,16.88,16.95,58000.0,11.3857,11.4329,11.379,11.4262,58000.0
2006-04-07 15:00:00,16.95,16.97,16.88,16.91,120400.0,11.4262,11.4397,11.379,11.3992,120400.0
2006-04-07 15:30:00,16.9,16.93,16.9,16.92,135000.0,11.3925,11.4127,11.3925,11.406,135000.0
2006-04-10 09:30:00,16.98,17.1,16.91,16.98,77600.0,11.4464,11.5273,11.3992,11.4464,77600.0
2006-04-10 10:00:00,16.99,17.01,16.97,16.99,44200.0,11.4532,11.4666,11.4397,11.4532,44200.0
2006-04-10 10:30:00,16.98,17.0,16.95,16.96,29000.0,11.4464,11.4599,11.4262,11.4329,29000.0
2006-04-10 11:00:00,16.96,17.0,16.96,17.0,34600.0,11.4329,11.4599,11.4329,11.4599,34600.0
2006-04-10 11:30:00,17.0,17.02,16.98,17.0,47000.0,11.4599,11.4734,11.4464,11.4599,47000.0
2006-04-10 12:00:00,17.0,17.02,16.99,17.02,17000.0,11.4599,11.4734,11.4532,11.4734,17000.0
2006-04-10 12:30:00,17.02,17.02,17.0,17.0,37400.0,11.4734,11.4734,11.4599,11.4599,37400.0
2006-04-10 13:00:00,17.0,17.0,16.97,17.0,107200.0,11.4599,11.4599,11.4397,11.4599,107200.0
2006-04-10 13:30:00,17.0,17.02,17.0,17.01,59600.0,11.4599,11.4734,11.4599,11.4666,59600.0
2006-04-10 14:00:00,17.01,17.03,17.0,17.0,44200.0,11.4666,11.4801,11.4599,11.4599,44200.0
2006-04-10 14:30:00,17.0,17.02,17.0,17.0,53200.0,11.4599,11.4734,11.4599,11.4599,53200.0
2006-04-10 15:00:00,17.0,17.07,17.0,17.04,64400.0,11.4599,11.5071,11.4599,11.4869,64400.0
2006-04-10 15:30:00,17.04,17.09,17.0,17.05,159800.0,11.4869,11.5206,11.4599,11.4936,159800.0
2006-04-11 09:30:00,17.11,17.11,16.98,16.99,89800.0,11.534,11.534,11.4464,11.4532,89800.0
2006-04-11 10:00:00,16.99,17.0,16.95,16.99,55600.0,11.4532,11.4599,11.4262,11.4532,55600.0
2006-04-11 10:30:00,16.97,17.0,16.95,16.96,56000.0,11.4397,11.4599,11.4262,11.4329,56000.0
2006-04-11 11:00:00,16.96,16.97,16.93,16.96,53800.0,11.4329,11.4397,11.4127,11.4329,53800.0
2006-04-11 11:30:00,16.96,16.96,16.95,16.95,40600.0,11.4329,11.4329,11.4262,11.4262,40600.0
2006-04-11 12:00:00,16.95,16.98,16.93,16.94,59800.0,11.4262,11.4464,11.4127,11.4194,59800.0
2006-04-11 12:30:00,16.94,16.95,16.93,16.95,49800.0,11.4194,11.4262,11.4127,11.4262,49800.0
2006-04-11 13:00:00,16.94,16.99,16.93,16.98,105000.0,11.4194,11.4532,11.4127,11.4464,105000.0
2006-04-11 13:30:00,16.98,16.98,16.93,16.95,80000.0,11.4464,11.4464,11.4127,11.4262,80000.0
2006-04-11 14:00:00,16.94,16.97,16.88,16.9,48600.0,11.4194,11.4397,11.379,11.3925,48600.0
2006-04-11 14:30:00,16.9,16.94,16.89,16.91,66200.0,11.3925,11.4194,11.3857,11.3992,66200.0
2006-04-11 15:00:00,16.91,16.93,16.87,16.88,51600.0,11.3992,11.4127,11.3723,11.379,51600.0
2006-04-11 15:30:00,16.88,16.93,16.83,16.91,159200.0,11.379,11.4127,11.3453,11.3992,159200.0
2006-04-12 09:30:00,16.95,16.97,16.9,16.91,44200.0,11.4262,11.4397,11.3925,11.3992,44200.0
2006-04-12 10:00:00,16.9,16.94,16.88,16.88,40000.0,11.3925,11.4194,11.379,11.379,40000.0
2006-04-12 10:30:00,16.87,16.93,16.81,16.92,84000.0,11.3723,11.4127,11.3318,11.406,84000.0
2006-04-12 11:00:00,16.91,16.92,16.88,16.91,39600.0,11.3992,11.406,11.379,11.3992,39600.0
2006-04-12 11:30:00,16.92,16.92,16.86,16.86,49400.0,11.406,11.406,11.3655,11.3655,49400.0
2006-04-12 12:00:00,16.86,16.86,16.84,16.84,28800.0,11.3655,11.3655,11.352,11.352,28800.0
2006-04-12 12:30:00,16.84,16.88,16.84,16.88,16600.0,11.352,11.379,11.352,11.379,16600.0
2006-04-12 13:00:00,16.88,16.89,16.85,16.85,20800.0,11.379,11.3857,11.3588,11.3588,20800.0
2006-04-12 13:30:00,16.85,16.86,16.84,16.85,23600.0,11.3588,11.3655,11.352,11.3588,23600.0
2006-04-12 14:00:00,16.84,16.86,16.83,16.83,31200.0,11.352,11.3655,11.3453,11.3453,31200.0
2006-04-12 14:30:00,16.83,16.85,16.81,16.83,33600.0,11.3453,11.3588,11.3318,11.3453,33600.0
2006-04-12 15:00:00,16.85,16.85,16.82,16.84,37200.0,11.3588,11.3588,11.3386,11.352,37200.0
2006-04-12 15:30:00,16.83,16.85,16.82,16.85,65200.0,11.3453,11.3588,11.3386,11.3588,65200.0
2006-04-13 09:30:00,16.83,16.85,16.74,16.77,128200.0,11.3453,11.3588,11.2846,11.3048,128200.0
2006-04-13 10:00:00,16.77,16.82,16.76,16.77,65400.0,11.3048,11.3386,11.2981,11.3048,65400.0
2006-04-13 10:30:00,16.77,16.86,16.77,16.84,65200.0,11.3048,11.3655,11.3048,11.352,65200.0
2006-04-13 11:00:00,16.83,16.84,16.8,16.81,39000.0,11.3453,11.352,11.3251,11.3318,39000.0
2006-04-13 11:30:00,16.81,16.82,16.8,16.81,39200.0,11.3318,11.3386,11.3251,11.3318,39200.0
2006-04-13 12:00:00,16.81,16.83,16.8,16.8,23600.0,11.3318,11.3453,11.3251,11.3251,23600.0
2006-04-13 12:30:00,16.8,16.83,16.8,16.81,27400.0,11.3251,11.3453,11.3251,11.3318,27400.0
2006-04-13 13:00:00,16.81,16.82,16.79,16.82,28400.0,11.3318,11.3386,11.3183,11.3386,28400.0
2006-04-13 13:30:00,16.82,16.83,16.8,16.82,20400.0,11.3386,11.3453,11.3251,11.3386,20400.0
2006-04-13 14:00:00,16.82,16.83,16.8,16.8,37400.0,11.3386,11.3453,11.3251,11.3251,37400.0
2006-04-13 14:30:00,16.8,16.81,16.75,16.77,43600.0,11.3251,11.3318,11.2914,11.3048,43600.0
2006-04-13 15:00:00,16.77,16.77,16.75,16.77,51200.0,11.3048,11.3048,11.2914,11.3048,51200.0
2006-04-13 15:30:00,16.77,16.8,16.75,16.78,63200.0,11.3048,11.3251,11.2914,11.3116,63200.0
2006-04-17 09:30:00,16.75,16.75,16.71,16.74,33600.0,11.2914,11.2914,11.2644,11.2846,33600.0
2006-04-17 10:00:00,16.73,16.75,16.71,16.73,36200.0,11.2779,11.2914,11.2644,11.2779,36200.0
2006-04-17 10:30:00,16.74,16.77,16.73,16.75,27600.0,11.2846,11.3048,11.2779,11.2914,27600.0
2006-04-17 11:00:00,16.75,16.77,16.74,16.75,31400.0,11.2914,11.3048,11.2846,11.2914,31400.0
2006-04-17 11:30:00,16.74,16.75,16.7,16.73,43800.0,11.2846,11.2914,11.2577,11.2779,43800.0
2006-04-17 12:00:00,16.72,16.73,16.68,16.69,40000.0,11.2711,11.2779,11.2442,11.2509,40000.0
2006-04-17 12:30:00,16.68,16.69,16.64,16.66,54000.0,11.2442,11.2509,11.2172,11.2307,54000.0
2006-04-17 13:00:00,16.65,16.66,16.63,16.64,54800.0,11.224,11.2307,11.2105,11.2172,54800.0
2006-04-17 13:30:00,16.65,16.67,16.61,16.63,57400.0,11.224,11.2374,11.197,11.2105,57400.0
2006-04-17 14:00:00,16.63,16.66,16.61,16.64,49800.0,11.2105,11.2307,11.197,11.2172,49800.0
2006-04-17 14:30:00,16.64,16.67,16.64,16.65,30200.0,11.2172,11.2374,11.2172,11.224,30200.0
2006-04-17 15:00:00,16.65,16.69,16.64,16.68,36600.0,11.224,11.2509,11.2172,11.2442,36600.0
2006-04-17 15:30:00,16.68,16.7,16.67,16.69,137200.0,11.2442,11.2577,11.2374,11.2509,137200.0
2006-04-18 09:30:00,16.7,16.7,16.65,16.7,39400.0,11.2577,11.2577,11.224,11.2577,39400.0
2006-04-18 10:00:00,16.7,16.7,16.67,16.67,33600.0,11.2577,11.2577,11.2374,11.2374,33600.0
2006-04-18 10:30:00,16.67,16.73,16.67,16.71,77000.0,11.2374,11.2779,11.2374,11.2644,77000.0
2006-04-18 11:00:00,16.72,16.74,16.71,16.73,48000.0,11.2711,11.2846,11.2644,11.2779,48000.0
2006-04-18 11:30:00,16.73,16.74,16.7,16.71,82000.0,11.2779,11.2846,11.2577,11.2644,82000.0
2006-04-18 12:00:00,16.71,16.72,16.68,16.68,64600.0,11.2644,11.2711,11.2442,11.2442,64600.0
2006-04-18 12:30:00,16.7,16.7,16.67,16.68,21400.0,11.2577,11.2577,11.2374,11.2442,21400.0
2006-04-18 13:00:00,16.68,16.71,16.67,16.67,17600.0,11.2442,11.2644,11.2374,11.2374,17600.0
2006-04-18 13:30:00,16.67,16.68,16.64,16.64,23000.0,11.2374,11.2442,11.2172,11.2172,23000.0
2006-04-18 14:00:00,16.64,16.72,16.64,16.7,110400.0,11.2172,11.2711,11.2172,11.2577,110400.0
2006-04-18 14:30:00,16.71,16.71,16.67,16.68,93400.0,11.2644,11.2644,11.2374,11.2442,93400.0
2006-04-18 15:00:00,16.67,16.69,16.65,16.65,171000.0,11.2374,11.2509,11.224,11.224,171000.0
2006-04-18 15:30:00,16.66,16.68,16.63,16.64,227800.0,11.2307,11.2442,11.2105,11.2172,227800.0
2006-04-19 09:30:00,16.65,16.72,16.61,16.7,77200.0,11.224,11.2711,11.197,11.2577,77200.0
2006-04-19 10:00:00,16.7,16.77,16.7,16.77,168600.0,11.2577,11.3048,11.2577,11.3048,168600.0
2006-04-19 10:30:00,16.77,16.77,16.74,16.76,73800.0,11.3048,11.3048,11.2846,11.2981,73800.0
2006-04-19 11:00:00,16.75,16.8,16.75,16.77,53600.0,11.2914,11.3251,11.2914,11.3048,53600.0
2006-04-19 11:30:00,16.77,16.78,16.75,16.77,67600.0,11.3048,11.3116,11.2914,11.3048,67600.0
2006-04-19 12:00:00,16.77,16.81,16.77,16.8,27200.0,11.3048,11.3318,11.3048,11.3251,27200.0
2006-04-19 12:30:00,16.8,16.81,16.76,16.76,26200.0,11.3251,11.3318,11.2981,11.2981,26200.0
2006-04-19 13:00:00,16.77,16.78,16.73,16.74,48400.0,11.3048,11.3116,11.2779,11.2846,48400.0
2006-04-19 13:30:00,16.74,16.78,16.74,16.78,27800.0,11.2846,11.3116,11.2846,11.3116,27800.0
2006-04-19 14:00:00,16.78,16.8,16.75,16.8,46400.0,11.3116,11.3251,11.2914,11.3251,46400.0
2006-04-19 14:30:00,16.8,16.8,16.78,16.79,44200.0,11.3251,11.3251,11.3116,11.3183,44200.0
2006-04-19 15:00:00,16.79,16.83,16.79,16.83,45200.0,11.3183,11.3453,11.3183,11.3453,45200.0
2006-04-19 15:30:00,16.82,16.84,16.79,16.8,88600.0,11.3386,11.352,11.3183,11.3251,88600.0
2006-04-20 09:30:00,16.78,16.81,16.71,16.73,35600.0,11.3116,11.3318,11.2644,11.2779,35600.0
2006-04-20 10:00:00,16.73,16.93,16.72,16.91,44400.0,11.2779,11.4127,11.2711,11.3992,44400.0
2006-04-20 10:30:00,16.91,16.92,16.84,16.84,65600.0,11.3992,11.406,11.352,11.352,65600.0
2006-04-20 11:00:00,16.85,16.88,16.79,16.84,51800.0,11.3588,11.379,11.3183,11.352,51800.0
2006-04-20 11:30:00,16.85,16.93,16.85,16.92,55000.0,11.3588,11.4127,11.3588,11.406,55000.0
2006-04-20 12:00:00,16.91,16.93,16.9,16.93,26800.0,11.3992,11.4127,11.3925,11.4127,26800.0
2006-04-20 12:30:00,16.92,16.93,16.9,16.93,38400.0,11.406,11.4127,11.3925,11.4127,38400.0
2006-04-20 13:00:00,16.93,16.98,16.93,16.93,75200.0,11.4127,11.4464,11.4127,11.4127,75200.0
2006-04-20 13:30:00,16.93,17.02,16.93,17.02,89800.0,11.4127,11.4734,11.4127,11.4734,89800.0
2006-04-20 14:00:00,17.01,17.03,17.0,17.0,171000.0,11.4666,11.4801,11.4599,11.4599,171000.0
2006-04-20 14:30:00,17.01,17.03,17.0,17.01,30800.0,11.4666,11.4801,11.4599,11.4666,30800.0
2006-04-20 15:00:00,17.01,17.03,17.0,17.0,33000.0,11.4666,11.4801,11.4599,11.4599,33000.0
2006-04-20 15:30:00,17.0,17.02,17.0,17.0,60600.0,11.4599,11.4734,11.4599,11.4599,60600.0
2006-04-21 09:30:00,17.11,17.11,17.05,17.09,110600.0,11.534,11.534,11.4936,11.5206,110600.0
2006-04-21 10:00:00,17.09,17.13,17.08,17.11,67200.0,11.5206,11.5475,11.5138,11.534,67200.0
2006-04-21 10:30:00,17.11,17.12,17.08,17.09,48200.0,11.534,11.5408,11.5138,11.5206,48200.0
2006-04-21 11:00:00,17.11,17.12,17.06,17.11,70400.0,11.534,11.5408,11.5003,11.534,70400.0
2006-04-21 11:30:00,17.11,17.17,17.1,17.16,139200.0,11.534,11.5745,11.5273,11.5678,139200.0
2006-04-21 12:00:00,17.16,17.18,17.08,17.09,68400.0,11.5678,11.5812,11.5138,11.5206,68400.0
2006-04-21 12:30:00,17.09,17.09,17.06,17.07,43400.0,11.5206,11.5206,11.5003,11.5071,43400.0
2006-04-21 13:00:00,17.07,17.11,17.07,17.1,32800.0,11.5071,11.534,11.5071,11.5273,32800.0
2006-04-21 13:30:00,17.1,17.11,17.07,17.08,280600.0,11.5273,11.534,11.5071,11.5138,280600.0
2006-04-21 14:00:00,17.08,17.1,17.05,17.08,70800.0,11.5138,11.5273,11.4936,11.5138,70800.0
2006-04-21 14:30:00,17.08,17.11,17.07,17.1,75800.0,11.5138,11.534,11.5071,11.5273,75800.0
2006-04-21 15:00:00,17.1,17.14,17.1,17.14,75400.0,11.5273,11.5543,11.5273,11.5543,75400.0
2006-04-21 15:30:00,17.14,17.2,17.14,17.16,72600.0,11.5543,11.5947,11.5543,11.5678,72600.0
2006-04-24 09:30:00,17.16,17.2,17.09,17.09,91400.0,11.5678,11.5947,11.5206,11.5206,91400.0
2006-04-24 10:00:00,17.09,17.18,17.09,17.15,47600.0,11.5206,11.5812,11.5206,11.561,47600.0
2006-04-24 10:30:00,17.15,17.18,17.13,17.13,40800.0,11.561,11.5812,11.5475,11.5475,40800.0
2006-04-24 11:00:00,17.13,17.16,17.11,17.13,73200.0,11.5475,11.5678,11.534,11.5475,73200.0
2006-04-24 11:30:00,17.13,17.16,17.12,17.15,46800.0,11.5475,11.5678,11.5408,11.561,46800.0
2006-04-24 12:00:00,17.15,17.15,17.11,17.11,25600.0,11.561,11.561,11.534,11.534,25600.0
2006-04-24 12:30:00,17.11,17.17,17.11,17.15,35600.0,11.534,11.5745,11.534,11.561,35600.0
2006-04-24 13:00:00,17.15,17.16,17.08,17.14,52600.0,11.561,11.5678,11.5138,11.5543,52600.0
2006-04-24 13:30:00,17.14,17.15,17.11,17.15,54200.0,11.5543,11.561,11.534,11.561,54200.0
2006-04-24 14:00:00,17.14,17.17,17.13,17.16,57200.0,11.5543,11.5745,11.5475,11.5678,57200.0
2006-04-24 14:30:00,17.15,17.16,17.14,17.15,36600.0,11.561,11.5678,11.5543,11.561,36600.0
2006-04-24 15:00:00,17.15,17.17,17.14,17.17,48000.0,11.561,11.5745,11.5543,11.5745,48000.0
2006-04-24 15:30:00,17.17,17.19,17.13,17.14,99400.0,11.5745,11.588,11.5475,11.5543,99400.0
2006-04-25 09:30:00,17.17,17.2,17.1,17.1,59400.0,11.5745,11.5947,11.5273,11.5273,59400.0
2006-04-25 10:00:00,17.1,17.15,17.08,17.15,81600.0,11.5273,11.561,11.5138,11.561,81600.0
2006-04-25 10:30:00,17.15,17.23,17.15,17.21,62400.0,11.561,11.6149,11.561,11.6015,62400.0
2006-04-25 11:00:00,17.21,17.22,17.18,17.21,37800.0,11.6015,11.6082,11.5812,11.6015,37800.0
2006-04-25 11:30:00,17.21,17.23,17.16,17.18,50600.0,11.6015,11.6149,11.5678,11.5812,50600.0
2006-04-25 12:00:00,17.18,17.2,17.17,17.19,24800.0,11.5812,11.5947,11.5745,11.588,24800.0
2006-04-25 12:30:00,17.19,17.22,17.18,17.2,20600.0,11.588,11.6082,11.5812,11.5947,20600.0
2006-04-25 13:00:00,17.21,17.22,17.18,17.2,35600.0,11.6015,11.6082,11.5812,11.5947,35600.0
2006-04-25 13:30:00,17.2,17.24,17.18,17.22,50400.0,11.5947,11.6217,11.5812,11.6082,50400.0
2006-04-25 14:00:00,17.22,17.27,17.21,17.27,52200.0,11.6082,11.6419,11.6015,11.6419,52200.0
2006-04-25 14:30:00,17.26,17.27,17.23,17.24,55600.0,11.6352,11.6419,11.6149,11.6217,55600.0
2006-04-25 15:00:00,17.25,17.3,17.24,17.3,125400.0,11.6284,11.6621,11.6217,11.6621,125400.0
2006-04-25 15:30:00,17.3,17.33,17.26,17.29,139800.0,11.6621,11.6823,11.6352,11.6554,139800.0
2006-04-26 09:30:00,17.29,17.4,17.29,17.32,46200.0,11.6554,11.7295,11.6554,11.6756,46200.0
2006-04-26 10:00:00,17.31,17.35,17.28,17.35,88400.0,11.6689,11.6958,11.6486,11.6958,88400.0
2006-04-26 10:30:00,17.35,17.39,17.32,17.32,40600.0,11.6958,11.7228,11.6756,11.6756,40600.0
2006-04-26 11:00:00,17.34,17.34,17.31,17.34,44000.0,11.6891,11.6891,11.6689,11.6891,44000.0
2006-04-26 11:30:00,17.33,17.38,17.33,17.38,23600.0,11.6823,11.7161,11.6823,11.7161,23600.0
2006-04-26 12:00:00,17.38,17.4,17.36,17.36,43800.0,11.7161,11.7295,11.7026,11.7026,43800.0
2006-04-26 12:30:00,17.36,17.38,17.35,17.36,20000.0,11.7026,11.7161,11.6958,11.7026,20000.0
2006-04-26 13:00:00,17.36,17.4,17.36,17.39,23000.0,11.7026,11.7295,11.7026,11.7228,23000.0
2006-04-26 13:30:00,17.39,17.4,17.38,17.4,32600.0,11.7228,11.7295,11.7161,11.7295,32600.0
2006-04-26 14:00:00,17.4,17.4,17.34,17.38,47800.0,11.7295,11.7295,11.6891,11.7161,47800.0
2006-04-26 14:30:00,17.38,17.4,17.36,17.39,28000.0,11.7161,11.7295,11.7026,11.7228,28000.0
2006-04-26 15:00:00,17.39,17.4,17.31,17.35,97000.0,11.7228,11.7295,11.6689,11.6958,97000.0
2006-04-26 15:30:00,17.35,17.41,17.35,17.4,88400.0,11.6958,11.7363,11.6958,11.7295,88400.0
2006-04-27 09:30:00,17.4,17.43,17.27,17.28,57200.0,11.7295,11.7498,11.6419,11.6486,57200.0
2006-04-27 10:00:00,17.29,17.43,17.29,17.33,47400.0,11.6554,11.7498,11.6554,11.6823,47400.0
2006-04-27 10:30:00,17.34,17.39,17.28,17.36,64000.0,11.6891,11.7228,11.6486,11.7026,64000.0
2006-04-27 11:00:00,17.36,17.45,17.35,17.43,55200.0,11.7026,11.7632,11.6958,11.7498,55200.0
2006-04-27 11:30:00,17.43,17.48,17.4,17.44,50000.0,11.7498,11.7835,11.7295,11.7565,50000.0
2006-04-27 12:00:00,17.45,17.52,17.45,17.52,71800.0,11.7632,11.8104,11.7632,11.8104,71800.0
2006-04-27 12:30:00,17.52,17.52,17.48,17.49,20600.0,11.8104,11.8104,11.7835,11.7902,20600.0
2006-04-27 13:00:00,17.48,17.5,17.47,17.49,32200.0,11.7835,11.7969,11.7767,11.7902,32200.0
2006-04-27 13:30:00,17.48,17.5,17.46,17.48,75800.0,11.7835,11.7969,11.77,11.7835,75800.0
2006-04-27 14:00:00,17.48,17.5,17.45,17.46,58000.0,11.7835,11.7969,11.7632,11.77,58000.0
2006-04-27 14:30:00,17.47,17.54,17.46,17.49,64800.0,11.7767,11.8239,11.77,11.7902,64800.0
2006-04-27 15:00:00,17.49,17.52,17.46,17.46,64000.0,11.7902,11.8104,11.77,11.77,64000.0
2006-04-27 15:30:00,17.46,17.52,17.46,17.5,80600.0,11.77,11.8104,11.77,11.7969,80600.0
2006-04-28 09:30:00,17.52,17.52,17.31,17.34,58000.0,11.8104,11.8104,11.6689,11.6891,58000.0
2006-04-28 10:00:00,17.34,17.48,17.34,17.44,28800.0,11.6891,11.7835,11.6891,11.7565,28800.0
2006-04-28 10:30:00,17.43,17.46,17.42,17.43,32200.0,11.7498,11.77,11.743,11.7498,32200.0
2006-04-28 11:00:00,17.43,17.5,17.42,17.46,53400.0,11.7498,11.7969,11.743,11.77,53400.0
2006-04-28 11:30:00,17.45,17.47,17.42,17.46,37200.0,11.7632,11.7767,11.743,11.77,37200.0
2006-04-28 12:00:00,17.46,17.46,17.41,17.41,31000.0,11.77,11.77,11.7363,11.7363,31000.0
2006-04-28 12:30:00,17.4,17.41,17.38,17.38,20200.0,11.7295,11.7363,11.7161,11.7161,20200.0
2006-04-28 13:00:00,17.38,17.43,17.38,17.42,34400.0,11.7161,11.7498,11.7161,11.743,34400.0
2006-04-28 13:30:00,17.41,17.46,17.41,17.45,48000.0,11.7363,11.77,11.7363,11.7632,48000.0
2006-04-28 14:00:00,17.46,17.46,17.41,17.43,53800.0,11.77,11.77,11.7363,11.7498,53800.0
2006-04-28 14:30:00,17.42,17.45,17.41,17.42,54000.0,11.743,11.7632,11.7363,11.743,54000.0
2006-04-28 15:00:00,17.43,17.47,17.42,17.43,64600.0,11.7498,11.7767,11.743,11.7498,64600.0
2006-04-28 15:30:00,17.43,17.46,17.42,17.44,89200.0,11.7498,11.77,11.743,11.7565,89200.0
2006-05-01 09:30:00,17.34,17.5,17.33,17.47,125400.0,11.6891,11.7969,11.6823,11.7767,125400.0
2006-05-01 10:00:00,17.47,17.49,17.45,17.46,37200.0,11.7767,11.7902,11.7632,11.77,37200.0
2006-05-01 10:30:00,17.45,17.47,17.42,17.46,30600.0,11.7632,11.7767,11.743,11.77,30600.0
2006-05-01 11:00:00,17.45,17.48,17.44,17.46,26800.0,11.7632,11.7835,11.7565,11.77,26800.0
2006-05-01 11:30:00,17.46,17.48,17.45,17.47,36000.0,11.77,11.7835,11.7632,11.7767,36000.0
2006-05-01 12:00:00,17.47,17.48,17.41,17.42,27200.0,11.7767,11.7835,11.7363,11.743,27200.0
2006-05-01 12:30:00,17.41,17.44,17.39,17.42,23000.0,11.7363,11.7565,11.7228,11.743,23000.0
2006-05-01 13:00:00,17.43,17.47,17.43,17.47,50200.0,11.7498,11.7767,11.7498,11.7767,50200.0
2006-05-01 13:30:00,17.47,17.48,17.45,17.48,28800.0,11.7767,11.7835,11.7632,11.7835,28800.0
2006-05-01 14:00:00,17.48,17.5,17.46,17.49,50600.0,11.7835,11.7969,11.77,11.7902,50600.0
2006-05-01 14:30:00,17.49,17.53,17.49,17.5,58600.0,11.7902,11.8172,11.7902,11.7969,58600.0
2006-05-01 15:00:00,17.5,17.5,17.37,17.41,59800.0,11.7969,11.7969,11.7093,11.7363,59800.0
2006-05-01 15:30:00,17.41,17.43,17.35,17.37,98600.0,11.7363,11.7498,11.6958,11.7093,98600.0
2006-05-02 09:30:00,17.33,17.35,17.25,17.25,69400.0,11.6823,11.6958,11.6284,11.6284,69400.0
2006-05-02 10:00:00,17.29,17.4,17.26,17.38,37400.0,11.6554,11.7295,11.6352,11.7161,37400.0
2006-05-02 10:30:00,17.38,17.41,17.37,17.39,44400.0,11.7161,11.7363,11.7093,11.7228,44400.0
2006-05-02 11:00:00,17.39,17.43,17.38,17.43,35000.0,11.7228,11.7498,11.7161,11.7498,35000.0
2006-05-02 11:30:00,17.43,17.45,17.42,17.43,22400.0,11.7498,11.7632,11.743,11.7498,22400.0
2006-05-02 12:00:00,17.43,17.47,17.43,17.44,25800.0,11.7498,11.7767,11.7498,11.7565,25800.0
2006-05-02 12:30:00,17.43,17.54,17.43,17.52,36200.0,11.7498,11.8239,11.7498,11.8104,36200.0
2006-05-02 13:00:00,17.52,17.56,17.52,17.54,33200.0,11.8104,11.8374,11.8104,11.8239,33200.0
2006-05-02 13:30:00,17.55,17.61,17.54,17.6,49600.0,11.8307,11.8711,11.8239,11.8644,49600.0
2006-05-02 14:00:00,17.6,17.61,17.54,17.55,62600.0,11.8644,11.8711,11.8239,11.8307,62600.0
2006-05-02 14:30:00,17.55,17.6,17.55,17.55,41000.0,11.8307,11.8644,11.8307,11.8307,41000.0
2006-05-02 15:00:00,17.55,17.58,17.54,17.56,41600.0,11.8307,11.8509,11.8239,11.8374,41600.0
2006-05-02 15:30:00,17.56,17.62,17.53,17.57,95000.0,11.8374,11.8778,11.8172,11.8441,95000.0
2006-05-03 09:30:00,17.65,17.71,17.43,17.43,93400.0,11.8981,11.9385,11.7498,11.7498,93400.0
2006-05-03 10:00:00,17.43,17.5,17.41,17.46,56600.0,11.7498,11.7969,11.7363,11.77,56600.0
2006-05-03 10:30:00,17.46,17.49,17.39,17.4,69400.0,11.77,11.7902,11.7228,11.7295,69400.0
2006-05-03 11:00:00,17.4,17.43,17.32,17.34,73000.0,11.7295,11.7498,11.6756,11.6891,73000.0
2006-05-03 11:30:00,17.32,17.34,17.23,17.25,196800.0,11.6756,11.6891,11.6149,11.6284,196800.0
2006-05-03 12:00:00,17.25,17.3,17.24,17.24,123200.0,11.6284,11.6621,11.6217,11.6217,123200.0
2006-05-03 12:30:00,17.23,17.29,17.23,17.28,83200.0,11.6149,11.6554,11.6149,11.6486,83200.0
2006-05-03 13:00:00,17.29,17.3,17.28,17.29,51600.0,11.6554,11.6621,11.6486,11.6554,51600.0
2006-05-03 13:30:00,17.29,17.29,17.2,17.24,103800.0,11.6554,11.6554,11.5947,11.6217,103800.0
2006-05-03 14:00:00,17.24,17.25,17.21,17.22,61000.0,11.6217,11.6284,11.6015,11.6082,61000.0
2006-05-03 14:30:00,17.22,17.25,17.21,17.22,63800.0,11.6082,11.6284,11.6015,11.6082,63800.0
2006-05-03 15:00:00,17.21,17.23,17.2,17.21,57600.0,11.6015,11.6149,11.5947,11.6015,57600.0
2006-05-03 15:30:00,17.21,17.25,17.21,17.23,200600.0,11.6015,11.6284,11.6015,11.6149,200600.0
2006-05-04 09:30:00,17.21,17.32,17.21,17.32,78600.0,11.6015,11.6756,11.6015,11.6756,78600.0
2006-05-04 10:00:00,17.31,17.35,17.31,17.34,51200.0,11.6689,11.6958,11.6689,11.6891,51200.0
2006-05-04 10:30:00,17.33,17.37,17.32,17.37,86600.0,11.6823,11.7093,11.6756,11.7093,86600.0
2006-05-04 11:00:00,17.36,17.42,17.36,17.4,68200.0,11.7026,11.743,11.7026,11.7295,68200.0
2006-05-04 11:30:00,17.4,17.41,17.38,17.39,26600.0,11.7295,11.7363,11.7161,11.7228,26600.0
2006-05-04 12:00:00,17.4,17.41,17.35,17.35,25400.0,11.7295,11.7363,11.6958,11.6958,25400.0
2006-05-04 12:30:00,17.34,17.35,17.3,17.31,20400.0,11.6891,11.6958,11.6621,11.6689,20400.0
2006-05-04 13:00:00,17.31,17.35,17.31,17.35,22600.0,11.6689,11.6958,11.6689,11.6958,22600.0
2006-05-04 13:30:00,17.35,17.4,17.35,17.39,63800.0,11.6958,11.7295,11.6958,11.7228,63800.0
2006-05-04 14:00:00,17.4,17.41,17.39,17.4,42800.0,11.7295,11.7363,11.7228,11.7295,42800.0
2006-05-04 14:30:00,17.39,17.4,17.36,17.37,17000.0,11.7228,11.7295,11.7026,11.7093,17000.0
2006-05-04 15:00:00,17.38,17.39,17.34,17.34,30800.0,11.7161,11.7228,11.6891,11.6891,30800.0
2006-05-04 15:30:00,17.35,17.35,17.31,17.31,51800.0,11.6958,11.6958,11.6689,11.6689,51800.0
2006-05-05 09:30:00,17.39,17.41,17.3,17.32,53400.0,11.7228,11.7363,11.6621,11.6756,53400.0
2006-05-05 10:00:00,17.34,17.41,17.33,17.37,83400.0,11.6891,11.7363,11.6823,11.7093,83400.0
2006-05-05 10:30:00,17.37,17.43,17.36,17.43,72600.0,11.7093,11.7498,11.7026,11.7498,72600.0
2006-05-05 11:00:00,17.43,17.43,17.38,17.38,58800.0,11.7498,11.7498,11.7161,11.7161,58800.0
2006-05-05 11:30:00,17.39,17.47,17.39,17.47,28600.0,11.7228,11.7767,11.7228,11.7767,28600.0
2006-05-05 12:00:00,17.47,17.5,17.46,17.5,50000.0,11.7767,11.7969,11.77,11.7969,50000.0
2006-05-05 12:30:00,17.49,17.5,17.48,17.5,18800.0,11.7902,11.7969,11.7835,11.7969,18800.0
2006-05-05 13:00:00,17.5,17.52,17.49,17.52,53800.0,11.7969,11.8104,11.7902,11.8104,53800.0
2006-05-05 13:30:00,17.52,17.53,17.49,17.49,43800.0,11.8104,11.8172,11.7902,11.7902,43800.0
2006-05-05 14:00:00,17.5,17.53,17.49,17.51,25600.0,11.7969,11.8172,11.7902,11.8037,25600.0
2006-05-05 14:30:00,17.51,17.56,17.49,17.53,66000.0,11.8037,11.8374,11.7902,11.8172,66000.0
2006-05-05 15:00:00,17.53,17.55,17.5,17.5,72200.0,11.8172,11.8307,11.7969,11.7969,72200.0
2006-05-05 15:30:00,17.5,17.55,17.49,17.5,205400.0,11.7969,11.8307,11.7902,11.7969,205400.0
2006-05-08 09:30:00,17.47,17.55,17.43,17.52,49400.0,11.7767,11.8307,11.7498,11.8104,49400.0
2006-05-08 10:00:00,17.51,17.64,17.49,17.62,35000.0,11.8037,11.8913,11.7902,11.8778,35000.0
2006-05-08 10:30:00,17.6,17.61,17.56,17.6,40200.0,11.8644,11.8711,11.8374,11.8644,40200.0
2006-05-08 11:00:00,17.61,17.63,17.59,17.61,33400.0,11.8711,11.8846,11.8576,11.8711,33400.0
2006-05-08 11:30:00,17.61,17.61,17.6,17.61,24600.0,11.8711,11.8711,11.8644,11.8711,24600.0
2006-05-08 12:00:00,17.61,17.63,17.6,17.6,35600.0,11.8711,11.8846,11.8644,11.8644,35600.0
2006-05-08 12:30:00,17.6,17.67,17.6,17.65,102800.0,11.8644,11.9115,11.8644,11.8981,102800.0
2006-05-08 13:00:00,17.66,17.66,17.61,17.63,33200.0,11.9048,11.9048,11.8711,11.8846,33200.0
2006-05-08 13:30:00,17.63,17.65,17.63,17.65,34800.0,11.8846,11.8981,11.8846,11.8981,34800.0
2006-05-08 14:00:00,17.65,17.66,17.64,17.65,47800.0,11.8981,11.9048,11.8913,11.8981,47800.0
2006-05-08 14:30:00,17.65,17.68,17.65,17.68,44600.0,11.8981,11.9183,11.8981,11.9183,44600.0
2006-05-08 15:00:00,17.68,17.68,17.58,17.6,61000.0,11.9183,11.9183,11.8509,11.8644,61000.0
2006-05-08 15:30:00,17.59,17.6,17.53,17.55,125200.0,11.8576,11.8644,11.8172,11.8307,125200.0
2006-05-09 09:30:00,17.58,17.59,17.49,17.57,37800.0,11.8509,11.8576,11.7902,11.8441,37800.0
2006-05-09 10:00:00,17.57,17.64,17.57,17.61,38400.0,11.8441,11.8913,11.8441,11.8711,38400.0
2006-05-09 10:30:00,17.61,17.66,17.6,17.61,63000.0,11.8711,11.9048,11.8644,11.8711,63000.0
2006-05-09 11:00:00,17.61,17.62,17.55,17.56,53600.0,11.8711,11.8778,11.8307,11.8374,53600.0
2006-05-09 11:30:00,17.56,17.59,17.55,17.57,56600.0,11.8374,11.8576,11.8307,11.8441,56600.0
2006-05-09 12:00:00,17.57,17.64,17.57,17.63,30200.0,11.8441,11.8913,11.8441,11.8846,30200.0
2006-05-09 12:30:00,17.63,17.64,17.61,17.63,23000.0,11.8846,11.8913,11.8711,11.8846,23000.0
2006-05-09 13:00:00,17.63,17.64,17.61,17.62,23200.0,11.8846,11.8913,11.8711,11.8778,23200.0
2006-05-09 13:30:00,17.62,17.63,17.59,17.59,18400.0,11.8778,11.8846,11.8576,11.8576,18400.0
2006-05-09 14:00:00,17.59,17.61,17.59,17.61,28200.0,11.8576,11.8711,11.8576,11.8711,28200.0
2006-05-09 14:30:00,17.61,17.64,17.61,17.61,30000.0,11.8711,11.8913,11.8711,11.8711,30000.0
2006-05-09 15:00:00,17.61,17.65,17.61,17.64,34800.0,11.8711,11.8981,11.8711,11.8913,34800.0
2006-05-09 15:30:00,17.64,17.64,17.61,17.61,69800.0,11.8913,11.8913,11.8711,11.8711,69800.0
2006-05-10 09:30:00,17.66,17.75,17.64,17.64,72000.0,11.9048,11.9655,11.8913,11.8913,72000.0
2006-05-10 10:00:00,17.63,17.63,17.51,17.51,26000.0,11.8846,11.8846,11.8037,11.8037,26000.0
2006-05-10 10:30:00,17.52,17.56,17.45,17.45,45000.0,11.8104,11.8374,11.7632,11.7632,45000.0
2006-05-10 11:00:00,17.48,17.54,17.47,17.52,45800.0,11.7835,11.8239,11.7767,11.8104,45800.0
2006-05-10 11:30:00,17.52,17.53,17.49,17.51,34200.0,11.8104,11.8172,11.7902,11.8037,34200.0
2006-05-10 12:00:00,17.5,17.54,17.5,17.54,11400.0,11.7969,11.8239,11.7969,11.8239,11400.0
2006-05-10 12:30:00,17.54,17.54,17.52,17.52,10200.0,11.8239,11.8239,11.8104,11.8104,10200.0
2006-05-10 13:00:00,17.5,17.54,17.5,17.52,17800.0,11.7969,11.8239,11.7969,11.8104,17800.0
2006-05-10 13:30:00,17.52,17.54,17.47,17.49,67800.0,11.8104,11.8239,11.7767,11.7902,67800.0
2006-05-10 14:00:00,17.5,17.54,17.42,17.46,58400.0,11.7969,11.8239,11.743,11.77,58400.0
2006-05-10 14:30:00,17.47,17.58,17.45,17.56,36800.0,11.7767,11.8509,11.7632,11.8374,36800.0
2006-05-10 15:00:00,17.57,17.57,17.52,17.55,52000.0,11.8441,11.8441,11.8104,11.8307,52000.0
2006-05-10 15:30:00,17.55,17.58,17.5,17.57,66800.0,11.8307,11.8509,11.7969,11.8441,66800.0
2006-05-11 09:30:00,17.56,17.56,17.4,17.42,32800.0,11.8374,11.8374,11.7295,11.743,32800.0
2006-05-11 10:00:00,17.42,17.47,17.36,17.46,32600.0,11.743,11.7767,11.7026,11.77,32600.0
2006-05-11 10:30:00,17.45,17.45,17.38,17.38,36600.0,11.7632,11.7632,11.7161,11.7161,36600.0
2006-05-11 11:00:00,17.38,17.42,17.38,17.38,29600.0,11.7161,11.743,11.7161,11.7161,29600.0
2006-05-11 11:30:00,17.39,17.42,17.39,17.41,28600.0,11.7228,11.743,11.7228,11.7363,28600.0
2006-05-11 12:00:00,17.41,17.41,17.37,17.39,22400.0,11.7363,11.7363,11.7093,11.7228,22400.0
2006-05-11 12:30:00,17.4,17.42,17.34,17.39,51800.0,11.7295,11.743,11.6891,11.7228,51800.0
2006-05-11 13:00:00,17.38,17.39,17.27,17.32,58400.0,11.7161,11.7228,11.6419,11.6756,58400.0
2006-05-11 13:30:00,17.32,17.39,17.31,17.38,32600.0,11.6756,11.7228,11.6689,11.7161,32600.0
2006-05-11 14:00:00,17.39,17.43,17.38,17.39,38600.0,11.7228,11.7498,11.7161,11.7228,38600.0
2006-05-11 14:30:00,17.39,17.39,17.33,17.33,40200.0,11.7228,11.7228,11.6823,11.6823,40200.0
2006-05-11 15:00:00,17.33,17.36,17.31,17.34,58600.0,11.6823,11.7026,11.6689,11.6891,58600.0
2006-05-11 15:30:00,17.34,17.35,17.33,17.34,72600.0,11.6891,11.6958,11.6823,11.6891,72600.0
2006-05-12 09:30:00,17.3,17.35,17.16,17.18,49400.0,11.6621,11.6958,11.5678,11.5812,49400.0
2006-05-12 10:00:00,17.19,17.24,17.11,17.11,115400.0,11.588,11.6217,11.534,11.534,115400.0
2006-05-12 10:30:00,17.11,17.15,17.1,17.14,79800.0,11.534,11.561,11.5273,11.5543,79800.0
2006-05-12 11:00:00,17.13,17.19,17.13,17.18,38600.0,11.5475,11.588,11.5475,11.5812,38600.0
2006-05-12 11:30:00,17.17,17.27,17.14,17.27,76800.0,11.5745,11.6419,11.5543,11.6419,76800.0
2006-05-12 12:00:00,17.26,17.29,17.24,17.27,42000.0,11.6352,11.6554,11.6217,11.6419,42000.0
2006-05-12 12:30:00,17.25,17.25,17.2,17.24,31000.0,11.6284,11.6284,11.5947,11.6217,31000.0
2006-05-12 13:00:00,17.24,17.29,17.22,17.28,102200.0,11.6217,11.6554,11.6082,11.6486,102200.0
2006-05-12 13:30:00,17.28,17.33,17.26,17.29,63800.0,11.6486,11.6823,11.6352,11.6554,63800.0
2006-05-12 14:00:00,17.3,17.35,17.26,17.32,52600.0,11.6621,11.6958,11.6352,11.6756,52600.0
2006-05-12 14:30:00,17.33,17.33,17.29,17.29,58600.0,11.6823,11.6823,11.6554,11.6554,58600.0
2006-05-12 15:00:00,17.29,17.35,17.29,17.35,88400.0,11.6554,11.6958,11.6554,11.6958,88400.0
2006-05-12 15:30:00,17.34,17.34,17.28,17.3,89400.0,11.6891,11.6891,11.6486,11.6621,89400.0
2006-05-15 09:30:00,17.23,17.32,17.16,17.29,57800.0,11.6149,11.6756,11.5678,11.6554,57800.0
2006-05-15 10:00:00,17.29,17.38,17.25,17.28,45200.0,11.6554,11.7161,11.6284,11.6486,45200.0
2006-05-15 10:30:00,17.28,17.38,17.27,17.33,27800.0,11.6486,11.7161,11.6419,11.6823,27800.0
2006-05-15 11:00:00,17.33,17.37,17.33,17.34,19400.0,11.6823,11.7093,11.6823,11.6891,19400.0
2006-05-15 11:30:00,17.33,17.34,17.32,17.34,10400.0,11.6823,11.6891,11.6756,11.6891,10400.0
2006-05-15 12:00:00,17.34,17.35,17.25,17.28,48600.0,11.6891,11.6958,11.6284,11.6486,48600.0
2006-05-15 12:30:00,17.3,17.31,17.3,17.31,10000.0,11.6621,11.6689,11.6621,11.6689,10000.0
2006-05-15 13:00:00,17.3,17.31,17.25,17.25,21200.0,11.6621,11.6689,11.6284,11.6284,21200.0
2006-05-15 13:30:00,17.25,17.36,17.24,17.36,53600.0,11.6284,11.7026,11.6217,11.7026,53600.0
2006-05-15 14:00:00,17.35,17.41,17.34,17.4,85600.0,11.6958,11.7363,11.6891,11.7295,85600.0
2006-05-15 14:30:00,17.41,17.47,17.41,17.42,40400.0,11.7363,11.7767,11.7363,11.743,40400.0
2006-05-15 15:00:00,17.42,17.57,17.42,17.52,86000.0,11.743,11.8441,11.743,11.8104,86000.0
2006-05-15 15:30:00,17.52,17.54,17.45,17.5,224600.0,11.8104,11.8239,11.7632,11.7969,224600.0
2006-05-16 09:30:00,17.51,17.57,17.47,17.49,75000.0,11.8037,11.8441,11.7767,11.7902,75000.0
2006-05-16 10:00:00,17.49,17.55,17.49,17.52,77800.0,11.7902,11.8307,11.7902,11.8104,77800.0
2006-05-16 10:30:00,17.52,17.58,17.5,17.56,55000.0,11.8104,11.8509,11.7969,11.8374,55000.0
2006-05-16 11:00:00,17.55,17.61,17.55,17.6,58000.0,11.8307,11.8711,11.8307,11.8644,58000.0
2006-05-16 11:30:00,17.6,17.61,17.57,17.6,55000.0,11.8644,11.8711,11.8441,11.8644,55000.0
2006-05-16 12:00:00,17.59,17.59,17.55,17.57,28000.0,11.8576,11.8576,11.8307,11.8441,28000.0
2006-05-16 12:30:00,17.57,17.63,17.57,17.63,40800.0,11.8441,11.8846,11.8441,11.8846,40800.0
2006-05-16 13:00:00,17.63,17.68,17.61,17.65,64400.0,11.8846,11.9183,11.8711,11.8981,64400.0
2006-05-16 13:30:00,17.66,17.69,17.65,17.68,51000.0,11.9048,11.925,11.8981,11.9183,51000.0
2006-05-16 14:00:00,17.68,17.71,17.66,17.66,57800.0,11.9183,11.9385,11.9048,11.9048,57800.0
2006-05-16 14:30:00,17.66,17.67,17.63,17.63,45800.0,11.9048,11.9115,11.8846,11.8846,45800.0
2006-05-16 15:00:00,17.63,17.68,17.62,17.67,110200.0,11.8846,11.9183,11.8778,11.9115,110200.0
2006-05-16 15:30:00,17.67,17.68,17.65,17.68,117000.0,11.9115,11.9183,11.8981,11.9183,117000.0
2006-05-17 09:30:00,17.6,17.68,17.48,17.51,63400.0,11.8644,11.9183,11.7835,11.8037,63400.0
2006-05-17 10:00:00,17.52,17.6,17.49,17.6,43200.0,11.8104,11.8644,11.7902,11.8644,43200.0
2006-05-17 10:30:00,17.61,17.66,17.6,17.6,45000.0,11.8711,11.9048,11.8644,11.8644,45000.0
2006-05-17 11:00:00,17.6,17.6,17.43,17.43,72400.0,11.8644,11.8644,11.7498,11.7498,72400.0
2006-05-17 11:30:00,17.42,17.5,17.4,17.5,24200.0,11.743,11.7969,11.7295,11.7969,24200.0
2006-05-17 12:00:00,17.5,17.52,17.44,17.46,45200.0,11.7969,11.8104,11.7565,11.77,45200.0
2006-05-17 12:30:00,17.45,17.47,17.43,17.46,24000.0,11.7632,11.7767,11.7498,11.77,24000.0
2006-05-17 13:00:00,17.46,17.5,17.42,17.45,34000.0,11.77,11.7969,11.743,11.7632,34000.0
2006-05-17 13:30:00,17.45,17.52,17.45,17.51,28200.0,11.7632,11.8104,11.7632,11.8037,28200.0
2006-05-17 14:00:00,17.52,17.52,17.45,17.46,48200.0,11.8104,11.8104,11.7632,11.77,48200.0
2006-05-17 14:30:00,17.46,17.47,17.39,17.43,63200.0,11.77,11.7767,11.7228,11.7498,63200.0
2006-05-17 15:00:00,17.42,17.48,17.42,17.47,115200.0,11.743,11.7835,11.743,11.7767,115200.0
2006-05-17 15:30:00,17.47,17.48,17.41,17.43,105600.0,11.7767,11.7835,11.7363,11.7498,105600.0
2006-05-18 09:30:00,17.4,17.4,17.25,17.34,49600.0,11.7295,11.7295,11.6284,11.6891,49600.0
2006-05-18 10:00:00,17.34,17.42,17.34,17.42,27000.0,11.6891,11.743,11.6891,11.743,27000.0
2006-05-18 10:30:00,17.43,17.44,17.38,17.39,29800.0,11.7498,11.7565,11.7161,11.7228,29800.0
2006-05-18 11:00:00,17.38,17.43,17.33,17.42,29800.0,11.7161,11.7498,11.6823,11.743,29800.0
2006-05-18 11:30:00,17.42,17.44,17.37,17.41,26800.0,11.743,11.7565,11.7093,11.7363,26800.0
2006-05-18 12:00:00,17.42,17.45,17.37,17.4,38600.0,11.743,11.7632,11.7093,11.7295,38600.0
2006-05-18 12:30:00,17.41,17.47,17.41,17.47,16000.0,11.7363,11.7767,11.7363,11.7767,16000.0
2006-05-18 13:00:00,17.44,17.46,17.39,17.42,49400.0,11.7565,11.77,11.7228,11.743,49400.0
2006-05-18 13:30:00,17.41,17.44,17.41,17.42,15000.0,11.7363,11.7565,11.7363,11.743,15000.0
2006-05-18 14:00:00,17.42,17.43,17.39,17.39,38800.0,11.743,11.7498,11.7228,11.7228,38800.0
2006-05-18 14:30:00,17.41,17.45,17.37,17.39,29200.0,11.7363,11.7632,11.7093,11.7228,29200.0
2006-05-18 15:00:00,17.38,17.4,17.35,17.37,69600.0,11.7161,11.7295,11.6958,11.7093,69600.0
2006-05-18 15:30:00,17.38,17.41,17.3,17.34,79600.0,11.7161,11.7363,11.6621,11.6891,79600.0
2006-05-19 09:30:00,17.4,17.42,17.32,17.36,176400.0,11.7295,11.743,11.6756,11.7026,176400.0
2006-05-19 10:00:00,17.36,17.44,17.32,17.43,84000.0,11.7026,11.7565,11.6756,11.7498,84000.0
2006-05-19 10:30:00,17.44,17.45,17.33,17.33,91400.0,11.7565,11.7632,11.6823,11.6823,91400.0
2006-05-19 11:00:00,17.32,17.34,17.22,17.29,179800.0,11.6756,11.6891,11.6082,11.6554,179800.0
2006-05-19 11:30:00,17.29,17.34,17.24,17.34,46600.0,11.6554,11.6891,11.6217,11.6891,46600.0
2006-05-19 12:00:00,17.34,17.45,17.34,17.45,33600.0,11.6891,11.7632,11.6891,11.7632,33600.0
2006-05-19 12:30:00,17.45,17.54,17.45,17.49,66800.0,11.7632,11.8239,11.7632,11.7902,66800.0
2006-05-19 13:00:00,17.49,17.51,17.45,17.5,34400.0,11.7902,11.8037,11.7632,11.7969,34400.0
2006-05-19 13:30:00,17.5,17.53,17.47,17.5,82600.0,11.7969,11.8172,11.7767,11.7969,82600.0
2006-05-19 14:00:00,17.5,17.53,17.5,17.5,46600.0,11.7969,11.8172,11.7969,11.7969,46600.0
2006-05-19 14:30:00,17.51,17.52,17.5,17.5,113400.0,11.8037,11.8104,11.7969,11.7969,113400.0
2006-05-19 15:00:00,17.5,17.51,17.45,17.47,92800.0,11.7969,11.8037,11.7632,11.7767,92800.0
2006-05-19 15:30:00,17.48,17.55,17.47,17.53,119200.0,11.7835,11.8307,11.7767,11.8172,119200.0
2006-05-22 09:30:00,17.46,17.61,17.41,17.45,110600.0,11.77,11.8711,11.7363,11.7632,110600.0
2006-05-22 10:00:00,17.45,17.53,17.45,17.52,51400.0,11.7632,11.8172,11.7632,11.8104,51400.0
2006-05-22 10:30:00,17.53,17.53,17.44,17.45,116600.0,11.8172,11.8172,11.7565,11.7632,116600.0
2006-05-22 11:00:00,17.45,17.5,17.41,17.5,68600.0,11.7632,11.7969,11.7363,11.7969,68600.0
2006-05-22 11:30:00,17.5,17.5,17.38,17.49,45200.0,11.7969,11.7969,11.7161,11.7902,45200.0
2006-05-22 12:00:00,17.49,17.5,17.43,17.43,68800.0,11.7902,11.7969,11.7498,11.7498,68800.0
2006-05-22 12:30:00,17.43,17.48,17.41,17.43,34000.0,11.7498,11.7835,11.7363,11.7498,34000.0
2006-05-22 13:00:00,17.45,17.5,17.43,17.47,39200.0,11.7632,11.7969,11.7498,11.7767,39200.0
2006-05-22 13:30:00,17.48,17.49,17.45,17.49,18000.0,11.7835,11.7902,11.7632,11.7902,18000.0
2006-05-22 14:00:00,17.48,17.5,17.45,17.48,93400.0,11.7835,11.7969,11.7632,11.7835,93400.0
2006-05-22 14:30:00,17.48,17.48,17.43,17.46,22400.0,11.7835,11.7835,11.7498,11.77,22400.0
2006-05-22 15:00:00,17.46,17.5,17.45,17.5,71000.0,11.77,11.7969,11.7632,11.7969,71000.0
2006-05-22 15:30:00,17.5,17.5,17.4,17.4,142400.0,11.7969,11.7969,11.7295,11.7295,142400.0
2006-05-23 09:30:00,17.45,17.48,17.43,17.47,139200.0,11.7632,11.7835,11.7498,11.7767,139200.0
2006-05-23 10:00:00,17.47,17.53,17.45,17.45,70800.0,11.7767,11.8172,11.7632,11.7632,70800.0
2006-05-23 10:30:00,17.45,17.46,17.41,17.43,56400.0,11.7632,11.77,11.7363,11.7498,56400.0
2006-05-23 11:00:00,17.43,17.43,17.38,17.4,36200.0,11.7498,11.7498,11.7161,11.7295,36200.0
2006-05-23 11:30:00,17.42,17.45,17.41,17.42,21400.0,11.743,11.7632,11.7363,11.743,21400.0
2006-05-23 12:00:00,17.42,17.43,17.4,17.41,33600.0,11.743,11.7498,11.7295,11.7363,33600.0
2006-05-23 12:30:00,17.41,17.43,17.41,17.43,32600.0,11.7363,11.7498,11.7363,11.7498,32600.0
2006-05-23 13:00:00,17.42,17.43,17.39,17.42,66400.0,11.743,11.7498,11.7228,11.743,66400.0
2006-05-23 13:30:00,17.42,17.42,17.35,17.38,191200.0,11.743,11.743,11.6958,11.7161,191200.0
2006-05-23 14:00:00,17.38,17.38,17.36,17.37,111400.0,11.7161,11.7161,11.7026,11.7093,111400.0
2006-05-23 14:30:00,17.36,17.38,17.34,17.35,141000.0,11.7026,11.7161,11.6891,11.6958,141000.0
2006-05-23 15:00:00,17.35,17.38,17.34,17.36,133600.0,11.6958,11.7161,11.6891,11.7026,133600.0
2006-05-23 15:30:00,17.36,17.38,17.29,17.3,142800.0,11.7026,11.7161,11.6554,11.6621,142800.0
2006-05-24 09:30:00,17.29,17.3,17.24,17.25,67200.0,11.6554,11.6621,11.6217,11.6284,67200.0
2006-05-24 10:00:00,17.27,17.35,17.24,17.34,70200.0,11.6419,11.6958,11.6217,11.6891,70200.0
2006-05-24 10:30:00,17.35,17.36,17.29,17.3,131800.0,11.6958,11.7026,11.6554,11.6621,131800.0
2006-05-24 11:00:00,17.3,17.3,17.29,17.3,28600.0,11.6621,11.6621,11.6554,11.6621,28600.0
2006-05-24 11:30:00,17.3,17.35,17.28,17.32,62600.0,11.6621,11.6958,11.6486,11.6756,62600.0
2006-05-24 12:00:00,17.33,17.34,17.28,17.28,57800.0,11.6823,11.6891,11.6486,11.6486,57800.0
2006-05-24 12:30:00,17.29,17.35,17.25,17.31,83600.0,11.6554,11.6958,11.6284,11.6689,83600.0
2006-05-24 13:00:00,17.31,17.32,17.25,17.29,73600.0,11.6689,11.6756,11.6284,11.6554,73600.0
2006-05-24 13:30:00,17.28,17.33,17.25,17.32,81400.0,11.6486,11.6823,11.6284,11.6756,81400.0
2006-05-24 14:00:00,17.32,17.35,17.3,17.31,57000.0,11.6756,11.6958,11.6621,11.6689,57000.0
2006-05-24 14:30:00,17.31,17.35,17.29,17.34,141200.0,11.6689,11.6958,11.6554,11.6891,141200.0
2006-05-24 15:00:00,17.34,17.4,17.33,17.4,114200.0,11.6891,11.7295,11.6823,11.7295,114200.0
2006-05-24 15:30:00,17.4,17.45,17.35,17.36,241000.0,11.7295,11.7632,11.6958,11.7026,241000.0
2006-05-25 09:30:00,17.43,17.43,17.33,17.4,87200.0,11.7498,11.7498,11.6823,11.7295,87200.0
2006-05-25 10:00:00,17.39,17.4,17.37,17.37,128400.0,11.7228,11.7295,11.7093,11.7093,128400.0
2006-05-25 10:30:00,17.36,17.4,17.34,17.34,168200.0,11.7026,11.7295,11.6891,11.6891,168200.0
2006-05-25 11:00:00,17.34,17.37,17.29,17.3,174200.0,11.6891,11.7093,11.6554,11.6621,174200.0
2006-05-25 11:30:00,17.31,17.37,17.3,17.37,107400.0,11.6689,11.7093,11.6621,11.7093,107400.0
2006-05-25 12:00:00,17.38,17.4,17.33,17.4,327000.0,11.7161,11.7295,11.6823,11.7295,327000.0
2006-05-25 12:30:00,17.4,17.4,17.36,17.38,322600.0,11.7295,11.7295,11.7026,11.7161,322600.0
2006-05-25 13:00:00,17.39,17.4,17.36,17.39,39000.0,11.7228,11.7295,11.7026,11.7228,39000.0
2006-05-25 13:30:00,17.4,17.4,17.38,17.39,71400.0,11.7295,11.7295,11.7161,11.7228,71400.0
2006-05-25 14:00:00,17.4,17.4,17.38,17.39,104200.0,11.7295,11.7295,11.7161,11.7228,104200.0
2006-05-25 14:30:00,17.4,17.44,17.38,17.43,182800.0,11.7295,11.7565,11.7161,11.7498,182800.0
2006-05-25 15:00:00,17.44,17.48,17.43,17.46,52400.0,11.7565,11.7835,11.7498,11.77,52400.0
2006-05-25 15:30:00,17.46,17.48,17.42,17.48,118000.0,11.77,11.7835,11.743,11.7835,118000.0
2006-05-26 09:30:00,17.45,17.49,17.39,17.48,114800.0,11.7632,11.7902,11.7228,11.7835,114800.0
2006-05-26 10:00:00,17.48,17.5,17.45,17.45,39200.0,11.7835,11.7969,11.7632,11.7632,39200.0
2006-05-26 10:30:00,17.47,17.47,17.43,17.45,23200.0,11.7767,11.7767,11.7498,11.7632,23200.0
2006-05-26 11:00:00,17.44,17.47,17.42,17.47,84800.0,11.7565,11.7767,11.743,11.7767,84800.0
2006-05-26 11:30:00,17.47,17.48,17.44,17.47,125800.0,11.7767,11.7835,11.7565,11.7767,125800.0
2006-05-26 12:00:00,17.47,17.49,17.41,17.45,64200.0,11.7767,11.7902,11.7363,11.7632,64200.0
2006-05-26 12:30:00,17.43,17.48,17.43,17.47,52400.0,11.7498,11.7835,11.7498,11.7767,52400.0
2006-05-26 13:00:00,17.47,17.49,17.47,17.47,33600.0,11.7767,11.7902,11.7767,11.7767,33600.0
2006-05-26 13:30:00,17.47,17.49,17.43,17.48,101000.0,11.7767,11.7902,11.7498,11.7835,101000.0
2006-05-26 14:00:00,17.49,17.51,17.47,17.5,223800.0,11.7902,11.8037,11.7767,11.7969,223800.0
2006-05-26 14:30:00,17.5,17.5,17.47,17.5,101200.0,11.7969,11.7969,11.7767,11.7969,101200.0
2006-05-26 15:00:00,17.5,17.5,17.47,17.5,167200.0,11.7969,11.7969,11.7767,11.7969,167200.0
2006-05-26 15:30:00,17.5,17.5,17.47,17.48,131200.0,11.7969,11.7969,11.7767,11.7835,131200.0
2006-05-30 09:30:00,17.53,17.6,17.41,17.42,316000.0,11.8172,11.8644,11.7363,11.743,316000.0
2006-05-30 10:00:00,17.41,17.44,17.39,17.42,85800.0,11.7363,11.7565,11.7228,11.743,85800.0
2006-05-30 10:30:00,17.42,17.43,17.41,17.42,58200.0,11.743,11.7498,11.7363,11.743,58200.0
2006-05-30 11:00:00,17.42,17.43,17.38,17.43,67400.0,11.743,11.7498,11.7161,11.7498,67400.0
2006-05-30 11:30:00,17.42,17.43,17.42,17.43,65000.0,11.743,11.7498,11.743,11.7498,65000.0
2006-05-30 12:00:00,17.42,17.45,17.4,17.45,64800.0,11.743,11.7632,11.7295,11.7632,64800.0
2006-05-30 12:30:00,17.45,17.45,17.42,17.42,31400.0,11.7632,11.7632,11.743,11.743,31400.0
2006-05-30 13:00:00,17.43,17.43,17.4,17.43,55400.0,11.7498,11.7498,11.7295,11.7498,55400.0
2006-05-30 13:30:00,17.43,17.43,17.41,17.41,53200.0,11.7498,11.7498,11.7363,11.7363,53200.0
2006-05-30 14:00:00,17.42,17.43,17.4,17.41,71600.0,11.743,11.7498,11.7295,11.7363,71600.0
2006-05-30 14:30:00,17.41,17.43,17.4,17.42,40000.0,11.7363,11.7498,11.7295,11.743,40000.0
2006-05-30 15:00:00,17.43,17.43,17.39,17.42,49600.0,11.7498,11.7498,11.7228,11.743,49600.0
2006-05-30 15:30:00,17.41,17.42,17.34,17.36,185400.0,11.7363,11.743,11.6891,11.7026,185400.0
2006-05-31 09:30:00,17.38,17.38,17.31,17.38,72200.0,11.7161,11.7161,11.6689,11.7161,72200.0
2006-05-31 10:00:00,17.38,17.38,17.28,17.34,83400.0,11.7161,11.7161,11.6486,11.6891,83400.0
2006-05-31 10:30:00,17.36,17.42,17.32,17.32,76400.0,11.7026,11.743,11.6756,11.6756,76400.0
2006-05-31 11:00:00,17.32,17.32,17.25,17.3,56000.0,11.6756,11.6756,11.6284,11.6621,56000.0
2006-05-31 11:30:00,17.3,17.32,17.29,17.3,49200.0,11.6621,11.6756,11.6554,11.6621,49200.0
2006-05-31 12:00:00,17.29,17.3,17.16,17.24,77000.0,11.6554,11.6621,11.5678,11.6217,77000.0
2006-05-31 12:30:00,17.24,17.27,17.23,17.24,44000.0,11.6217,11.6419,11.6149,11.6217,44000.0
2006-05-31 13:00:00,17.25,17.25,17.19,17.21,56600.0,11.6284,11.6284,11.588,11.6015,56600.0
2006-05-31 13:30:00,17.21,17.23,17.18,17.2,74000.0,11.6015,11.6149,11.5812,11.5947,74000.0
2006-05-31 14:00:00,17.21,17.23,17.16,17.19,141600.0,11.6015,11.6149,11.5678,11.588,141600.0
2006-05-31 14:30:00,17.19,17.27,17.19,17.24,109000.0,11.588,11.6419,11.588,11.6217,109000.0
2006-05-31 15:00:00,17.24,17.25,17.18,17.18,146800.0,11.6217,11.6284,11.5812,11.5812,146800.0
2006-05-31 15:30:00,17.18,17.28,17.18,17.22,275800.0,11.5812,11.6486,11.5812,11.6082,275800.0
2006-06-01 09:30:00,17.18,17.25,17.06,17.23,145600.0,11.5812,11.6284,11.5003,11.6149,145600.0
2006-06-01 10:00:00,17.22,17.22,17.11,17.16,112400.0,11.6082,11.6082,11.534,11.5678,112400.0
2006-06-01 10:30:00,17.15,17.19,17.13,17.15,119200.0,11.561,11.588,11.5475,11.561,119200.0
2006-06-01 11:00:00,17.14,17.18,17.13,17.17,66600.0,11.5543,11.5812,11.5475,11.5745,66600.0
2006-06-01 11:30:00,17.18,17.18,17.16,17.16,77600.0,11.5812,11.5812,11.5678,11.5678,77600.0
2006-06-01 12:00:00,17.16,17.18,17.16,17.16,61600.0,11.5678,11.5812,11.5678,11.5678,61600.0
2006-06-01 12:30:00,17.17,17.18,17.14,17.15,73600.0,11.5745,11.5812,11.5543,11.561,73600.0
2006-06-01 13:00:00,17.14,17.15,17.13,17.14,74800.0,11.5543,11.561,11.5475,11.5543,74800.0
2006-06-01 13:30:00,17.14,17.15,17.11,17.15,133600.0,11.5543,11.561,11.534,11.561,133600.0
2006-06-01 14:00:00,17.15,17.18,17.14,17.17,144200.0,11.561,11.5812,11.5543,11.5745,144200.0
2006-06-01 14:30:00,17.17,17.18,17.15,17.15,121600.0,11.5745,11.5812,11.561,11.561,121600.0
2006-06-01 15:00:00,17.15,17.18,17.13,17.15,242200.0,11.561,11.5812,11.5475,11.561,242200.0
2006-06-01 15:30:00,17.15,17.18,17.14,17.17,262600.0,11.561,11.5812,11.5543,11.5745,262600.0
2006-06-02 09:30:00,17.14,17.15,17.06,17.08,69400.0,11.5543,11.561,11.5003,11.5138,69400.0
2006-06-02 10:00:00,17.08,17.15,17.07,17.15,54800.0,11.5138,11.561,11.5071,11.561,54800.0
2006-06-02 10:30:00,17.15,17.15,17.07,17.08,137800.0,11.561,11.561,11.5071,11.5138,137800.0
2006-06-02 11:00:00,17.08,17.08,17.01,17.04,265400.0,11.5138,11.5138,11.4666,11.4869,265400.0
2006-06-02 11:30:00,17.05,17.06,17.0,17.03,68800.0,11.4936,11.5003,11.4599,11.4801,68800.0
2006-06-02 12:00:00,17.03,17.04,17.02,17.02,65800.0,11.4801,11.4869,11.4734,11.4734,65800.0
2006-06-02 12:30:00,17.02,17.03,17.0,17.02,84200.0,11.4734,11.4801,11.4599,11.4734,84200.0
2006-06-02 13:00:00,17.02,17.03,16.98,17.0,61400.0,11.4734,11.4801,11.4464,11.4599,61400.0
2006-06-02 13:30:00,17.0,17.0,16.98,17.0,112200.0,11.4599,11.4599,11.4464,11.4599,112200.0
2006-06-02 14:00:00,17.0,17.05,16.99,17.05,97400.0,11.4599,11.4936,11.4532,11.4936,97400.0
2006-06-02 14:30:00,17.05,17.1,17.04,17.1,117200.0,11.4936,11.5273,11.4869,11.5273,117200.0
2006-06-02 15:00:00,17.1,17.1,17.02,17.06,112400.0,11.5273,11.5273,11.4734,11.5003,112400.0
2006-06-02 15:30:00,17.06,17.08,17.04,17.06,193000.0,11.5003,11.5138,11.4869,11.5003,193000.0
2006-06-05 09:30:00,17.05,17.18,17.04,17.14,45200.0,11.4936,11.5812,11.4869,11.5543,45200.0
2006-06-05 10:00:00,17.15,17.16,17.11,17.12,42600.0,11.561,11.5678,11.534,11.5408,42600.0
2006-06-05 10:30:00,17.13,17.14,17.05,17.07,46000.0,11.5475,11.5543,11.4936,11.5071,46000.0
2006-06-05 11:00:00,17.07,17.09,17.04,17.08,53800.0,11.5071,11.5206,11.4869,11.5138,53800.0
2006-06-05 11:30:00,17.08,17.08,17.05,17.05,45000.0,11.5138,11.5138,11.4936,11.4936,45000.0
2006-06-05 12:00:00,17.06,17.08,17.03,17.06,51200.0,11.5003,11.5138,11.4801,11.5003,51200.0
2006-06-05 12:30:00,17.06,17.07,17.04,17.06,39000.0,11.5003,11.5071,11.4869,11.5003,39000.0
2006-06-05 13:00:00,17.06,17.1,16.99,17.01,104400.0,11.5003,11.5273,11.4532,11.4666,104400.0
2006-06-05 13:30:00,17.0,17.05,16.98,17.0,169800.0,11.4599,11.4936,11.4464,11.4599,169800.0
2006-06-05 14:00:00,16.99,17.0,16.9,16.98,94800.0,11.4532,11.4599,11.3925,11.4464,94800.0
2006-06-05 14:30:00,16.97,16.98,16.89,16.97,70800.0,11.4397,11.4464,11.3857,11.4397,70800.0
2006-06-05 15:00:00,16.97,16.98,16.93,16.93,63000.0,11.4397,11.4464,11.4127,11.4127,63000.0
2006-06-05 15:30:00,16.94,16.96,16.88,16.9,124400.0,11.4194,11.4329,11.379,11.3925,124400.0
2006-06-06 09:30:00,16.89,17.01,16.89,16.98,47200.0,11.3857,11.4666,11.3857,11.4464,47200.0
2006-06-06 10:00:00,16.95,17.05,16.91,16.99,32400.0,11.4262,11.4936,11.3992,11.4532,32400.0
2006-06-06 10:30:00,17.0,17.0,16.93,16.94,35000.0,11.4599,11.4599,11.4127,11.4194,35000.0
2006-06-06 11:00:00,16.95,16.96,16.86,16.87,88000.0,11.4262,11.4329,11.3655,11.3723,88000.0
2006-06-06 11:30:00,16.86,16.88,16.83,16.86,30800.0,11.3655,11.379,11.3453,11.3655,30800.0
2006-06-06 12:00:00,16.86,16.88,16.81,16.84,119800.0,11.3655,11.379,11.3318,11.352,119800.0
2006-06-06 12:30:00,16.84,16.86,16.82,16.85,142800.0,11.352,11.3655,11.3386,11.3588,142800.0
2006-06-06 13:00:00,16.85,16.85,16.8,16.81,78800.0,11.3588,11.3588,11.3251,11.3318,78800.0
2006-06-06 13:30:00,16.82,16.84,16.78,16.8,84200.0,11.3386,11.352,11.3116,11.3251,84200.0
2006-06-06 14:00:00,16.8,16.8,16.75,16.8,98400.0,11.3251,11.3251,11.2914,11.3251,98400.0
2006-06-06 14:30:00,16.8,16.8,16.74,16.77,110200.0,11.3251,11.3251,11.2846,11.3048,110200.0
2006-06-06 15:00:00,16.77,16.79,16.76,16.79,74000.0,11.3048,11.3183,11.2981,11.3183,74000.0
2006-06-06 15:30:00,16.79,16.9,16.77,16.86,207800.0,11.3183,11.3925,11.3048,11.3655,207800.0
2006-06-07 09:30:00,16.88,16.97,16.86,16.92,61000.0,11.379,11.4397,11.3655,11.406,61000.0
2006-06-07 10:00:00,16.93,16.97,16.87,16.91,37400.0,11.4127,11.4397,11.3723,11.3992,37400.0
2006-06-07 10:30:00,16.92,16.92,16.89,16.9,36800.0,11.406,11.406,11.3857,11.3925,36800.0
2006-06-07 11:00:00,16.91,16.93,16.89,16.9,44000.0,11.3992,11.4127,11.3857,11.3925,44000.0
2006-06-07 11:30:00,16.9,16.97,16.89,16.96,62400.0,11.3925,11.4397,11.3857,11.4329,62400.0
2006-06-07 12:00:00,16.96,16.99,16.93,16.95,40600.0,11.4329,11.4532,11.4127,11.4262,40600.0
2006-06-07 12:30:00,16.93,16.95,16.92,16.93,64000.0,11.4127,11.4262,11.406,11.4127,64000.0
2006-06-07 13:00:00,16.93,16.97,16.92,16.97,44200.0,11.4127,11.4397,11.406,11.4397,44200.0
2006-06-07 13:30:00,16.97,16.98,16.93,16.97,56000.0,11.4397,11.4464,11.4127,11.4397,56000.0
2006-06-07 14:00:00,16.96,16.97,16.91,16.97,45600.0,11.4329,11.4397,11.3992,11.4397,45600.0
2006-06-07 14:30:00,16.97,16.98,16.93,16.93,80000.0,11.4397,11.4464,11.4127,11.4127,80000.0
2006-06-07 15:00:00,16.93,16.95,16.86,16.88,67600.0,11.4127,11.4262,11.3655,11.379,67600.0
2006-06-07 15:30:00,16.88,16.88,16.8,16.82,83000.0,11.379,11.379,11.3251,11.3386,83000.0
2006-06-08 09:30:00,16.89,16.89,16.75,16.76,67400.0,11.3857,11.3857,11.2914,11.2981,67400.0
2006-06-08 10:00:00,16.78,16.81,16.75,16.8,63200.0,11.3116,11.3318,11.2914,11.3251,63200.0
2006-06-08 10:30:00,16.8,16.82,16.75,16.79,103600.0,11.3251,11.3386,11.2914,11.3183,103600.0
2006-06-08 11:00:00,16.8,16.83,16.51,16.6,168800.0,11.3251,11.3453,11.1296,11.1902,168800.0
2006-06-08 11:30:00,16.59,16.59,16.2,16.49,219000.0,11.1835,11.1835,10.9206,11.1161,219000.0
2006-06-08 12:00:00,16.5,16.58,16.5,16.54,79200.0,11.1228,11.1768,11.1228,11.1498,79200.0
2006-06-08 12:30:00,16.54,16.59,16.54,16.54,98000.0,11.1498,11.1835,11.1498,11.1498,98000.0
2006-06-08 13:00:00,16.54,16.55,16.48,16.54,59600.0,11.1498,11.1565,11.1094,11.1498,59600.0
2006-06-08 13:30:00,16.55,16.57,16.5,16.55,126200.0,11.1565,11.17,11.1228,11.1565,126200.0
2006-06-08 14:00:00,16.57,16.58,16.53,16.58,85400.0,11.17,11.1768,11.1431,11.1768,85400.0
2006-06-08 14:30:00,16.58,16.58,16.5,16.51,197200.0,11.1768,11.1768,11.1228,11.1296,197200.0
2006-06-08 15:00:00,16.5,16.56,16.5,16.54,256200.0,11.1228,11.1633,11.1228,11.1498,256200.0
2006-06-08 15:30:00,16.55,16.6,16.51,16.58,253000.0,11.1565,11.1902,11.1296,11.1768,253000.0
2006-06-09 09:30:00,16.56,16.7,16.56,16.63,135600.0,11.1633,11.2577,11.1633,11.2105,135600.0
2006-06-09 10:00:00,16.61,16.63,16.57,16.61,59600.0,11.197,11.2105,11.17,11.197,59600.0
2006-06-09 10:30:00,16.62,16.63,16.57,16.59,145200.0,11.2037,11.2105,11.17,11.1835,145200.0
2006-06-09 11:00:00,16.59,16.71,16.59,16.68,87200.0,11.1835,11.2644,11.1835,11.2442,87200.0
2006-06-09 11:30:00,16.7,16.7,16.6,16.61,71400.0,11.2577,11.2577,11.1902,11.197,71400.0
2006-06-09 12:00:00,16.63,16.66,16.61,16.61,45200.0,11.2105,11.2307,11.197,11.197,45200.0
2006-06-09 12:30:00,16.61,16.64,16.6,16.6,74800.0,11.197,11.2172,11.1902,11.1902,74800.0
2006-06-09 13:00:00,16.6,16.65,16.59,16.65,59600.0,11.1902,11.224,11.1835,11.224,59600.0
2006-06-09 13:30:00,16.65,16.68,16.63,16.63,66600.0,11.224,11.2442,11.2105,11.2105,66600.0
2006-06-09 14:00:00,16.62,16.68,16.61,16.67,139800.0,11.2037,11.2442,11.197,11.2374,139800.0
2006-06-09 14:30:00,16.67,16.67,16.63,16.64,69600.0,11.2374,11.2374,11.2105,11.2172,69600.0
2006-06-09 15:00:00,16.63,16.65,16.59,16.65,62400.0,11.2105,11.224,11.1835,11.224,62400.0
2006-06-09 15:30:00,16.65,16.65,16.6,16.61,134600.0,11.224,11.224,11.1902,11.197,134600.0
2006-06-12 09:30:00,16.71,16.8,16.68,16.77,114200.0,11.2644,11.3251,11.2442,11.3048,114200.0
2006-06-12 10:00:00,16.77,16.78,16.73,16.74,48200.0,11.3048,11.3116,11.2779,11.2846,48200.0
2006-06-12 10:30:00,16.74,16.8,16.74,16.78,69400.0,11.2846,11.3251,11.2846,11.3116,69400.0
2006-06-12 11:00:00,16.77,16.79,16.75,16.77,50200.0,11.3048,11.3183,11.2914,11.3048,50200.0
2006-06-12 11:30:00,16.77,16.84,16.77,16.84,122200.0,11.3048,11.352,11.3048,11.352,122200.0
2006-06-12 12:00:00,16.84,16.88,16.81,16.81,116000.0,11.352,11.379,11.3318,11.3318,116000.0
2006-06-12 12:30:00,16.81,16.81,16.75,16.78,30800.0,11.3318,11.3318,11.2914,11.3116,30800.0
2006-06-12 13:00:00,16.78,16.82,16.77,16.81,32200.0,11.3116,11.3386,11.3048,11.3318,32200.0
2006-06-12 13:30:00,16.81,16.82,16.78,16.8,34200.0,11.3318,11.3386,11.3116,11.3251,34200.0
2006-06-12 14:00:00,16.8,16.8,16.74,16.74,42800.0,11.3251,11.3251,11.2846,11.2846,42800.0
2006-06-12 14:30:00,16.73,16.73,16.7,16.71,65000.0,11.2779,11.2779,11.2577,11.2644,65000.0
2006-06-12 15:00:00,16.71,16.73,16.67,16.68,80800.0,11.2644,11.2779,11.2374,11.2442,80800.0
2006-06-12 15:30:00,16.68,16.68,16.6,16.6,131400.0,11.2442,11.2442,11.1902,11.1902,131400.0
2006-06-13 09:30:00,16.61,16.67,16.55,16.57,65400.0,11.197,11.2374,11.1565,11.17,65400.0
2006-06-13 10:00:00,16.57,16.6,16.5,16.58,78200.0,11.17,11.1902,11.1228,11.1768,78200.0
2006-06-13 10:30:00,16.58,16.6,16.42,16.45,86000.0,11.1768,11.1902,11.0689,11.0891,86000.0
2006-06-13 11:00:00,16.44,16.53,16.41,16.51,60200.0,11.0824,11.1431,11.0622,11.1296,60200.0
2006-06-13 11:30:00,16.53,16.55,16.49,16.52,79000.0,11.1431,11.1565,11.1161,11.1363,79000.0
2006-06-13 12:00:00,16.52,16.54,16.5,16.52,50800.0,11.1363,11.1498,11.1228,11.1363,50800.0
2006-06-13 12:30:00,16.52,16.55,16.45,16.49,103800.0,11.1363,11.1565,11.0891,11.1161,103800.0
2006-06-13 13:00:00,16.5,16.5,16.45,16.5,39400.0,11.1228,11.1228,11.0891,11.1228,39400.0
2006-06-13 13:30:00,16.48,16.56,16.48,16.55,112400.0,11.1094,11.1633,11.1094,11.1565,112400.0
2006-06-13 14:00:00,16.55,16.55,16.5,16.55,81200.0,11.1565,11.1565,11.1228,11.1565,81200.0
2006-06-13 14:30:00,16.55,16.55,16.46,16.52,76000.0,11.1565,11.1565,11.0959,11.1363,76000.0
2006-06-13 15:00:00,16.52,16.59,16.46,16.54,161600.0,11.1363,11.1835,11.0959,11.1498,161600.0
2006-06-13 15:30:00,16.54,16.6,16.42,16.42,180600.0,11.1498,11.1902,11.0689,11.0689,180600.0
2006-06-14 09:30:00,16.39,16.5,16.35,16.43,137200.0,11.0487,11.1228,11.0217,11.0756,137200.0
2006-06-14 10:00:00,16.42,16.44,16.33,16.33,44600.0,11.0689,11.0824,11.0082,11.0082,44600.0
2006-06-14 10:30:00,16.34,16.38,16.3,16.32,100200.0,11.015,11.0419,10.988,11.0015,100200.0
2006-06-14 11:00:00,16.31,16.36,16.3,16.34,50000.0,10.9948,11.0285,10.988,11.015,50000.0
2006-06-14 11:30:00,16.34,16.38,16.33,16.38,85600.0,11.015,11.0419,11.0082,11.0419,85600.0
2006-06-14 12:00:00,16.38,16.42,16.37,16.39,99400.0,11.0419,11.0689,11.0352,11.0487,99400.0
2006-06-14 12:30:00,16.38,16.43,16.38,16.43,42800.0,11.0419,11.0756,11.0419,11.0756,42800.0
2006-06-14 13:00:00,16.44,16.45,16.39,16.4,58400.0,11.0824,11.0891,11.0487,11.0554,58400.0
2006-06-14 13:30:00,16.4,16.43,16.38,16.43,64800.0,11.0554,11.0756,11.0419,11.0756,64800.0
2006-06-14 14:00:00,16.43,16.44,16.39,16.41,308800.0,11.0756,11.0824,11.0487,11.0622,308800.0
2006-06-14 14:30:00,16.41,16.43,16.38,16.4,87200.0,11.0622,11.0756,11.0419,11.0554,87200.0
2006-06-14 15:00:00,16.4,16.43,16.39,16.4,108800.0,11.0554,11.0756,11.0487,11.0554,108800.0
2006-06-14 15:30:00,16.41,16.43,16.4,16.43,159200.0,11.0622,11.0756,11.0554,11.0756,159200.0
2006-06-15 09:30:00,16.46,16.47,16.4,16.43,63200.0,11.0959,11.1026,11.0554,11.0756,63200.0
2006-06-15 10:00:00,16.42,16.43,16.36,16.42,53400.0,11.0689,11.0756,11.0285,11.0689,53400.0
2006-06-15 10:30:00,16.43,16.43,16.4,16.4,32800.0,11.0756,11.0756,11.0554,11.0554,32800.0
2006-06-15 11:00:00,16.41,16.42,16.39,16.42,32800.0,11.0622,11.0689,11.0487,11.0689,32800.0
2006-06-15 11:30:00,16.42,16.43,16.41,16.42,61200.0,11.0689,11.0756,11.0622,11.0689,61200.0
2006-06-15 12:00:00,16.42,16.43,16.4,16.43,53800.0,11.0689,11.0756,11.0554,11.0756,53800.0
2006-06-15 12:30:00,16.43,16.43,16.4,16.41,41600.0,11.0756,11.0756,11.0554,11.0622,41600.0
2006-06-15 13:00:00,16.41,16.41,16.38,16.4,56200.0,11.0622,11.0622,11.0419,11.0554,56200.0
2006-06-15 13:30:00,16.4,16.43,16.39,16.42,135600.0,11.0554,11.0756,11.0487,11.0689,135600.0
2006-06-15 14:00:00,16.43,16.46,16.41,16.45,117200.0,11.0756,11.0959,11.0622,11.0891,117200.0
2006-06-15 14:30:00,16.45,16.5,16.44,16.48,92400.0,11.0891,11.1228,11.0824,11.1094,92400.0
2006-06-15 15:00:00,16.48,16.5,16.46,16.49,95000.0,11.1094,11.1228,11.0959,11.1161,95000.0
2006-06-15 15:30:00,16.49,16.5,16.46,16.5,214600.0,11.1161,11.1228,11.0959,11.1228,214600.0
2006-06-16 09:30:00,16.5,16.53,16.47,16.51,334600.0,11.1228,11.1431,11.1026,11.1296,334600.0
2006-06-16 10:00:00,16.51,16.51,16.48,16.49,164000.0,11.1296,11.1296,11.1094,11.1161,164000.0
2006-06-16 10:30:00,16.48,16.5,16.48,16.5,58400.0,11.1094,11.1228,11.1094,11.1228,58400.0
2006-06-16 11:00:00,16.5,16.5,16.48,16.48,68000.0,11.1228,11.1228,11.1094,11.1094,68000.0
2006-06-16 11:30:00,16.49,16.5,16.49,16.5,71400.0,11.1161,11.1228,11.1161,11.1228,71400.0
2006-06-16 12:00:00,16.5,16.5,16.48,16.48,70200.0,11.1228,11.1228,11.1094,11.1094,70200.0
2006-06-16 12:30:00,16.48,16.5,16.47,16.5,55200.0,11.1094,11.1228,11.1026,11.1228,55200.0
2006-06-16 13:00:00,16.5,16.5,16.49,16.49,127400.0,11.1228,11.1228,11.1161,11.1161,127400.0
2006-06-16 13:30:00,16.5,16.5,16.49,16.49,50200.0,11.1228,11.1228,11.1161,11.1161,50200.0
2006-06-16 14:00:00,16.49,16.54,16.49,16.5,158600.0,11.1161,11.1498,11.1161,11.1228,158600.0
2006-06-16 14:30:00,16.5,16.53,16.5,16.52,169200.0,11.1228,11.1431,11.1228,11.1363,169200.0
2006-06-16 15:00:00,16.52,16.52,16.5,16.5,146800.0,11.1363,11.1363,11.1228,11.1228,146800.0
2006-06-16 15:30:00,16.5,16.51,16.49,16.5,226000.0,11.1228,11.1296,11.1161,11.1228,226000.0
2006-06-19 09:30:00,16.52,16.55,16.47,16.49,65200.0,11.1363,11.1565,11.1026,11.1161,65200.0
2006-06-19 10:00:00,16.5,16.5,16.47,16.49,25800.0,11.1228,11.1228,11.1026,11.1161,25800.0
2006-06-19 10:30:00,16.48,16.5,16.47,16.49,28000.0,11.1094,11.1228,11.1026,11.1161,28000.0
2006-06-19 11:00:00,16.49,16.5,16.46,16.48,74000.0,11.1161,11.1228,11.0959,11.1094,74000.0
2006-06-19 11:30:00,16.48,16.5,16.46,16.46,40000.0,11.1094,11.1228,11.0959,11.0959,40000.0
2006-06-19 12:00:00,16.47,16.47,16.44,16.45,134200.0,11.1026,11.1026,11.0824,11.0891,134200.0
2006-06-19 12:30:00,16.44,16.44,16.43,16.43,20600.0,11.0824,11.0824,11.0756,11.0756,20600.0
2006-06-19 13:00:00,16.43,16.43,16.37,16.38,56400.0,11.0756,11.0756,11.0352,11.0419,56400.0
2006-06-19 13:30:00,16.38,16.38,16.32,16.33,47000.0,11.0419,11.0419,11.0015,11.0082,47000.0
2006-06-19 14:00:00,16.34,16.38,16.31,16.35,45400.0,11.015,11.0419,10.9948,11.0217,45400.0
2006-06-19 14:30:00,16.35,16.36,16.32,16.35,38600.0,11.0217,11.0285,11.0015,11.0217,38600.0
2006-06-19 15:00:00,16.34,16.4,16.33,16.4,58800.0,11.015,11.0554,11.0082,11.0554,58800.0
2006-06-19 15:30:00,16.4,16.4,16.32,16.34,111200.0,11.0554,11.0554,11.0015,11.015,111200.0
2006-06-20 09:30:00,16.37,16.43,16.33,16.43,93600.0,11.0352,11.0756,11.0082,11.0756,93600.0
2006-06-20 10:00:00,16.43,16.45,16.42,16.43,63600.0,11.0756,11.0891,11.0689,11.0756,63600.0
2006-06-20 10:30:00,16.43,16.45,16.42,16.42,63800.0,11.0756,11.0891,11.0689,11.0689,63800.0
2006-06-20 11:00:00,16.42,16.45,16.38,16.4,209600.0,11.0689,11.0891,11.0419,11.0554,209600.0
2006-06-20 11:30:00,16.4,16.4,16.37,16.4,67000.0,11.0554,11.0554,11.0352,11.0554,67000.0
2006-06-20 12:00:00,16.4,16.4,16.38,16.4,175000.0,11.0554,11.0554,11.0419,11.0554,175000.0
2006-06-20 12:30:00,16.4,16.4,16.39,16.4,53000.0,11.0554,11.0554,11.0487,11.0554,53000.0
2006-06-20 13:00:00,16.4,16.4,16.39,16.4,31600.0,11.0554,11.0554,11.0487,11.0554,31600.0
2006-06-20 13:30:00,16.4,16.4,16.38,16.39,65200.0,11.0554,11.0554,11.0419,11.0487,65200.0
2006-06-20 14:00:00,16.39,16.4,16.38,16.4,68200.0,11.0487,11.0554,11.0419,11.0554,68200.0
2006-06-20 14:30:00,16.4,16.4,16.36,16.38,322200.0,11.0554,11.0554,11.0285,11.0419,322200.0
2006-06-20 15:00:00,16.38,16.4,16.36,16.39,182400.0,11.0419,11.0554,11.0285,11.0487,182400.0
2006-06-20 15:30:00,16.39,16.4,16.36,16.38,201000.0,11.0487,11.0554,11.0285,11.0419,201000.0
2006-06-21 09:30:00,16.37,16.42,16.32,16.36,61400.0,11.0352,11.0689,11.0015,11.0285,61400.0
2006-06-21 10:00:00,16.36,16.38,16.31,16.32,54400.0,11.0285,11.0419,10.9948,11.0015,54400.0
2006-06-21 10:30:00,16.33,16.35,16.27,16.32,66200.0,11.0082,11.0217,10.9678,11.0015,66200.0
2006-06-21 11:00:00,16.33,16.35,16.32,16.34,88200.0,11.0082,11.0217,11.0015,11.015,88200.0
2006-06-21 11:30:00,16.33,16.34,16.31,16.32,158400.0,11.0082,11.015,10.9948,11.0015,158400.0
2006-06-21 12:00:00,16.32,16.38,16.31,16.35,126800.0,11.0015,11.0419,10.9948,11.0217,126800.0
2006-06-21 12:30:00,16.34,16.35,16.33,16.34,24000.0,11.015,11.0217,11.0082,11.015,24000.0
2006-06-21 13:00:00,16.34,16.35,16.34,16.34,37200.0,11.015,11.0217,11.015,11.015,37200.0
2006-06-21 13:30:00,16.35,16.36,16.34,16.35,45000.0,11.0217,11.0285,11.015,11.0217,45000.0
2006-06-21 14:00:00,16.35,16.36,16.34,16.35,82800.0,11.0217,11.0285,11.015,11.0217,82800.0
2006-06-21 14:30:00,16.35,16.35,16.34,16.34,44200.0,11.0217,11.0217,11.015,11.015,44200.0
2006-06-21 15:00:00,16.35,16.35,16.33,16.34,56000.0,11.0217,11.0217,11.0082,11.015,56000.0
2006-06-21 15:30:00,16.34,16.34,16.3,16.3,186200.0,11.015,11.015,10.988,10.988,186200.0
2006-06-22 09:30:00,16.32,16.33,16.18,16.31,70000.0,11.0015,11.0082,10.9071,10.9948,70000.0
2006-06-22 10:00:00,16.31,16.31,16.27,16.29,61400.0,10.9948,10.9948,10.9678,10.9813,61400.0
2006-06-22 10:30:00,16.29,16.32,16.28,16.31,45400.0,10.9813,11.0015,10.9745,10.9948,45400.0
2006-06-22 11:00:00,16.31,16.31,16.28,16.29,59600.0,10.9948,10.9948,10.9745,10.9813,59600.0
2006-06-22 11:30:00,16.29,16.33,16.29,16.32,119800.0,10.9813,11.0082,10.9813,11.0015,119800.0
2006-06-22 12:00:00,16.32,16.33,16.32,16.33,76400.0,11.0015,11.0082,11.0015,11.0082,76400.0
2006-06-22 12:30:00,16.32,16.33,16.29,16.32,72800.0,11.0015,11.0082,10.9813,11.0015,72800.0
2006-06-22 13:00:00,16.32,16.33,16.31,16.32,33600.0,11.0015,11.0082,10.9948,11.0015,33600.0
2006-06-22 13:30:00,16.32,16.32,16.3,16.32,60600.0,11.0015,11.0015,10.988,11.0015,60600.0
2006-06-22 14:00:00,16.32,16.33,16.3,16.33,54200.0,11.0015,11.0082,10.988,11.0082,54200.0
2006-06-22 14:30:00,16.33,16.33,16.31,16.32,158200.0,11.0082,11.0082,10.9948,11.0015,158200.0
2006-06-22 15:00:00,16.32,16.34,16.31,16.31,73000.0,11.0015,11.015,10.9948,10.9948,73000.0
2006-06-22 15:30:00,16.31,16.31,16.27,16.27,139200.0,10.9948,10.9948,10.9678,10.9678,139200.0
2006-06-23 09:30:00,16.23,16.28,16.11,16.27,75600.0,10.9408,10.9745,10.8599,10.9678,75600.0
2006-06-23 10:00:00,16.25,16.28,16.22,16.25,63000.0,10.9543,10.9745,10.9341,10.9543,63000.0
2006-06-23 10:30:00,16.25,16.27,16.22,16.27,69200.0,10.9543,10.9678,10.9341,10.9678,69200.0
2006-06-23 11:00:00,16.28,16.32,16.25,16.29,152000.0,10.9745,11.0015,10.9543,10.9813,152000.0
2006-06-23 11:30:00,16.29,16.3,16.26,16.29,72400.0,10.9813,10.988,10.9611,10.9813,72400.0
2006-06-23 12:00:00,16.3,16.3,16.27,16.29,365400.0,10.988,10.988,10.9678,10.9813,365400.0
2006-06-23 12:30:00,16.28,16.3,16.27,16.27,94200.0,10.9745,10.988,10.9678,10.9678,94200.0
2006-06-23 13:00:00,16.28,16.3,16.27,16.3,119800.0,10.9745,10.988,10.9678,10.988,119800.0
2006-06-23 13:30:00,16.29,16.3,16.27,16.29,168600.0,10.9813,10.988,10.9678,10.9813,168600.0
2006-06-23 14:00:00,16.29,16.29,16.28,16.29,284600.0,10.9813,10.9813,10.9745,10.9813,284600.0
2006-06-23 14:30:00,16.29,16.29,16.27,16.28,60800.0,10.9813,10.9813,10.9678,10.9745,60800.0
2006-06-23 15:00:00,16.28,16.29,16.27,16.29,42400.0,10.9745,10.9813,10.9678,10.9813,42400.0
2006-06-23 15:30:00,16.29,16.29,16.27,16.27,190400.0,10.9813,10.9813,10.9678,10.9678,190400.0
2006-06-26 09:30:00,16.26,16.33,16.25,16.26,49400.0,10.9611,11.0082,10.9543,10.9611,49400.0
2006-06-26 10:00:00,16.25,16.3,16.23,16.29,81800.0,10.9543,10.988,10.9408,10.9813,81800.0
2006-06-26 10:30:00,16.29,16.32,16.28,16.31,91200.0,10.9813,11.0015,10.9745,10.9948,91200.0
2006-06-26 11:00:00,16.31,16.32,16.29,16.29,56000.0,10.9948,11.0015,10.9813,10.9813,56000.0
2006-06-26 11:30:00,16.29,16.31,16.28,16.3,39600.0,10.9813,10.9948,10.9745,10.988,39600.0
2006-06-26 12:00:00,16.3,16.32,16.29,16.3,331800.0,10.988,11.0015,10.9813,10.988,331800.0
2006-06-26 12:30:00,16.3,16.3,16.29,16.3,82200.0,10.988,10.988,10.9813,10.988,82200.0
2006-06-26 13:00:00,16.3,16.3,16.29,16.3,92800.0,10.988,10.988,10.9813,10.988,92800.0
2006-06-26 13:30:00,16.3,16.3,16.3,16.3,131200.0,10.988,10.988,10.988,10.988,131200.0
2006-06-26 14:00:00,16.3,16.31,16.29,16.3,178600.0,10.988,10.9948,10.9813,10.988,178600.0
2006-06-26 14:30:00,16.3,16.35,16.29,16.35,398400.0,10.988,11.0217,10.9813,11.0217,398400.0
2006-06-26 15:00:00,16.35,16.39,16.34,16.38,239800.0,11.0217,11.0487,11.015,11.0419,239800.0
2006-06-26 15:30:00,16.39,16.43,16.39,16.42,369000.0,11.0487,11.0756,11.0487,11.0689,369000.0
2006-06-27 09:30:00,16.4,16.42,16.3,16.38,109200.0,11.0554,11.0689,10.988,11.0419,109200.0
2006-06-27 10:00:00,16.37,16.4,16.31,16.35,155600.0,11.0352,11.0554,10.9948,11.0217,155600.0
2006-06-27 10:30:00,16.36,16.36,16.32,16.35,70600.0,11.0285,11.0285,11.0015,11.0217,70600.0
2006-06-27 11:00:00,16.35,16.35,16.3,16.32,137200.0,11.0217,11.0217,10.988,11.0015,137200.0
2006-06-27 11:30:00,16.32,16.34,16.24,16.32,81400.0,11.0015,11.015,10.9476,11.0015,81400.0
2006-06-27 12:00:00,16.32,16.35,16.31,16.34,78000.0,11.0015,11.0217,10.9948,11.015,78000.0
2006-06-27 12:30:00,16.34,16.35,16.32,16.34,72600.0,11.015,11.0217,11.0015,11.015,72600.0
2006-06-27 13:00:00,16.34,16.35,16.33,16.35,74600.0,11.015,11.0217,11.0082,11.0217,74600.0
2006-06-27 13:30:00,16.35,16.35,16.34,16.35,92800.0,11.0217,11.0217,11.015,11.0217,92800.0
2006-06-27 14:00:00,16.35,16.35,16.33,16.33,282400.0,11.0217,11.0217,11.0082,11.0082,282400.0
2006-06-27 14:30:00,16.33,16.35,16.32,16.34,65200.0,11.0082,11.0217,11.0015,11.015,65200.0
2006-06-27 15:00:00,16.34,16.36,16.31,16.34,55200.0,11.015,11.0285,10.9948,11.015,55200.0
2006-06-27 15:30:00,16.34,16.35,16.3,16.33,104400.0,11.015,11.0217,10.988,11.0082,104400.0
2006-06-28 09:30:00,16.63,16.78,16.5,16.67,873200.0,11.2105,11.3116,11.1228,11.2374,873200.0
2006-06-28 10:00:00,16.68,16.86,16.68,16.83,385800.0,11.2442,11.3655,11.2442,11.3453,385800.0
2006-06-28 10:30:00,16.85,16.85,16.7,16.75,221600.0,11.3588,11.3588,11.2577,11.2914,221600.0
2006-06-28 11:00:00,16.75,16.8,16.74,16.76,180800.0,11.2914,11.3251,11.2846,11.2981,180800.0
2006-06-28 11:30:00,16.75,16.76,16.71,16.75,84200.0,11.2914,11.2981,11.2644,11.2914,84200.0
2006-06-28 12:00:00,16.74,16.78,16.72,16.76,126000.0,11.2846,11.3116,11.2711,11.2981,126000.0
2006-06-28 12:30:00,16.76,16.79,16.76,16.78,120000.0,11.2981,11.3183,11.2981,11.3116,120000.0
2006-06-28 13:00:00,16.78,16.79,16.75,16.76,183600.0,11.3116,11.3183,11.2914,11.2981,183600.0
2006-06-28 13:30:00,16.76,16.78,16.75,16.77,99600.0,11.2981,11.3116,11.2914,11.3048,99600.0
2006-06-28 14:00:00,16.78,16.79,16.65,16.77,232000.0,11.3116,11.3183,11.224,11.3048,232000.0
2006-06-28 14:30:00,16.77,16.79,16.73,16.75,372200.0,11.3048,11.3183,11.2779,11.2914,372200.0
2006-06-28 15:00:00,16.75,16.78,16.75,16.78,269400.0,11.2914,11.3116,11.2914,11.3116,269400.0
2006-06-28 15:30:00,16.77,16.82,16.73,16.78,452600.0,11.3048,11.3386,11.2779,11.3116,452600.0
2006-06-29 09:30:00,16.75,16.8,16.72,16.75,187400.0,11.2914,11.3251,11.2711,11.2914,187400.0
2006-06-29 10:00:00,16.75,16.78,16.7,16.75,115800.0,11.2914,11.3116,11.2577,11.2914,115800.0
2006-06-29 10:30:00,16.75,16.78,16.75,16.75,108800.0,11.2914,11.3116,11.2914,11.2914,108800.0
2006-06-29 11:00:00,16.75,16.84,16.75,16.81,143600.0,11.2914,11.352,11.2914,11.3318,143600.0
2006-06-29 11:30:00,16.82,16.83,16.79,16.81,95000.0,11.3386,11.3453,11.3183,11.3318,95000.0
2006-06-29 12:00:00,16.81,16.81,16.78,16.8,43600.0,11.3318,11.3318,11.3116,11.3251,43600.0
2006-06-29 12:30:00,16.8,16.8,16.79,16.79,34000.0,11.3251,11.3251,11.3183,11.3183,34000.0
2006-06-29 13:00:00,16.79,16.82,16.78,16.79,56000.0,11.3183,11.3386,11.3116,11.3183,56000.0
2006-06-29 13:30:00,16.8,16.81,16.72,16.75,128000.0,11.3251,11.3318,11.2711,11.2914,128000.0
2006-06-29 14:00:00,16.75,16.85,16.7,16.74,145800.0,11.2914,11.3588,11.2577,11.2846,145800.0
2006-06-29 14:30:00,16.75,16.81,16.72,16.78,124200.0,11.2914,11.3318,11.2711,11.3116,124200.0
2006-06-29 15:00:00,16.79,16.8,16.77,16.78,124200.0,11.3183,11.3251,11.3048,11.3116,124200.0
2006-06-29 15:30:00,16.78,16.81,16.76,16.8,415800.0,11.3116,11.3318,11.2981,11.3251,415800.0
2006-06-30 09:30:00,16.85,16.85,16.72,16.75,220000.0,11.3588,11.3588,11.2711,11.2914,220000.0
2006-06-30 10:00:00,16.75,16.75,16.7,16.74,217600.0,11.2914,11.2914,11.2577,11.2846,217600.0
2006-06-30 10:30:00,16.74,16.75,16.67,16.74,95800.0,11.2846,11.2914,11.2374,11.2846,95800.0
2006-06-30 11:00:00,16.74,16.75,16.73,16.74,138400.0,11.2846,11.2914,11.2779,11.2846,138400.0
2006-06-30 11:30:00,16.74,16.75,16.73,16.75,62200.0,11.2846,11.2914,11.2779,11.2914,62200.0
2006-06-30 12:00:00,16.75,16.75,16.74,16.74,87800.0,11.2914,11.2914,11.2846,11.2846,87800.0
2006-06-30 12:30:00,16.75,16.75,16.72,16.73,281600.0,11.2914,11.2914,11.2711,11.2779,281600.0
2006-06-30 13:00:00,16.73,16.73,16.72,16.72,48600.0,11.2779,11.2779,11.2711,11.2711,48600.0
2006-06-30 13:30:00,16.72,16.74,16.72,16.73,134400.0,11.2711,11.2846,11.2711,11.2779,134400.0
2006-06-30 14:00:00,16.72,16.75,16.72,16.74,142400.0,11.2711,11.2914,11.2711,11.2846,142400.0
2006-06-30 14:30:00,16.74,16.75,16.71,16.74,129400.0,11.2846,11.2914,11.2644,11.2846,129400.0
2006-06-30 15:00:00,16.74,16.74,16.72,16.72,96000.0,11.2846,11.2846,11.2711,11.2711,96000.0
2006-06-30 15:30:00,16.72,16.8,16.7,16.78,241600.0,11.2711,11.3251,11.2577,11.3116,241600.0
2006-07-03 09:30:00,16.83,16.98,16.81,16.83,121800.0,11.3453,11.4464,11.3318,11.3453,121800.0
2006-07-03 10:00:00,16.83,16.97,16.83,16.96,93400.0,11.3453,11.4397,11.3453,11.4329,93400.0
2006-07-03 10:30:00,16.96,16.97,16.91,16.91,72600.0,11.4329,11.4397,11.3992,11.3992,72600.0
2006-07-03 11:00:00,16.91,16.91,16.87,16.89,64400.0,11.3992,11.3992,11.3723,11.3857,64400.0
2006-07-03 11:30:00,16.89,16.92,16.89,16.89,52000.0,11.3857,11.406,11.3857,11.3857,52000.0
2006-07-03 12:00:00,16.89,16.91,16.89,16.89,88400.0,11.3857,11.3992,11.3857,11.3857,88400.0
2006-07-03 12:30:00,16.9,16.91,16.89,16.91,40600.0,11.3925,11.3992,11.3857,11.3992,40600.0
2006-07-03 13:00:00,16.91,16.91,16.91,16.91,7400.0,11.3992,11.3992,11.3992,11.3992,7400.0
2006-07-03 13:30:00,16.91,16.91,16.91,16.91,0.0,11.3992,11.3992,11.3992,11.3992,0.0
2006-07-03 14:00:00,16.91,16.91,16.91,16.91,0.0,11.3992,11.3992,11.3992,11.3992,0.0
2006-07-03 14:30:00,16.91,16.91,16.91,16.91,0.0,11.3992,11.3992,11.3992,11.3992,0.0
2006-07-03 15:00:00,16.91,16.91,16.91,16.91,0.0,11.3992,11.3992,11.3992,11.3992,0.0
2006-07-03 15:30:00,16.91,16.91,16.91,16.91,0.0,11.3992,11.3992,11.3992,11.3992,0.0
2006-07-05 09:30:00,16.86,16.97,16.79,16.84,139000.0,11.4265,11.501,11.379,11.4129,139000.0
2006-07-05 10:00:00,16.84,16.86,16.79,16.83,78800.0,11.4129,11.4265,11.379,11.4061,78800.0
2006-07-05 10:30:00,16.83,16.83,16.75,16.77,79600.0,11.4061,11.4061,11.3519,11.3655,79600.0
2006-07-05 11:00:00,16.76,16.8,16.76,16.78,66400.0,11.3587,11.3858,11.3587,11.3723,66400.0
2006-07-05 11:30:00,16.79,16.79,16.72,16.75,68600.0,11.379,11.379,11.3316,11.3519,68600.0
2006-07-05 12:00:00,16.75,16.76,16.7,16.71,54600.0,11.3519,11.3587,11.318,11.3248,54600.0
2006-07-05 12:30:00,16.71,16.79,16.71,16.79,215400.0,11.3248,11.379,11.3248,11.379,215400.0
2006-07-05 13:00:00,16.79,16.8,16.75,16.75,59800.0,11.379,11.3858,11.3519,11.3519,59800.0
2006-07-05 13:30:00,16.75,16.77,16.75,16.75,383400.0,11.3519,11.3655,11.3519,11.3519,383400.0
2006-07-05 14:00:00,16.75,16.81,16.75,16.79,79800.0,11.3519,11.3926,11.3519,11.379,79800.0
2006-07-05 14:30:00,16.79,16.79,16.75,16.78,136000.0,11.379,11.379,11.3519,11.3723,136000.0
2006-07-05 15:00:00,16.78,16.79,16.75,16.75,68000.0,11.3723,11.379,11.3519,11.3519,68000.0
2006-07-05 15:30:00,16.75,16.78,16.73,16.77,100400.0,11.3519,11.3723,11.3384,11.3655,100400.0
2006-07-06 09:30:00,17.05,17.08,16.96,17.06,1328200.0,11.5552,11.5756,11.4942,11.562,1328200.0
2006-07-06 10:00:00,17.06,17.13,17.03,17.05,284400.0,11.562,11.6095,11.5417,11.5552,284400.0
2006-07-06 10:30:00,17.05,17.1,17.03,17.05,180400.0,11.5552,11.5891,11.5417,11.5552,180400.0
2006-07-06 11:00:00,17.04,17.08,17.04,17.07,101200.0,11.5485,11.5756,11.5485,11.5688,101200.0
2006-07-06 11:30:00,17.06,17.07,17.03,17.03,90200.0,11.562,11.5688,11.5417,11.5417,90200.0
2006-07-06 12:00:00,17.03,17.06,17.03,17.05,223000.0,11.5417,11.562,11.5417,11.5552,223000.0
2006-07-06 12:30:00,17.05,17.07,17.03,17.04,132200.0,11.5552,11.5688,11.5417,11.5485,132200.0
2006-07-06 13:00:00,17.04,17.06,17.03,17.04,221000.0,11.5485,11.562,11.5417,11.5485,221000.0
2006-07-06 13:30:00,17.03,17.08,17.03,17.08,312200.0,11.5417,11.5756,11.5417,11.5756,312200.0
2006-07-06 14:00:00,17.07,17.13,17.07,17.13,195600.0,11.5688,11.6095,11.5688,11.6095,195600.0
2006-07-06 14:30:00,17.13,17.16,17.11,17.14,142800.0,11.6095,11.6298,11.5959,11.6162,142800.0
2006-07-06 15:00:00,17.14,17.18,17.12,17.15,149400.0,11.6162,11.6433,11.6027,11.623,149400.0
2006-07-06 15:30:00,17.15,17.15,17.08,17.11,215600.0,11.623,11.623,11.5756,11.5959,215600.0
2006-07-07 09:30:00,17.13,17.18,17.06,17.09,106800.0,11.6095,11.6433,11.562,11.5824,106800.0
2006-07-07 10:00:00,17.09,17.11,17.08,17.1,457000.0,11.5824,11.5959,11.5756,11.5891,457000.0
2006-07-07 10:30:00,17.09,17.1,17.08,17.1,118000.0,11.5824,11.5891,11.5756,11.5891,118000.0
2006-07-07 11:00:00,17.1,17.1,17.08,17.1,132400.0,11.5891,11.5891,11.5756,11.5891,132400.0
2006-07-07 11:30:00,17.1,17.1,17.08,17.09,116200.0,11.5891,11.5891,11.5756,11.5824,116200.0
2006-07-07 12:00:00,17.09,17.11,17.07,17.11,72200.0,11.5824,11.5959,11.5688,11.5959,72200.0
2006-07-07 12:30:00,17.11,17.12,17.08,17.08,68000.0,11.5959,11.6027,11.5756,11.5756,68000.0
2006-07-07 13:00:00,17.09,17.09,17.05,17.07,48400.0,11.5824,11.5824,11.5552,11.5688,48400.0
2006-07-07 13:30:00,17.07,17.09,17.07,17.09,62800.0,11.5688,11.5824,11.5688,11.5824,62800.0
2006-07-07 14:00:00,17.09,17.1,17.08,17.08,64400.0,11.5824,11.5891,11.5756,11.5756,64400.0
2006-07-07 14:30:00,17.08,17.09,17.02,17.03,83000.0,11.5756,11.5824,11.5349,11.5417,83000.0
2006-07-07 15:00:00,17.03,17.06,17.02,17.06,45400.0,11.5417,11.562,11.5349,11.562,45400.0
2006-07-07 15:30:00,17.06,17.07,17.04,17.05,85000.0,11.562,11.5688,11.5485,11.5552,85000.0
2006-07-10 09:30:00,17.17,17.17,17.07,17.08,156400.0,11.6366,11.6366,11.5688,11.5756,156400.0
2006-07-10 10:00:00,17.08,17.19,17.08,17.18,353800.0,11.5756,11.6501,11.5756,11.6433,353800.0
2006-07-10 10:30:00,17.18,17.18,17.16,17.18,51200.0,11.6433,11.6433,11.6298,11.6433,51200.0
2006-07-10 11:00:00,17.18,17.21,17.16,17.18,33800.0,11.6433,11.6637,11.6298,11.6433,33800.0
2006-07-10 11:30:00,17.17,17.19,17.13,17.19,39800.0,11.6366,11.6501,11.6095,11.6501,39800.0
2006-07-10 12:00:00,17.19,17.2,17.16,17.2,38400.0,11.6501,11.6569,11.6298,11.6569,38400.0
2006-07-10 12:30:00,17.2,17.23,17.18,17.21,56800.0,11.6569,11.6772,11.6433,11.6637,56800.0
2006-07-10 13:00:00,17.21,17.22,17.19,17.22,47800.0,11.6637,11.6705,11.6501,11.6705,47800.0
2006-07-10 13:30:00,17.22,17.23,17.2,17.21,81600.0,11.6705,11.6772,11.6569,11.6637,81600.0
2006-07-10 14:00:00,17.22,17.22,17.18,17.2,85000.0,11.6705,11.6705,11.6433,11.6569,85000.0
2006-07-10 14:30:00,17.2,17.22,17.17,17.2,83600.0,11.6569,11.6705,11.6366,11.6569,83600.0
2006-07-10 15:00:00,17.2,17.23,17.18,17.22,65400.0,11.6569,11.6772,11.6433,11.6705,65400.0
2006-07-10 15:30:00,17.22,17.22,17.2,17.22,104400.0,11.6705,11.6705,11.6569,11.6705,104400.0
2006-07-11 09:30:00,17.25,17.34,17.25,17.3,66200.0,11.6908,11.7518,11.6908,11.7247,66200.0
2006-07-11 10:00:00,17.31,17.31,17.25,17.31,36400.0,11.7315,11.7315,11.6908,11.7315,36400.0
2006-07-11 10:30:00,17.3,17.3,17.19,17.23,73600.0,11.7247,11.7247,11.6501,11.6772,73600.0
2006-07-11 11:00:00,17.23,17.25,17.22,17.25,27200.0,11.6772,11.6908,11.6705,11.6908,27200.0
2006-07-11 11:30:00,17.25,17.25,17.22,17.25,45000.0,11.6908,11.6908,11.6705,11.6908,45000.0
2006-07-11 12:00:00,17.25,17.27,17.23,17.27,32000.0,11.6908,11.7043,11.6772,11.7043,32000.0
2006-07-11 12:30:00,17.27,17.3,17.25,17.3,54200.0,11.7043,11.7247,11.6908,11.7247,54200.0
2006-07-11 13:00:00,17.29,17.31,17.28,17.3,64400.0,11.7179,11.7315,11.7111,11.7247,64400.0
2006-07-11 13:30:00,17.29,17.34,17.29,17.34,87200.0,11.7179,11.7518,11.7179,11.7518,87200.0
2006-07-11 14:00:00,17.34,17.35,17.31,17.32,80800.0,11.7518,11.7586,11.7315,11.7382,80800.0
2006-07-11 14:30:00,17.31,17.33,17.3,17.33,45800.0,11.7315,11.745,11.7247,11.745,45800.0
2006-07-11 15:00:00,17.33,17.41,17.3,17.4,88800.0,11.745,11.7992,11.7247,11.7924,88800.0
2006-07-11 15:30:00,17.39,17.41,17.36,17.39,114200.0,11.7857,11.7992,11.7653,11.7857,114200.0
2006-07-12 09:30:00,17.38,17.4,17.33,17.4,57800.0,11.7789,11.7924,11.745,11.7924,57800.0
2006-07-12 10:00:00,17.42,17.46,17.38,17.4,92800.0,11.806,11.8331,11.7789,11.7924,92800.0
2006-07-12 10:30:00,17.39,17.39,17.31,17.36,66200.0,11.7857,11.7857,11.7315,11.7653,66200.0
2006-07-12 11:00:00,17.36,17.45,17.36,17.43,75200.0,11.7653,11.8263,11.7653,11.8128,75200.0
2006-07-12 11:30:00,17.43,17.43,17.41,17.43,38600.0,11.8128,11.8128,11.7992,11.8128,38600.0
2006-07-12 12:00:00,17.43,17.44,17.38,17.38,54200.0,11.8128,11.8196,11.7789,11.7789,54200.0
2006-07-12 12:30:00,17.39,17.46,17.37,17.46,56600.0,11.7857,11.8331,11.7721,11.8331,56600.0
2006-07-12 13:00:00,17.45,17.46,17.43,17.45,83800.0,11.8263,11.8331,11.8128,11.8263,83800.0
2006-07-12 13:30:00,17.45,17.45,17.3,17.3,108800.0,11.8263,11.8263,11.7247,11.7247,108800.0
2006-07-12 14:00:00,17.3,17.36,17.3,17.34,60800.0,11.7247,11.7653,11.7247,11.7518,60800.0
2006-07-12 14:30:00,17.33,17.36,17.28,17.31,131200.0,11.745,11.7653,11.7111,11.7315,131200.0
2006-07-12 15:00:00,17.31,17.37,17.3,17.34,86800.0,11.7315,11.7721,11.7247,11.7518,86800.0
2006-07-12 15:30:00,17.34,17.39,17.27,17.35,357600.0,11.7518,11.7857,11.7043,11.7586,357600.0
2006-07-13 09:30:00,17.35,17.37,17.28,17.31,103000.0,11.7586,11.7721,11.7111,11.7315,103000.0
2006-07-13 10:00:00,17.31,17.34,17.28,17.29,145400.0,11.7315,11.7518,11.7111,11.7179,145400.0
2006-07-13 10:30:00,17.3,17.33,17.28,17.29,188800.0,11.7247,11.745,11.7111,11.7179,188800.0
2006-07-13 11:00:00,17.28,17.3,17.23,17.25,143400.0,11.7111,11.7247,11.6772,11.6908,143400.0
2006-07-13 11:30:00,17.25,17.33,17.23,17.3,136000.0,11.6908,11.745,11.6772,11.7247,136000.0
2006-07-13 12:00:00,17.31,17.33,17.27,17.29,55000.0,11.7315,11.745,11.7043,11.7179,55000.0
2006-07-13 12:30:00,17.28,17.32,17.28,17.3,39400.0,11.7111,11.7382,11.7111,11.7247,39400.0
2006-07-13 13:00:00,17.31,17.32,17.3,17.32,50000.0,11.7315,11.7382,11.7247,11.7382,50000.0
2006-07-13 13:30:00,17.31,17.34,17.24,17.24,97400.0,11.7315,11.7518,11.684,11.684,97400.0
2006-07-13 14:00:00,17.24,17.3,17.23,17.26,166200.0,11.684,11.7247,11.6772,11.6976,166200.0
2006-07-13 14:30:00,17.26,17.27,17.19,17.24,156200.0,11.6976,11.7043,11.6501,11.684,156200.0
2006-07-13 15:00:00,17.24,17.24,17.18,17.23,122600.0,11.684,11.684,11.6433,11.6772,122600.0
2006-07-13 15:30:00,17.24,17.26,17.2,17.22,256200.0,11.684,11.6976,11.6569,11.6705,256200.0
2006-07-14 09:30:00,17.22,17.32,17.21,17.27,103400.0,11.6705,11.7382,11.6637,11.7043,103400.0
2006-07-14 10:00:00,17.27,17.28,17.18,17.2,107200.0,11.7043,11.7111,11.6433,11.6569,107200.0
2006-07-14 10:30:00,17.2,17.25,17.18,17.2,105400.0,11.6569,11.6908,11.6433,11.6569,105400.0
2006-07-14 11:00:00,17.19,17.22,17.15,17.17,56400.0,11.6501,11.6705,11.623,11.6366,56400.0
2006-07-14 11:30:00,17.17,17.23,17.13,17.23,52000.0,11.6366,11.6772,11.6095,11.6772,52000.0
2006-07-14 12:00:00,17.21,17.23,17.14,17.15,78800.0,11.6637,11.6772,11.6162,11.623,78800.0
2006-07-14 12:30:00,17.15,17.23,17.15,17.21,146200.0,11.623,11.6772,11.623,11.6637,146200.0
2006-07-14 13:00:00,17.21,17.22,17.15,17.18,60000.0,11.6637,11.6705,11.623,11.6433,60000.0
2006-07-14 13:30:00,17.17,17.18,17.14,17.16,48000.0,11.6366,11.6433,11.6162,11.6298,48000.0
2006-07-14 14:00:00,17.15,17.17,17.1,17.1,188800.0,11.623,11.6366,11.5891,11.5891,188800.0
2006-07-14 14:30:00,17.11,17.15,17.09,17.11,181000.0,11.5959,11.623,11.5824,11.5959,181000.0
2006-07-14 15:00:00,17.11,17.15,17.11,17.13,96400.0,11.5959,11.623,11.5959,11.6095,96400.0
2006-07-14 15:30:00,17.14,17.15,17.11,17.13,183800.0,11.6162,11.623,11.5959,11.6095,183800.0
2006-07-17 09:30:00,17.14,17.25,17.14,17.25,116200.0,11.6162,11.6908,11.6162,11.6908,116200.0
2006-07-17 10:00:00,17.25,17.25,17.18,17.2,159200.0,11.6908,11.6908,11.6433,11.6569,159200.0
2006-07-17 10:30:00,17.2,17.2,17.12,17.2,320400.0,11.6569,11.6569,11.6027,11.6569,320400.0
2006-07-17 11:00:00,17.2,17.23,17.15,17.19,78600.0,11.6569,11.6772,11.623,11.6501,78600.0
2006-07-17 11:30:00,17.18,17.24,17.18,17.21,34000.0,11.6433,11.684,11.6433,11.6637,34000.0
2006-07-17 12:00:00,17.2,17.24,17.18,17.22,106400.0,11.6569,11.684,11.6433,11.6705,106400.0
2006-07-17 12:30:00,17.23,17.24,17.2,17.24,81000.0,11.6772,11.684,11.6569,11.684,81000.0
2006-07-17 13:00:00,17.24,17.28,17.23,17.26,63000.0,11.684,11.7111,11.6772,11.6976,63000.0
2006-07-17 13:30:00,17.26,17.27,17.23,17.26,94400.0,11.6976,11.7043,11.6772,11.6976,94400.0
2006-07-17 14:00:00,17.27,17.28,17.25,17.25,34800.0,11.7043,11.7111,11.6908,11.6908,34800.0
2006-07-17 14:30:00,17.26,17.27,17.24,17.25,80000.0,11.6976,11.7043,11.684,11.6908,80000.0
2006-07-17 15:00:00,17.25,17.26,17.22,17.23,66000.0,11.6908,11.6976,11.6705,11.6772,66000.0
2006-07-17 15:30:00,17.23,17.25,17.21,17.22,125800.0,11.6772,11.6908,11.6637,11.6705,125800.0
2006-07-18 09:30:00,17.25,17.33,17.16,17.28,82400.0,11.6908,11.745,11.6298,11.7111,82400.0
2006-07-18 10:00:00,17.28,17.29,17.23,17.26,57600.0,11.7111,11.7179,11.6772,11.6976,57600.0
2006-07-18 10:30:00,17.25,17.29,17.23,17.25,28400.0,11.6908,11.7179,11.6772,11.6908,28400.0
2006-07-18 11:00:00,17.26,17.3,17.22,17.28,82200.0,11.6976,11.7247,11.6705,11.7111,82200.0
2006-07-18 11:30:00,17.29,17.29,17.21,17.21,92000.0,11.7179,11.7179,11.6637,11.6637,92000.0
2006-07-18 12:00:00,17.21,17.22,17.17,17.22,27400.0,11.6637,11.6705,11.6366,11.6705,27400.0
2006-07-18 12:30:00,17.21,17.24,17.2,17.2,53600.0,11.6637,11.684,11.6569,11.6569,53600.0
2006-07-18 13:00:00,17.2,17.22,17.18,17.19,76800.0,11.6569,11.6705,11.6433,11.6501,76800.0
2006-07-18 13:30:00,17.2,17.21,17.18,17.2,42800.0,11.6569,11.6637,11.6433,11.6569,42800.0
2006-07-18 14:00:00,17.18,17.23,17.18,17.23,108000.0,11.6433,11.6772,11.6433,11.6772,108000.0
2006-07-18 14:30:00,17.23,17.3,17.23,17.27,94400.0,11.6772,11.7247,11.6772,11.7043,94400.0
2006-07-18 15:00:00,17.27,17.28,17.22,17.24,90400.0,11.7043,11.7111,11.6705,11.684,90400.0
2006-07-18 15:30:00,17.24,17.31,17.24,17.3,154600.0,11.684,11.7315,11.684,11.7247,154600.0
2006-07-19 09:30:00,17.31,17.43,17.3,17.36,77400.0,11.7315,11.8128,11.7247,11.7653,77400.0
2006-07-19 10:00:00,17.38,17.44,17.35,17.43,57800.0,11.7789,11.8196,11.7586,11.8128,57800.0
2006-07-19 10:30:00,17.43,17.47,17.39,17.42,66600.0,11.8128,11.8399,11.7857,11.806,66600.0
2006-07-19 11:00:00,17.41,17.45,17.38,17.43,67400.0,11.7992,11.8263,11.7789,11.8128,67400.0
2006-07-19 11:30:00,17.44,17.44,17.34,17.35,71800.0,11.8196,11.8196,11.7518,11.7586,71800.0
2006-07-19 12:00:00,17.35,17.41,17.32,17.38,67200.0,11.7586,11.7992,11.7382,11.7789,67200.0
2006-07-19 12:30:00,17.38,17.41,17.36,17.38,107000.0,11.7789,11.7992,11.7653,11.7789,107000.0
2006-07-19 13:00:00,17.39,17.4,17.36,17.37,80200.0,11.7857,11.7924,11.7653,11.7721,80200.0
2006-07-19 13:30:00,17.37,17.38,17.35,17.36,37000.0,11.7721,11.7789,11.7586,11.7653,37000.0
2006-07-19 14:00:00,17.37,17.4,17.36,17.38,91000.0,11.7721,11.7924,11.7653,11.7789,91000.0
2006-07-19 14:30:00,17.37,17.41,17.37,17.37,66200.0,11.7721,11.7992,11.7721,11.7721,66200.0
2006-07-19 15:00:00,17.38,17.42,17.35,17.42,83600.0,11.7789,11.806,11.7586,11.806,83600.0
2006-07-19 15:30:00,17.42,17.44,17.41,17.41,107000.0,11.806,11.8196,11.7992,11.7992,107000.0
2006-07-20 09:30:00,17.39,17.44,17.38,17.41,59800.0,11.7857,11.8196,11.7789,11.7992,59800.0
2006-07-20 10:00:00,17.43,17.44,17.38,17.42,39600.0,11.8128,11.8196,11.7789,11.806,39600.0
2006-07-20 10:30:00,17.41,17.42,17.35,17.42,40000.0,11.7992,11.806,11.7586,11.806,40000.0
2006-07-20 11:00:00,17.42,17.43,17.4,17.42,27200.0,11.806,11.8128,11.7924,11.806,27200.0
2006-07-20 11:30:00,17.43,17.45,17.4,17.4,53000.0,11.8128,11.8263,11.7924,11.7924,53000.0
2006-07-20 12:00:00,17.4,17.42,17.39,17.41,40400.0,11.7924,11.806,11.7857,11.7992,40400.0
2006-07-20 12:30:00,17.4,17.44,17.4,17.44,25800.0,11.7924,11.8196,11.7924,11.8196,25800.0
2006-07-20 13:00:00,17.44,17.45,17.43,17.43,33600.0,11.8196,11.8263,11.8128,11.8128,33600.0
2006-07-20 13:30:00,17.45,17.45,17.39,17.44,59200.0,11.8263,11.8263,11.7857,11.8196,59200.0
2006-07-20 14:00:00,17.45,17.48,17.41,17.43,70000.0,11.8263,11.8467,11.7992,11.8128,70000.0
2006-07-20 14:30:00,17.42,17.46,17.41,17.42,47400.0,11.806,11.8331,11.7992,11.806,47400.0
2006-07-20 15:00:00,17.42,17.43,17.38,17.38,99800.0,11.806,11.8128,11.7789,11.7789,99800.0
2006-07-20 15:30:00,17.39,17.41,17.36,17.37,178600.0,11.7857,11.7992,11.7653,11.7721,178600.0
2006-07-21 09:30:00,17.46,17.46,17.33,17.36,201000.0,11.8331,11.8331,11.745,11.7653,201000.0
2006-07-21 10:00:00,17.37,17.43,17.36,17.41,75600.0,11.7721,11.8128,11.7653,11.7992,75600.0
2006-07-21 10:30:00,17.42,17.46,17.39,17.4,89400.0,11.806,11.8331,11.7857,11.7924,89400.0
2006-07-21 11:00:00,17.42,17.44,17.41,17.41,43200.0,11.806,11.8196,11.7992,11.7992,43200.0
2006-07-21 11:30:00,17.41,17.46,17.41,17.44,52000.0,11.7992,11.8331,11.7992,11.8196,52000.0
2006-07-21 12:00:00,17.45,17.46,17.39,17.42,44800.0,11.8263,11.8331,11.7857,11.806,44800.0
2006-07-21 12:30:00,17.43,17.44,17.39,17.42,35000.0,11.8128,11.8196,11.7857,11.806,35000.0
2006-07-21 13:00:00,17.42,17.43,17.4,17.4,55000.0,11.806,11.8128,11.7924,11.7924,55000.0
2006-07-21 13:30:00,17.4,17.45,17.4,17.41,41600.0,11.7924,11.8263,11.7924,11.7992,41600.0
2006-07-21 14:00:00,17.41,17.41,17.36,17.41,65800.0,11.7992,11.7992,11.7653,11.7992,65800.0
2006-07-21 14:30:00,17.41,17.42,17.39,17.41,45400.0,11.7992,11.806,11.7857,11.7992,45400.0
2006-07-21 15:00:00,17.41,17.43,17.39,17.43,66200.0,11.7992,11.8128,11.7857,11.8128,66200.0
2006-07-21 15:30:00,17.43,17.46,17.42,17.43,114800.0,11.8128,11.8331,11.806,11.8128,114800.0
2006-07-24 09:30:00,17.39,17.39,17.3,17.35,82600.0,11.7857,11.7857,11.7247,11.7586,82600.0
2006-07-24 10:00:00,17.34,17.41,17.33,17.38,79200.0,11.7518,11.7992,11.745,11.7789,79200.0
2006-07-24 10:30:00,17.37,17.4,17.32,17.34,73600.0,11.7721,11.7924,11.7382,11.7518,73600.0
2006-07-24 11:00:00,17.34,17.38,17.3,17.32,52800.0,11.7518,11.7789,11.7247,11.7382,52800.0
2006-07-24 11:30:00,17.31,17.35,17.31,17.34,84400.0,11.7315,11.7586,11.7315,11.7518,84400.0
2006-07-24 12:00:00,17.33,17.39,17.33,17.38,47000.0,11.745,11.7857,11.745,11.7789,47000.0
2006-07-24 12:30:00,17.38,17.38,17.32,17.35,41000.0,11.7789,11.7789,11.7382,11.7586,41000.0
2006-07-24 13:00:00,17.36,17.39,17.35,17.39,35600.0,11.7653,11.7857,11.7586,11.7857,35600.0
2006-07-24 13:30:00,17.38,17.41,17.37,17.39,32400.0,11.7789,11.7992,11.7721,11.7857,32400.0
2006-07-24 14:00:00,17.38,17.4,17.36,17.39,44800.0,11.7789,11.7924,11.7653,11.7857,44800.0
2006-07-24 14:30:00,17.39,17.4,17.36,17.39,55000.0,11.7857,11.7924,11.7653,11.7857,55000.0
2006-07-24 15:00:00,17.39,17.42,17.37,17.42,80400.0,11.7857,11.806,11.7721,11.806,80400.0
2006-07-24 15:30:00,17.42,17.46,17.39,17.45,142000.0,11.806,11.8331,11.7857,11.8263,142000.0
2006-07-25 09:30:00,17.4,17.43,17.33,17.41,95600.0,11.7924,11.8128,11.745,11.7992,95600.0
2006-07-25 10:00:00,17.41,17.48,17.41,17.43,77800.0,11.7992,11.8467,11.7992,11.8128,77800.0
2006-07-25 10:30:00,17.44,17.5,17.43,17.49,108400.0,11.8196,11.8602,11.8128,11.8534,108400.0
2006-07-25 11:00:00,17.49,17.5,17.48,17.49,78800.0,11.8534,11.8602,11.8467,11.8534,78800.0
2006-07-25 11:30:00,17.49,17.55,17.49,17.54,165400.0,11.8534,11.8941,11.8534,11.8873,165400.0
2006-07-25 12:00:00,17.54,17.55,17.5,17.5,81200.0,11.8873,11.8941,11.8602,11.8602,81200.0
2006-07-25 12:30:00,17.5,17.52,17.48,17.52,103000.0,11.8602,11.8738,11.8467,11.8738,103000.0
2006-07-25 13:00:00,17.51,17.52,17.49,17.5,125600.0,11.867,11.8738,11.8534,11.8602,125600.0
2006-07-25 13:30:00,17.51,17.55,17.5,17.55,86600.0,11.867,11.8941,11.8602,11.8941,86600.0
2006-07-25 14:00:00,17.55,17.56,17.52,17.53,68000.0,11.8941,11.9009,11.8738,11.8806,68000.0
2006-07-25 14:30:00,17.52,17.59,17.5,17.59,80800.0,11.8738,11.9212,11.8602,11.9212,80800.0
2006-07-25 15:00:00,17.59,17.73,17.58,17.71,193400.0,11.9212,12.0161,11.9144,12.0025,193400.0
2006-07-25 15:30:00,17.7,17.75,17.69,17.7,191000.0,11.9958,12.0297,11.989,11.9958,191000.0
2006-07-26 09:30:00,17.63,17.7,17.52,17.58,95200.0,11.9483,11.9958,11.8738,11.9144,95200.0
2006-07-26 10:00:00,17.57,17.58,17.47,17.5,108800.0,11.9077,11.9144,11.8399,11.8602,108800.0
2006-07-26 10:30:00,17.5,17.5,17.42,17.46,111600.0,11.8602,11.8602,11.806,11.8331,111600.0
2006-07-26 11:00:00,17.46,17.48,17.4,17.4,63000.0,11.8331,11.8467,11.7924,11.7924,63000.0
2006-07-26 11:30:00,17.4,17.43,17.37,17.43,152800.0,11.7924,11.8128,11.7721,11.8128,152800.0
2006-07-26 12:00:00,17.43,17.52,17.43,17.47,134800.0,11.8128,11.8738,11.8128,11.8399,134800.0
2006-07-26 12:30:00,17.48,17.5,17.45,17.46,59800.0,11.8467,11.8602,11.8263,11.8331,59800.0
2006-07-26 13:00:00,17.46,17.48,17.42,17.44,65800.0,11.8331,11.8467,11.806,11.8196,65800.0
2006-07-26 13:30:00,17.44,17.47,17.41,17.45,71200.0,11.8196,11.8399,11.7992,11.8263,71200.0
2006-07-26 14:00:00,17.45,17.47,17.41,17.42,93000.0,11.8263,11.8399,11.7992,11.806,93000.0
2006-07-26 14:30:00,17.42,17.48,17.41,17.43,71600.0,11.806,11.8467,11.7992,11.8128,71600.0
2006-07-26 15:00:00,17.44,17.49,17.43,17.47,115200.0,11.8196,11.8534,11.8128,11.8399,115200.0
2006-07-26 15:30:00,17.47,17.49,17.44,17.45,189000.0,11.8399,11.8534,11.8196,11.8263,189000.0
2006-07-27 09:30:00,17.4,17.48,17.37,17.43,81600.0,11.7924,11.8467,11.7721,11.8128,81600.0
2006-07-27 10:00:00,17.41,17.42,17.36,17.4,38800.0,11.7992,11.806,11.7653,11.7924,38800.0
2006-07-27 10:30:00,17.41,17.43,17.36,17.43,50600.0,11.7992,11.8128,11.7653,11.8128,50600.0
2006-07-27 11:00:00,17.42,17.48,17.41,17.48,49800.0,11.806,11.8467,11.7992,11.8467,49800.0
2006-07-27 11:30:00,17.47,17.47,17.38,17.4,53400.0,11.8399,11.8399,11.7789,11.7924,53400.0
2006-07-27 12:00:00,17.41,17.43,17.39,17.41,43000.0,11.7992,11.8128,11.7857,11.7992,43000.0
2006-07-27 12:30:00,17.42,17.43,17.37,17.38,60600.0,11.806,11.8128,11.7721,11.7789,60600.0
2006-07-27 13:00:00,17.38,17.38,17.35,17.36,56800.0,11.7789,11.7789,11.7586,11.7653,56800.0
2006-07-27 13:30:00,17.36,17.38,17.33,17.36,63000.0,11.7653,11.7789,11.745,11.7653,63000.0
2006-07-27 14:00:00,17.36,17.4,17.35,17.39,123000.0,11.7653,11.7924,11.7586,11.7857,123000.0
2006-07-27 14:30:00,17.39,17.39,17.33,17.33,52200.0,11.7857,11.7857,11.745,11.745,52200.0
2006-07-27 15:00:00,17.33,17.35,17.29,17.31,107200.0,11.745,11.7586,11.7179,11.7315,107200.0
2006-07-27 15:30:00,17.31,17.35,17.3,17.31,119200.0,11.7315,11.7586,11.7247,11.7315,119200.0
2006-07-28 09:30:00,17.32,17.45,17.29,17.42,48800.0,11.7382,11.8263,11.7179,11.806,48800.0
2006-07-28 10:00:00,17.43,17.43,17.35,17.35,34000.0,11.8128,11.8128,11.7586,11.7586,34000.0
2006-07-28 10:30:00,17.34,17.44,17.34,17.42,54400.0,11.7518,11.8196,11.7518,11.806,54400.0
2006-07-28 11:00:00,17.42,17.47,17.42,17.43,41600.0,11.806,11.8399,11.806,11.8128,41600.0
2006-07-28 11:30:00,17.45,17.45,17.39,17.41,36400.0,11.8263,11.8263,11.7857,11.7992,36400.0
2006-07-28 12:00:00,17.42,17.43,17.39,17.41,36200.0,11.806,11.8128,11.7857,11.7992,36200.0
2006-07-28 12:30:00,17.42,17.45,17.42,17.42,31200.0,11.806,11.8263,11.806,11.806,31200.0
2006-07-28 13:00:00,17.41,17.41,17.35,17.38,54600.0,11.7992,11.7992,11.7586,11.7789,54600.0
2006-07-28 13:30:00,17.38,17.41,17.35,17.4,57200.0,11.7789,11.7992,11.7586,11.7924,57200.0
2006-07-28 14:00:00,17.4,17.41,17.39,17.4,52000.0,11.7924,11.7992,11.7857,11.7924,52000.0
2006-07-28 14:30:00,17.4,17.41,17.39,17.4,65400.0,11.7924,11.7992,11.7857,11.7924,65400.0
2006-07-28 15:00:00,17.39,17.43,17.39,17.41,103200.0,11.7857,11.8128,11.7857,11.7992,103200.0
2006-07-28 15:30:00,17.4,17.42,17.39,17.42,148800.0,11.7924,11.806,11.7857,11.806,148800.0
2006-07-31 09:30:00,17.4,17.42,17.25,17.38,96200.0,11.7924,11.806,11.6908,11.7789,96200.0
2006-07-31 10:00:00,17.38,17.45,17.38,17.44,60400.0,11.7789,11.8263,11.7789,11.8196,60400.0
2006-07-31 10:30:00,17.44,17.46,17.38,17.39,56400.0,11.8196,11.8331,11.7789,11.7857,56400.0
2006-07-31 11:00:00,17.39,17.4,17.38,17.38,62000.0,11.7857,11.7924,11.7789,11.7789,62000.0
2006-07-31 11:30:00,17.38,17.42,17.38,17.4,44600.0,11.7789,11.806,11.7789,11.7924,44600.0
2006-07-31 12:00:00,17.38,17.46,17.38,17.45,63000.0,11.7789,11.8331,11.7789,11.8263,63000.0
2006-07-31 12:30:00,17.45,17.47,17.43,17.45,80800.0,11.8263,11.8399,11.8128,11.8263,80800.0
2006-07-31 13:00:00,17.45,17.46,17.43,17.43,46600.0,11.8263,11.8331,11.8128,11.8128,46600.0
2006-07-31 13:30:00,17.43,17.47,17.43,17.46,43200.0,11.8128,11.8399,11.8128,11.8331,43200.0
2006-07-31 14:00:00,17.46,17.47,17.41,17.41,50400.0,11.8331,11.8399,11.7992,11.7992,50400.0
2006-07-31 14:30:00,17.41,17.42,17.36,17.37,36200.0,11.7992,11.806,11.7653,11.7721,36200.0
2006-07-31 15:00:00,17.37,17.4,17.36,17.39,55400.0,11.7721,11.7924,11.7653,11.7857,55400.0
2006-07-31 15:30:00,17.39,17.59,17.39,17.52,471400.0,11.7857,11.9212,11.7857,11.8738,471400.0
2006-08-01 09:30:00,17.51,17.63,17.5,17.56,63800.0,11.867,11.9483,11.8602,11.9009,63800.0
2006-08-01 10:00:00,17.56,17.61,17.52,17.6,117600.0,11.9009,11.9348,11.8738,11.928,117600.0
2006-08-01 10:30:00,17.59,17.65,17.59,17.61,138400.0,11.9212,11.9619,11.9212,11.9348,138400.0
2006-08-01 11:00:00,17.61,17.65,17.6,17.63,60800.0,11.9348,11.9619,11.928,11.9483,60800.0
2006-08-01 11:30:00,17.63,17.64,17.61,17.63,53600.0,11.9483,11.9551,11.9348,11.9483,53600.0
2006-08-01 12:00:00,17.63,17.64,17.61,17.63,49800.0,11.9483,11.9551,11.9348,11.9483,49800.0
2006-08-01 12:30:00,17.63,17.69,17.62,17.68,68600.0,11.9483,11.989,11.9415,11.9822,68600.0
2006-08-01 13:00:00,17.68,17.7,17.63,17.65,55000.0,11.9822,11.9958,11.9483,11.9619,55000.0
2006-08-01 13:30:00,17.66,17.7,17.65,17.67,70000.0,11.9687,11.9958,11.9619,11.9754,70000.0
2006-08-01 14:00:00,17.68,17.68,17.65,17.65,156600.0,11.9822,11.9822,11.9619,11.9619,156600.0
2006-08-01 14:30:00,17.65,17.66,17.63,17.65,118200.0,11.9619,11.9687,11.9483,11.9619,118200.0
2006-08-01 15:00:00,17.65,17.69,17.63,17.68,105200.0,11.9619,11.989,11.9483,11.9822,105200.0
2006-08-01 15:30:00,17.69,17.74,17.68,17.71,179400.0,11.989,12.0229,11.9822,12.0025,179400.0
2006-08-02 09:30:00,17.72,17.73,17.5,17.5,132000.0,12.0093,12.0161,11.8602,11.8602,132000.0
2006-08-02 10:00:00,17.5,17.62,17.49,17.54,132800.0,11.8602,11.9415,11.8534,11.8873,132800.0
2006-08-02 10:30:00,17.56,17.56,17.5,17.52,58400.0,11.9009,11.9009,11.8602,11.8738,58400.0
2006-08-02 11:00:00,17.52,17.57,17.5,17.5,73200.0,11.8738,11.9077,11.8602,11.8602,73200.0
2006-08-02 11:30:00,17.5,17.53,17.5,17.52,91000.0,11.8602,11.8806,11.8602,11.8738,91000.0
2006-08-02 12:00:00,17.53,17.55,17.5,17.51,55200.0,11.8806,11.8941,11.8602,11.867,55200.0
2006-08-02 12:30:00,17.52,17.53,17.5,17.52,31000.0,11.8738,11.8806,11.8602,11.8738,31000.0
2006-08-02 13:00:00,17.52,17.55,17.51,17.55,118000.0,11.8738,11.8941,11.867,11.8941,118000.0
2006-08-02 13:30:00,17.55,17.59,17.54,17.57,94800.0,11.8941,11.9212,11.8873,11.9077,94800.0
2006-08-02 14:00:00,17.57,17.57,17.5,17.5,139200.0,11.9077,11.9077,11.8602,11.8602,139200.0
2006-08-02 14:30:00,17.5,17.5,17.41,17.45,220400.0,11.8602,11.8602,11.7992,11.8263,220400.0
2006-08-02 15:00:00,17.46,17.47,17.41,17.43,127800.0,11.8331,11.8399,11.7992,11.8128,127800.0
2006-08-02 15:30:00,17.43,17.49,17.43,17.47,190800.0,11.8128,11.8534,11.8128,11.8399,190800.0
2006-08-03 09:30:00,17.48,17.54,17.43,17.46,77600.0,11.8467,11.8873,11.8128,11.8331,77600.0
2006-08-03 10:00:00,17.46,17.48,17.38,17.42,97400.0,11.8331,11.8467,11.7789,11.806,97400.0
2006-08-03 10:30:00,17.42,17.48,17.41,17.48,60000.0,11.806,11.8467,11.7992,11.8467,60000.0
2006-08-03 11:00:00,17.47,17.49,17.44,17.45,46600.0,11.8399,11.8534,11.8196,11.8263,46600.0
2006-08-03 11:30:00,17.46,17.46,17.43,17.44,30000.0,11.8331,11.8331,11.8128,11.8196,30000.0
2006-08-03 12:00:00,17.45,17.5,17.43,17.5,165800.0,11.8263,11.8602,11.8128,11.8602,165800.0
2006-08-03 12:30:00,17.5,17.5,17.47,17.48,76800.0,11.8602,11.8602,11.8399,11.8467,76800.0
2006-08-03 13:00:00,17.48,17.5,17.48,17.49,62400.0,11.8467,11.8602,11.8467,11.8534,62400.0
2006-08-03 13:30:00,17.49,17.5,17.48,17.49,96800.0,11.8534,11.8602,11.8467,11.8534,96800.0
2006-08-03 14:00:00,17.49,17.5,17.45,17.48,292000.0,11.8534,11.8602,11.8263,11.8467,292000.0
2006-08-03 14:30:00,17.48,17.53,17.47,17.52,198400.0,11.8467,11.8806,11.8399,11.8738,198400.0
2006-08-03 15:00:00,17.53,17.54,17.51,17.52,41200.0,11.8806,11.8873,11.867,11.8738,41200.0
2006-08-03 15:30:00,17.52,17.55,17.5,17.53,77600.0,11.8738,11.8941,11.8602,11.8806,77600.0
2006-08-04 09:30:00,17.57,17.65,17.56,17.57,66000.0,11.9077,11.9619,11.9009,11.9077,66000.0
2006-08-04 10:00:00,17.57,17.61,17.5,17.56,60800.0,11.9077,11.9348,11.8602,11.9009,60800.0
2006-08-04 10:30:00,17.57,17.64,17.56,17.61,75400.0,11.9077,11.9551,11.9009,11.9348,75400.0
2006-08-04 11:00:00,17.61,17.68,17.59,17.68,107400.0,11.9348,11.9822,11.9212,11.9822,107400.0
2006-08-04 11:30:00,17.68,17.68,17.63,17.64,63200.0,11.9822,11.9822,11.9483,11.9551,63200.0
2006-08-04 12:00:00,17.63,17.63,17.58,17.59,59800.0,11.9483,11.9483,11.9144,11.9212,59800.0
2006-08-04 12:30:00,17.58,17.65,17.58,17.65,65200.0,11.9144,11.9619,11.9144,11.9619,65200.0
2006-08-04 13:00:00,17.65,17.67,17.6,17.61,99200.0,11.9619,11.9754,11.928,11.9348,99200.0
2006-08-04 13:30:00,17.61,17.65,17.6,17.61,58800.0,11.9348,11.9619,11.928,11.9348,58800.0
2006-08-04 14:00:00,17.61,17.65,17.61,17.61,80400.0,11.9348,11.9619,11.9348,11.9348,80400.0
2006-08-04 14:30:00,17.63,17.67,17.62,17.65,67600.0,11.9483,11.9754,11.9415,11.9619,67600.0
2006-08-04 15:00:00,17.65,17.72,17.64,17.68,75200.0,11.9619,12.0093,11.9551,11.9822,75200.0
2006-08-04 15:30:00,17.68,17.7,17.63,17.66,115800.0,11.9822,11.9958,11.9483,11.9687,115800.0
2006-08-07 09:30:00,17.56,17.56,17.4,17.45,108600.0,11.9009,11.9009,11.7924,11.8263,108600.0
2006-08-07 10:00:00,17.45,17.53,17.45,17.5,29600.0,11.8263,11.8806,11.8263,11.8602,29600.0
2006-08-07 10:30:00,17.5,17.54,17.48,17.52,25800.0,11.8602,11.8873,11.8467,11.8738,25800.0
2006-08-07 11:00:00,17.52,17.65,17.51,17.64,146800.0,11.8738,11.9619,11.867,11.9551,146800.0
2006-08-07 11:30:00,17.63,17.67,17.61,17.65,68400.0,11.9483,11.9754,11.9348,11.9619,68400.0
2006-08-07 12:00:00,17.66,17.68,17.61,17.63,49400.0,11.9687,11.9822,11.9348,11.9483,49400.0
2006-08-07 12:30:00,17.63,17.65,17.61,17.61,51200.0,11.9483,11.9619,11.9348,11.9348,51200.0
2006-08-07 13:00:00,17.61,17.65,17.61,17.65,49600.0,11.9348,11.9619,11.9348,11.9619,49600.0
2006-08-07 13:30:00,17.65,17.68,17.63,17.68,62800.0,11.9619,11.9822,11.9483,11.9822,62800.0
2006-08-07 14:00:00,17.67,17.71,17.66,17.67,90000.0,11.9754,12.0025,11.9687,11.9754,90000.0
2006-08-07 14:30:00,17.67,17.68,17.65,17.66,50400.0,11.9754,11.9822,11.9619,11.9687,50400.0
2006-08-07 15:00:00,17.66,17.67,17.63,17.66,84800.0,11.9687,11.9754,11.9483,11.9687,84800.0
2006-08-07 15:30:00,17.66,17.68,17.61,17.64,102400.0,11.9687,11.9822,11.9348,11.9551,102400.0
2006-08-08 09:30:00,17.69,17.72,17.6,17.61,58600.0,11.989,12.0093,11.928,11.9348,58600.0
2006-08-08 10:00:00,17.6,17.68,17.6,17.68,52200.0,11.928,11.9822,11.928,11.9822,52200.0
2006-08-08 10:30:00,17.66,17.68,17.65,17.65,35800.0,11.9687,11.9822,11.9619,11.9619,35800.0
2006-08-08 11:00:00,17.65,17.67,17.65,17.65,21600.0,11.9619,11.9754,11.9619,11.9619,21600.0
2006-08-08 11:30:00,17.65,17.66,17.64,17.65,21600.0,11.9619,11.9687,11.9551,11.9619,21600.0
2006-08-08 12:00:00,17.65,17.68,17.65,17.66,38000.0,11.9619,11.9822,11.9619,11.9687,38000.0
2006-08-08 12:30:00,17.66,17.67,17.65,17.66,21600.0,11.9687,11.9754,11.9619,11.9687,21600.0
2006-08-08 13:00:00,17.66,17.68,17.66,17.67,46600.0,11.9687,11.9822,11.9687,11.9754,46600.0
2006-08-08 13:30:00,17.68,17.75,17.66,17.71,175200.0,11.9822,12.0297,11.9687,12.0025,175200.0
2006-08-08 14:00:00,17.7,17.79,17.68,17.7,113400.0,11.9958,12.0568,11.9822,11.9958,113400.0
2006-08-08 14:30:00,17.71,17.75,17.68,17.69,76400.0,12.0025,12.0297,11.9822,11.989,76400.0
2006-08-08 15:00:00,17.69,17.77,17.69,17.74,109400.0,11.989,12.0432,11.989,12.0229,109400.0
2006-08-08 15:30:00,17.73,17.75,17.7,17.75,139400.0,12.0161,12.0297,11.9958,12.0297,139400.0
2006-08-09 09:30:00,17.83,17.95,17.83,17.89,92800.0,12.0839,12.1652,12.0839,12.1245,92800.0
2006-08-09 10:00:00,17.89,17.91,17.82,17.83,97600.0,12.1245,12.1381,12.0771,12.0839,97600.0
2006-08-09 10:30:00,17.83,17.85,17.8,17.83,122400.0,12.0839,12.0974,12.0635,12.0839,122400.0
2006-08-09 11:00:00,17.83,17.85,17.81,17.85,95200.0,12.0839,12.0974,12.0703,12.0974,95200.0
2006-08-09 11:30:00,17.86,17.95,17.85,17.89,95200.0,12.1042,12.1652,12.0974,12.1245,95200.0
2006-08-09 12:00:00,17.88,17.89,17.85,17.88,58600.0,12.1178,12.1245,12.0974,12.1178,58600.0
2006-08-09 12:30:00,17.87,17.9,17.86,17.88,66200.0,12.111,12.1313,12.1042,12.1178,66200.0
2006-08-09 13:00:00,17.87,17.9,17.86,17.89,54200.0,12.111,12.1313,12.1042,12.1245,54200.0
2006-08-09 13:30:00,17.89,17.93,17.87,17.9,74000.0,12.1245,12.1516,12.111,12.1313,74000.0
2006-08-09 14:00:00,17.9,17.93,17.89,17.92,101400.0,12.1313,12.1516,12.1245,12.1449,101400.0
2006-08-09 14:30:00,17.93,17.94,17.87,17.89,89800.0,12.1516,12.1584,12.111,12.1245,89800.0
2006-08-09 15:00:00,17.89,17.91,17.85,17.86,118400.0,12.1245,12.1381,12.0974,12.1042,118400.0
2006-08-09 15:30:00,17.86,17.88,17.75,17.78,153600.0,12.1042,12.1178,12.0297,12.05,153600.0
2006-08-10 09:30:00,17.75,17.83,17.72,17.75,105600.0,12.0297,12.0839,12.0093,12.0297,105600.0
2006-08-10 10:00:00,17.75,17.78,17.7,17.78,94200.0,12.0297,12.05,11.9958,12.05,94200.0
2006-08-10 10:30:00,17.79,17.81,17.77,17.79,58600.0,12.0568,12.0703,12.0432,12.0568,58600.0
2006-08-10 11:00:00,17.79,17.83,17.77,17.81,42200.0,12.0568,12.0839,12.0432,12.0703,42200.0
2006-08-10 11:30:00,17.81,17.82,17.77,17.81,46400.0,12.0703,12.0771,12.0432,12.0703,46400.0
2006-08-10 12:00:00,17.81,17.91,17.81,17.9,70400.0,12.0703,12.1381,12.0703,12.1313,70400.0
2006-08-10 12:30:00,17.91,17.91,17.86,17.88,40000.0,12.1381,12.1381,12.1042,12.1178,40000.0
2006-08-10 13:00:00,17.88,17.91,17.86,17.9,49200.0,12.1178,12.1381,12.1042,12.1313,49200.0
2006-08-10 13:30:00,17.91,17.97,17.89,17.97,85000.0,12.1381,12.1788,12.1245,12.1788,85000.0
2006-08-10 14:00:00,17.95,18.02,17.95,18.0,120000.0,12.1652,12.2126,12.1652,12.1991,120000.0
2006-08-10 14:30:00,18.01,18.03,17.97,18.0,94600.0,12.2059,12.2194,12.1788,12.1991,94600.0
2006-08-10 15:00:00,17.99,18.03,17.98,17.98,95800.0,12.1923,12.2194,12.1855,12.1855,95800.0
2006-08-10 15:30:00,17.98,18.03,17.96,18.01,144400.0,12.1855,12.2194,12.172,12.2059,144400.0
2006-08-11 09:30:00,17.95,18.0,17.9,17.93,105200.0,12.1652,12.1991,12.1313,12.1516,105200.0
2006-08-11 10:00:00,17.94,17.97,17.9,17.9,143400.0,12.1584,12.1788,12.1313,12.1313,143400.0
2006-08-11 10:30:00,17.91,17.93,17.89,17.9,118000.0,12.1381,12.1516,12.1245,12.1313,118000.0
2006-08-11 11:00:00,17.9,17.9,17.84,17.86,51000.0,12.1313,12.1313,12.0906,12.1042,51000.0
2006-08-11 11:30:00,17.86,17.88,17.8,17.8,41800.0,12.1042,12.1178,12.0635,12.0635,41800.0
2006-08-11 12:00:00,17.8,17.81,17.78,17.78,33000.0,12.0635,12.0703,12.05,12.05,33000.0
2006-08-11 12:30:00,17.78,17.79,17.77,17.78,23800.0,12.05,12.0568,12.0432,12.05,23800.0
2006-08-11 13:00:00,17.77,17.79,17.77,17.78,33800.0,12.0432,12.0568,12.0432,12.05,33800.0
2006-08-11 13:30:00,17.79,17.82,17.79,17.8,33200.0,12.0568,12.0771,12.0568,12.0635,33200.0
2006-08-11 14:00:00,17.81,17.87,17.81,17.82,53400.0,12.0703,12.111,12.0703,12.0771,53400.0
2006-08-11 14:30:00,17.82,17.86,17.82,17.83,35400.0,12.0771,12.1042,12.0771,12.0839,35400.0
2006-08-11 15:00:00,17.82,17.86,17.8,17.82,59000.0,12.0771,12.1042,12.0635,12.0771,59000.0
2006-08-11 15:30:00,17.83,17.86,17.82,17.82,96800.0,12.0839,12.1042,12.0771,12.0771,96800.0
2006-08-14 09:30:00,17.88,17.94,17.84,17.85,61600.0,12.1178,12.1584,12.0906,12.0974,61600.0
2006-08-14 10:00:00,17.86,17.86,17.84,17.86,77000.0,12.1042,12.1042,12.0906,12.1042,77000.0
2006-08-14 10:30:00,17.86,17.87,17.84,17.86,65000.0,12.1042,12.111,12.0906,12.1042,65000.0
2006-08-14 11:00:00,17.85,17.87,17.84,17.86,81000.0,12.0974,12.111,12.0906,12.1042,81000.0
2006-08-14 11:30:00,17.85,17.92,17.85,17.91,234000.0,12.0974,12.1449,12.0974,12.1381,234000.0
2006-08-14 12:00:00,17.91,17.95,17.85,17.95,130200.0,12.1381,12.1652,12.0974,12.1652,130200.0
2006-08-14 12:30:00,17.95,17.95,17.93,17.95,23000.0,12.1652,12.1652,12.1516,12.1652,23000.0
2006-08-14 13:00:00,17.95,17.95,17.9,17.91,70800.0,12.1652,12.1652,12.1313,12.1381,70800.0
2006-08-14 13:30:00,17.91,17.93,17.88,17.9,104600.0,12.1381,12.1516,12.1178,12.1313,104600.0
2006-08-14 14:00:00,17.91,17.91,17.85,17.85,69200.0,12.1381,12.1381,12.0974,12.0974,69200.0
2006-08-14 14:30:00,17.85,17.85,17.81,17.83,72200.0,12.0974,12.0974,12.0703,12.0839,72200.0
2006-08-14 15:00:00,17.83,17.83,17.79,17.83,38400.0,12.0839,12.0839,12.0568,12.0839,38400.0
2006-08-14 15:30:00,17.82,17.83,17.8,17.83,63000.0,12.0771,12.0839,12.0635,12.0839,63000.0
2006-08-15 09:30:00,17.86,17.88,17.81,17.84,63000.0,12.1042,12.1178,12.0703,12.0906,63000.0
2006-08-15 10:00:00,17.85,17.88,17.83,17.88,39600.0,12.0974,12.1178,12.0839,12.1178,39600.0
2006-08-15 10:30:00,17.88,17.9,17.88,17.89,26400.0,12.1178,12.1313,12.1178,12.1245,26400.0
2006-08-15 11:00:00,17.89,17.93,17.89,17.92,21000.0,12.1245,12.1516,12.1245,12.1449,21000.0
2006-08-15 11:30:00,17.91,17.92,17.89,17.9,21200.0,12.1381,12.1449,12.1245,12.1313,21200.0
2006-08-15 12:00:00,17.9,17.9,17.88,17.9,34600.0,12.1313,12.1313,12.1178,12.1313,34600.0
2006-08-15 12:30:00,17.9,17.9,17.89,17.9,39600.0,12.1313,12.1313,12.1245,12.1313,39600.0
2006-08-15 13:00:00,17.89,17.9,17.87,17.9,32200.0,12.1245,12.1313,12.111,12.1313,32200.0
2006-08-15 13:30:00,17.9,17.9,17.84,17.89,50600.0,12.1313,12.1313,12.0906,12.1245,50600.0
2006-08-15 14:00:00,17.89,17.9,17.86,17.88,38800.0,12.1245,12.1313,12.1042,12.1178,38800.0
2006-08-15 14:30:00,17.89,17.9,17.87,17.87,42200.0,12.1245,12.1313,12.111,12.111,42200.0
2006-08-15 15:00:00,17.88,17.89,17.84,17.86,75200.0,12.1178,12.1245,12.0906,12.1042,75200.0
2006-08-15 15:30:00,17.86,17.89,17.86,17.86,175400.0,12.1042,12.1245,12.1042,12.1042,175400.0
2006-08-16 09:30:00,17.88,17.9,17.8,17.86,101000.0,12.1178,12.1313,12.0635,12.1042,101000.0
2006-08-16 10:00:00,17.86,17.87,17.79,17.83,34600.0,12.1042,12.111,12.0568,12.0839,34600.0
2006-08-16 10:30:00,17.83,17.87,17.8,17.81,29600.0,12.0839,12.111,12.0635,12.0703,29600.0
2006-08-16 11:00:00,17.81,17.84,17.8,17.82,14000.0,12.0703,12.0906,12.0635,12.0771,14000.0
2006-08-16 11:30:00,17.83,17.85,17.82,17.82,22600.0,12.0839,12.0974,12.0771,12.0771,22600.0
2006-08-16 12:00:00,17.82,17.84,17.81,17.84,23000.0,12.0771,12.0906,12.0703,12.0906,23000.0
2006-08-16 12:30:00,17.84,17.86,17.84,17.86,16800.0,12.0906,12.1042,12.0906,12.1042,16800.0
2006-08-16 13:00:00,17.86,17.86,17.85,17.86,24400.0,12.1042,12.1042,12.0974,12.1042,24400.0
2006-08-16 13:30:00,17.86,17.86,17.85,17.86,32800.0,12.1042,12.1042,12.0974,12.1042,32800.0
2006-08-16 14:00:00,17.86,17.88,17.85,17.87,38800.0,12.1042,12.1178,12.0974,12.111,38800.0
2006-08-16 14:30:00,17.88,17.9,17.88,17.9,32600.0,12.1178,12.1313,12.1178,12.1313,32600.0
2006-08-16 15:00:00,17.9,17.9,17.85,17.85,48800.0,12.1313,12.1313,12.0974,12.0974,48800.0
2006-08-16 15:30:00,17.85,17.88,17.84,17.86,126200.0,12.0974,12.1178,12.0906,12.1042,126200.0
2006-08-17 09:30:00,17.85,17.85,17.72,17.75,51600.0,12.0974,12.0974,12.0093,12.0297,51600.0
2006-08-17 10:00:00,17.75,17.79,17.72,17.75,87400.0,12.0297,12.0568,12.0093,12.0297,87400.0
2006-08-17 10:30:00,17.74,17.78,17.74,17.74,126600.0,12.0229,12.05,12.0229,12.0229,126600.0
2006-08-17 11:00:00,17.74,17.75,17.73,17.75,47600.0,12.0229,12.0297,12.0161,12.0297,47600.0
2006-08-17 11:30:00,17.75,17.75,17.71,17.72,167800.0,12.0297,12.0297,12.0025,12.0093,167800.0
2006-08-17 12:00:00,17.71,17.75,17.7,17.75,38000.0,12.0025,12.0297,11.9958,12.0297,38000.0
2006-08-17 12:30:00,17.75,17.75,17.74,17.74,20400.0,12.0297,12.0297,12.0229,12.0229,20400.0
2006-08-17 13:00:00,17.75,17.75,17.74,17.75,15400.0,12.0297,12.0297,12.0229,12.0297,15400.0
2006-08-17 13:30:00,17.75,17.76,17.74,17.75,67200.0,12.0297,12.0364,12.0229,12.0297,67200.0
2006-08-17 14:00:00,17.75,17.75,17.75,17.75,37400.0,12.0297,12.0297,12.0297,12.0297,37400.0
2006-08-17 14:30:00,17.75,17.77,17.75,17.75,93000.0,12.0297,12.0432,12.0297,12.0297,93000.0
2006-08-17 15:00:00,17.75,17.75,17.74,17.74,69200.0,12.0297,12.0297,12.0229,12.0229,69200.0
2006-08-17 15:30:00,17.75,17.75,17.73,17.75,100000.0,12.0297,12.0297,12.0161,12.0297,100000.0
2006-08-18 09:30:00,17.75,17.75,17.71,17.73,132600.0,12.0297,12.0297,12.0025,12.0161,132600.0
2006-08-18 10:00:00,17.72,17.75,17.72,17.75,74400.0,12.0093,12.0297,12.0093,12.0297,74400.0
2006-08-18 10:30:00,17.75,17.75,17.74,17.75,31400.0,12.0297,12.0297,12.0229,12.0297,31400.0
2006-08-18 11:00:00,17.75,17.77,17.74,17.75,55000.0,12.0297,12.0432,12.0229,12.0297,55000.0
2006-08-18 11:30:00,17.75,17.75,17.73,17.74,42200.0,12.0297,12.0297,12.0161,12.0229,42200.0
2006-08-18 12:00:00,17.74,17.76,17.74,17.75,71600.0,12.0229,12.0364,12.0229,12.0297,71600.0
2006-08-18 12:30:00,17.74,17.75,17.74,17.74,67600.0,12.0229,12.0297,12.0229,12.0229,67600.0
2006-08-18 13:00:00,17.74,17.77,17.74,17.75,53200.0,12.0229,12.0432,12.0229,12.0297,53200.0
2006-08-18 13:30:00,17.75,17.75,17.74,17.75,66400.0,12.0297,12.0297,12.0229,12.0297,66400.0
2006-08-18 14:00:00,17.75,17.79,17.74,17.79,40000.0,12.0297,12.0568,12.0229,12.0568,40000.0
2006-08-18 14:30:00,17.79,17.79,17.75,17.78,53400.0,12.0568,12.0568,12.0297,12.05,53400.0
2006-08-18 15:00:00,17.77,17.8,17.77,17.8,45800.0,12.0432,12.0635,12.0432,12.0635,45800.0
2006-08-18 15:30:00,17.8,17.8,17.78,17.79,75800.0,12.0635,12.0635,12.05,12.0568,75800.0
2006-08-21 09:30:00,17.85,17.97,17.82,17.92,71000.0,12.0974,12.1788,12.0771,12.1449,71000.0
2006-08-21 10:00:00,17.92,17.97,17.87,17.95,39800.0,12.1449,12.1788,12.111,12.1652,39800.0
2006-08-21 10:30:00,17.95,17.96,17.9,17.91,43000.0,12.1652,12.172,12.1313,12.1381,43000.0
2006-08-21 11:00:00,17.91,17.93,17.89,17.92,15400.0,12.1381,12.1516,12.1245,12.1449,15400.0
2006-08-21 11:30:00,17.93,17.93,17.89,17.91,32200.0,12.1516,12.1516,12.1245,12.1381,32200.0
2006-08-21 12:00:00,17.91,17.91,17.86,17.9,25000.0,12.1381,12.1381,12.1042,12.1313,25000.0
2006-08-21 12:30:00,17.9,17.9,17.88,17.9,23400.0,12.1313,12.1313,12.1178,12.1313,23400.0
2006-08-21 13:00:00,17.89,17.91,17.88,17.88,41400.0,12.1245,12.1381,12.1178,12.1178,41400.0
2006-08-21 13:30:00,17.89,17.92,17.87,17.92,42000.0,12.1245,12.1449,12.111,12.1449,42000.0
2006-08-21 14:00:00,17.92,17.96,17.89,17.95,46000.0,12.1449,12.172,12.1245,12.1652,46000.0
2006-08-21 14:30:00,17.95,17.95,17.93,17.95,35600.0,12.1652,12.1652,12.1516,12.1652,35600.0
2006-08-21 15:00:00,17.94,17.98,17.91,17.98,49800.0,12.1584,12.1855,12.1381,12.1855,49800.0
2006-08-21 15:30:00,17.96,17.98,17.94,17.96,49400.0,12.172,12.1855,12.1584,12.172,49400.0
2006-08-22 09:30:00,17.92,17.99,17.91,17.98,72000.0,12.1449,12.1923,12.1381,12.1855,72000.0
2006-08-22 10:00:00,17.97,18.0,17.95,17.99,35600.0,12.1788,12.1991,12.1652,12.1923,35600.0
2006-08-22 10:30:00,17.99,18.0,17.96,17.98,31000.0,12.1923,12.1991,12.172,12.1855,31000.0
2006-08-22 11:00:00,17.98,17.99,17.96,17.97,31400.0,12.1855,12.1923,12.172,12.1788,31400.0
2006-08-22 11:30:00,17.97,17.97,17.96,17.96,24000.0,12.1788,12.1788,12.172,12.172,24000.0
2006-08-22 12:00:00,17.96,17.96,17.93,17.96,14400.0,12.172,12.172,12.1516,12.172,14400.0
2006-08-22 12:30:00,17.96,17.98,17.94,17.98,17000.0,12.172,12.1855,12.1584,12.1855,17000.0
2006-08-22 13:00:00,17.98,18.0,17.98,18.0,58600.0,12.1855,12.1991,12.1855,12.1991,58600.0
2006-08-22 13:30:00,18.0,18.03,18.0,18.03,49200.0,12.1991,12.2194,12.1991,12.2194,49200.0
2006-08-22 14:00:00,18.03,18.03,18.01,18.03,48800.0,12.2194,12.2194,12.2059,12.2194,48800.0
2006-08-22 14:30:00,18.03,18.07,18.03,18.06,65400.0,12.2194,12.2465,12.2194,12.2397,65400.0
2006-08-22 15:00:00,18.07,18.08,18.03,18.08,87200.0,12.2465,12.2533,12.2194,12.2533,87200.0
2006-08-22 15:30:00,18.07,18.07,18.04,18.05,84800.0,12.2465,12.2465,12.2262,12.233,84800.0
2006-08-23 09:30:00,18.07,18.13,18.02,18.07,55000.0,12.2465,12.2872,12.2126,12.2465,55000.0
2006-08-23 10:00:00,18.08,18.08,18.02,18.04,30200.0,12.2533,12.2533,12.2126,12.2262,30200.0
2006-08-23 10:30:00,18.03,18.04,17.99,18.0,19400.0,12.2194,12.2262,12.1923,12.1991,19400.0
2006-08-23 11:00:00,17.98,18.0,17.93,17.97,27800.0,12.1855,12.1991,12.1516,12.1788,27800.0
2006-08-23 11:30:00,17.96,17.96,17.92,17.93,13600.0,12.172,12.172,12.1449,12.1516,13600.0
2006-08-23 12:00:00,17.93,17.93,17.91,17.91,13200.0,12.1516,12.1516,12.1381,12.1381,13200.0
2006-08-23 12:30:00,17.91,17.92,17.91,17.92,11200.0,12.1381,12.1449,12.1381,12.1449,11200.0
2006-08-23 13:00:00,17.92,17.93,17.91,17.92,21600.0,12.1449,12.1516,12.1381,12.1449,21600.0
2006-08-23 13:30:00,17.92,17.92,17.86,17.88,17400.0,12.1449,12.1449,12.1042,12.1178,17400.0
2006-08-23 14:00:00,17.87,17.88,17.85,17.86,18800.0,12.111,12.1178,12.0974,12.1042,18800.0
2006-08-23 14:30:00,17.86,17.87,17.84,17.85,12400.0,12.1042,12.111,12.0906,12.0974,12400.0
2006-08-23 15:00:00,17.84,17.86,17.82,17.84,35000.0,12.0906,12.1042,12.0771,12.0906,35000.0
2006-08-23 15:30:00,17.84,17.86,17.81,17.83,52000.0,12.0906,12.1042,12.0703,12.0839,52000.0
2006-08-24 09:30:00,17.84,17.99,17.8,17.99,50000.0,12.0906,12.1923,12.0635,12.1923,50000.0
2006-08-24 10:00:00,17.99,18.0,17.94,17.95,51200.0,12.1923,12.1991,12.1584,12.1652,51200.0
2006-08-24 10:30:00,17.95,17.95,17.88,17.93,68400.0,12.1652,12.1652,12.1178,12.1516,68400.0
2006-08-24 11:00:00,17.93,17.97,17.91,17.95,73200.0,12.1516,12.1788,12.1381,12.1652,73200.0
2006-08-24 11:30:00,17.94,17.95,17.93,17.94,25400.0,12.1584,12.1652,12.1516,12.1584,25400.0
2006-08-24 12:00:00,17.95,17.95,17.9,17.91,30800.0,12.1652,12.1652,12.1313,12.1381,30800.0
2006-08-24 12:30:00,17.91,17.92,17.89,17.92,34000.0,12.1381,12.1449,12.1245,12.1449,34000.0
2006-08-24 13:00:00,17.91,17.93,17.89,17.92,25800.0,12.1381,12.1516,12.1245,12.1449,25800.0
2006-08-24 13:30:00,17.92,17.93,17.92,17.92,21200.0,12.1449,12.1516,12.1449,12.1449,21200.0
2006-08-24 14:00:00,17.92,17.96,17.92,17.94,45600.0,12.1449,12.172,12.1449,12.1584,45600.0
2006-08-24 14:30:00,17.94,17.95,17.92,17.92,27000.0,12.1584,12.1652,12.1449,12.1449,27000.0
2006-08-24 15:00:00,17.92,17.93,17.89,17.9,57400.0,12.1449,12.1516,12.1245,12.1313,57400.0
2006-08-24 15:30:00,17.9,17.93,17.9,17.92,88000.0,12.1313,12.1516,12.1313,12.1449,88000.0
2006-08-25 09:30:00,17.9,17.95,17.86,17.86,24000.0,12.1313,12.1652,12.1042,12.1042,24000.0
2006-08-25 10:00:00,17.86,17.9,17.84,17.86,53200.0,12.1042,12.1313,12.0906,12.1042,53200.0
2006-08-25 10:30:00,17.88,17.88,17.83,17.83,20800.0,12.1178,12.1178,12.0839,12.0839,20800.0
2006-08-25 11:00:00,17.83,17.83,17.8,17.81,21000.0,12.0839,12.0839,12.0635,12.0703,21000.0
2006-08-25 11:30:00,17.81,17.88,17.79,17.88,28200.0,12.0703,12.1178,12.0568,12.1178,28200.0
2006-08-25 12:00:00,17.87,17.88,17.86,17.86,13600.0,12.111,12.1178,12.1042,12.1042,13600.0
2006-08-25 12:30:00,17.86,17.88,17.84,17.86,19000.0,12.1042,12.1178,12.0906,12.1042,19000.0
2006-08-25 13:00:00,17.86,17.86,17.84,17.85,13800.0,12.1042,12.1042,12.0906,12.0974,13800.0
2006-08-25 13:30:00,17.85,17.85,17.84,17.85,22000.0,12.0974,12.0974,12.0906,12.0974,22000.0
2006-08-25 14:00:00,17.85,17.85,17.81,17.83,55800.0,12.0974,12.0974,12.0703,12.0839,55800.0
2006-08-25 14:30:00,17.83,17.85,17.83,17.84,35000.0,12.0839,12.0974,12.0839,12.0906,35000.0
2006-08-25 15:00:00,17.84,17.85,17.81,17.85,31400.0,12.0906,12.0974,12.0703,12.0974,31400.0
2006-08-25 15:30:00,17.84,17.86,17.84,17.86,47600.0,12.0906,12.1042,12.0906,12.1042,47600.0
2006-08-28 09:30:00,17.85,17.88,17.72,17.72,40800.0,12.0974,12.1178,12.0093,12.0093,40800.0
2006-08-28 10:00:00,17.73,17.82,17.73,17.79,40600.0,12.0161,12.0771,12.0161,12.0568,40600.0
2006-08-28 10:30:00,17.79,17.84,17.79,17.82,32200.0,12.0568,12.0906,12.0568,12.0771,32200.0
2006-08-28 11:00:00,17.82,17.82,17.8,17.82,22400.0,12.0771,12.0771,12.0635,12.0771,22400.0
2006-08-28 11:30:00,17.81,17.85,17.81,17.85,52200.0,12.0703,12.0974,12.0703,12.0974,52200.0
2006-08-28 12:00:00,17.85,17.91,17.85,17.91,35600.0,12.0974,12.1381,12.0974,12.1381,35600.0
2006-08-28 12:30:00,17.91,17.93,17.9,17.92,12400.0,12.1381,12.1516,12.1313,12.1449,12400.0
2006-08-28 13:00:00,17.91,17.95,17.9,17.93,16800.0,12.1381,12.1652,12.1313,12.1516,16800.0
2006-08-28 13:30:00,17.94,17.95,17.93,17.95,18400.0,12.1584,12.1652,12.1516,12.1652,18400.0
2006-08-28 14:00:00,17.95,17.97,17.94,17.94,20400.0,12.1652,12.1788,12.1584,12.1584,20400.0
2006-08-28 14:30:00,17.94,17.94,17.91,17.92,25200.0,12.1584,12.1584,12.1381,12.1449,25200.0
2006-08-28 15:00:00,17.92,17.92,17.9,17.91,23600.0,12.1449,12.1449,12.1313,12.1381,23600.0
2006-08-28 15:30:00,17.91,17.93,17.88,17.89,58400.0,12.1381,12.1516,12.1178,12.1245,58400.0
2006-08-29 09:30:00,17.91,18.05,17.91,18.05,41600.0,12.1381,12.233,12.1381,12.233,41600.0
2006-08-29 10:00:00,18.05,18.05,17.95,17.96,20800.0,12.233,12.233,12.1652,12.172,20800.0
2006-08-29 10:30:00,17.96,17.97,17.92,17.92,42800.0,12.172,12.1788,12.1449,12.1449,42800.0
2006-08-29 11:00:00,17.93,17.95,17.91,17.93,28400.0,12.1516,12.1652,12.1381,12.1516,28400.0
2006-08-29 11:30:00,17.93,17.94,17.91,17.93,23400.0,12.1516,12.1584,12.1381,12.1516,23400.0
2006-08-29 12:00:00,17.93,17.97,17.92,17.96,32600.0,12.1516,12.1788,12.1449,12.172,32600.0
2006-08-29 12:30:00,17.97,17.99,17.96,17.98,101200.0,12.1788,12.1923,12.172,12.1855,101200.0
2006-08-29 13:00:00,17.99,18.01,17.98,18.0,22600.0,12.1923,12.2059,12.1855,12.1991,22600.0
2006-08-29 13:30:00,18.0,18.01,17.98,17.98,33200.0,12.1991,12.2059,12.1855,12.1855,33200.0
2006-08-29 14:00:00,17.98,18.05,17.96,18.03,40400.0,12.1855,12.233,12.172,12.2194,40400.0
2006-08-29 14:30:00,18.04,18.08,18.04,18.05,26600.0,12.2262,12.2533,12.2262,12.233,26600.0
2006-08-29 15:00:00,18.05,18.1,18.05,18.1,54800.0,12.233,12.2669,12.233,12.2669,54800.0
2006-08-29 15:30:00,18.1,18.17,18.09,18.14,156000.0,12.2669,12.3143,12.2601,12.294,156000.0
2006-08-30 09:30:00,18.09,18.18,18.07,18.14,37400.0,12.2601,12.3211,12.2465,12.294,37400.0
2006-08-30 10:00:00,18.14,18.15,18.08,18.1,56000.0,12.294,12.3007,12.2533,12.2669,56000.0
2006-08-30 10:30:00,18.11,18.13,18.08,18.08,95200.0,12.2736,12.2872,12.2533,12.2533,95200.0
2006-08-30 11:00:00,18.08,18.09,18.05,18.07,53600.0,12.2533,12.2601,12.233,12.2465,53600.0
2006-08-30 11:30:00,18.07,18.07,18.03,18.05,48400.0,12.2465,12.2465,12.2194,12.233,48400.0
2006-08-30 12:00:00,18.05,18.05,18.03,18.05,23800.0,12.233,12.233,12.2194,12.233,23800.0
2006-08-30 12:30:00,18.05,18.08,18.04,18.08,43400.0,12.233,12.2533,12.2262,12.2533,43400.0
2006-08-30 13:00:00,18.08,18.08,18.05,18.05,20000.0,12.2533,12.2533,12.233,12.233,20000.0
2006-08-30 13:30:00,18.06,18.06,18.04,18.05,47000.0,12.2397,12.2397,12.2262,12.233,47000.0
2006-08-30 14:00:00,18.05,18.06,18.03,18.05,43800.0,12.233,12.2397,12.2194,12.233,43800.0
2006-08-30 14:30:00,18.05,18.05,18.01,18.04,52200.0,12.233,12.233,12.2059,12.2262,52200.0
2006-08-30 15:00:00,18.05,18.06,18.03,18.06,36200.0,12.233,12.2397,12.2194,12.2397,36200.0
2006-08-30 15:30:00,18.06,18.07,18.0,18.02,122400.0,12.2397,12.2465,12.1991,12.2126,122400.0
2006-08-31 09:30:00,18.0,18.14,18.0,18.13,44800.0,12.1991,12.294,12.1991,12.2872,44800.0
2006-08-31 10:00:00,18.14,18.15,18.1,18.14,19600.0,12.294,12.3007,12.2669,12.294,19600.0
2006-08-31 10:30:00,18.14,18.14,18.09,18.12,21200.0,12.294,12.294,12.2601,12.2804,21200.0
2006-08-31 11:00:00,18.12,18.13,18.11,18.11,16400.0,12.2804,12.2872,12.2736,12.2736,16400.0
2006-08-31 11:30:00,18.11,18.14,18.1,18.11,21000.0,12.2736,12.294,12.2669,12.2736,21000.0
2006-08-31 12:00:00,18.12,18.17,18.11,18.16,38400.0,12.2804,12.3143,12.2736,12.3075,38400.0
2006-08-31 12:30:00,18.16,18.16,18.14,18.16,15000.0,12.3075,12.3075,12.294,12.3075,15000.0
2006-08-31 13:00:00,18.15,18.17,18.14,18.15,9600.0,12.3007,12.3143,12.294,12.3007,9600.0
2006-08-31 13:30:00,18.17,18.17,18.14,18.15,19600.0,12.3143,12.3143,12.294,12.3007,19600.0
2006-08-31 14:00:00,18.16,18.18,18.14,18.15,30000.0,12.3075,12.3211,12.294,12.3007,30000.0
2006-08-31 14:30:00,18.14,18.2,18.14,18.18,92600.0,12.294,12.3346,12.294,12.3211,92600.0
2006-08-31 15:00:00,18.18,18.21,18.18,18.19,59600.0,12.3211,12.3414,12.3211,12.3279,59600.0
2006-08-31 15:30:00,18.19,18.19,18.17,18.18,66400.0,12.3279,12.3279,12.3143,12.3211,66400.0
2006-09-01 09:30:00,18.25,18.33,18.16,18.33,42800.0,12.3685,12.4227,12.3075,12.4227,42800.0
2006-09-01 10:00:00,18.33,18.33,18.23,18.25,27400.0,12.4227,12.4227,12.355,12.3685,27400.0
2006-09-01 10:30:00,18.26,18.28,18.24,18.25,23400.0,12.3753,12.3888,12.3617,12.3685,23400.0
2006-09-01 11:00:00,18.24,18.25,18.2,18.24,27000.0,12.3617,12.3685,12.3346,12.3617,27000.0
2006-09-01 11:30:00,18.22,18.25,18.21,18.25,32200.0,12.3482,12.3685,12.3414,12.3685,32200.0
2006-09-01 12:00:00,18.24,18.25,18.23,18.25,21200.0,12.3617,12.3685,12.355,12.3685,21200.0
2006-09-01 12:30:00,18.25,18.32,18.25,18.32,37800.0,12.3685,12.416,12.3685,12.416,37800.0
2006-09-01 13:00:00,18.32,18.36,18.32,18.36,20200.0,12.416,12.4431,12.416,12.4431,20200.0
2006-09-01 13:30:00,18.35,18.36,18.34,18.36,13600.0,12.4363,12.4431,12.4295,12.4431,13600.0
2006-09-01 14:00:00,18.35,18.38,18.35,18.36,23000.0,12.4363,12.4566,12.4363,12.4431,23000.0
2006-09-01 14:30:00,18.36,18.38,18.33,18.35,29200.0,12.4431,12.4566,12.4227,12.4363,29200.0
2006-09-01 15:00:00,18.35,18.37,18.34,18.36,22000.0,12.4363,12.4498,12.4295,12.4431,22000.0
2006-09-01 15:30:00,18.36,18.38,18.35,18.37,60200.0,12.4431,12.4566,12.4363,12.4498,60200.0
2006-09-05 09:30:00,18.35,18.4,18.18,18.25,45800.0,12.4363,12.4702,12.3211,12.3685,45800.0
2006-09-05 10:00:00,18.25,18.28,18.21,18.22,32200.0,12.3685,12.3888,12.3414,12.3482,32200.0
2006-09-05 10:30:00,18.2,18.23,18.18,18.22,30200.0,12.3346,12.355,12.3211,12.3482,30200.0
2006-09-05 11:00:00,18.22,18.28,18.22,18.25,70800.0,12.3482,12.3888,12.3482,12.3685,70800.0
2006-09-05 11:30:00,18.27,18.31,18.27,18.3,62400.0,12.3821,12.4092,12.3821,12.4024,62400.0
2006-09-05 12:00:00,18.3,18.32,18.3,18.32,46600.0,12.4024,12.416,12.4024,12.416,46600.0
2006-09-05 12:30:00,18.32,18.33,18.3,18.3,36200.0,12.416,12.4227,12.4024,12.4024,36200.0
2006-09-05 13:00:00,18.31,18.32,18.29,18.31,43800.0,12.4092,12.416,12.3956,12.4092,43800.0
2006-09-05 13:30:00,18.32,18.33,18.29,18.29,26800.0,12.416,12.4227,12.3956,12.3956,26800.0
2006-09-05 14:00:00,18.29,18.3,18.25,18.25,49000.0,12.3956,12.4024,12.3685,12.3685,49000.0
2006-09-05 14:30:00,18.25,18.26,18.24,18.24,36200.0,12.3685,12.3753,12.3617,12.3617,36200.0
2006-09-05 15:00:00,18.25,18.25,18.22,18.23,68600.0,12.3685,12.3685,12.3482,12.355,68600.0
2006-09-05 15:30:00,18.23,18.23,18.18,18.21,276400.0,12.355,12.355,12.3211,12.3414,276400.0
2006-09-06 09:30:00,18.14,18.19,18.11,18.13,86200.0,12.294,12.3279,12.2736,12.2872,86200.0
2006-09-06 10:00:00,18.14,18.15,18.05,18.11,39000.0,12.294,12.3007,12.233,12.2736,39000.0
2006-09-06 10:30:00,18.1,18.1,18.07,18.1,24400.0,12.2669,12.2669,12.2465,12.2669,24400.0
2006-09-06 11:00:00,18.1,18.11,18.09,18.11,19800.0,12.2669,12.2736,12.2601,12.2736,19800.0
2006-09-06 11:30:00,18.1,18.11,18.07,18.1,26000.0,12.2669,12.2736,12.2465,12.2669,26000.0
2006-09-06 12:00:00,18.1,18.15,18.1,18.14,19400.0,12.2669,12.3007,12.2669,12.294,19400.0
2006-09-06 12:30:00,18.14,18.24,18.14,18.24,46600.0,12.294,12.3617,12.294,12.3617,46600.0
2006-09-06 13:00:00,18.24,18.27,18.24,18.27,45800.0,12.3617,12.3821,12.3617,12.3821,45800.0
2006-09-06 13:30:00,18.26,18.28,18.25,18.25,24800.0,12.3753,12.3888,12.3685,12.3685,24800.0
2006-09-06 14:00:00,18.26,18.28,18.25,18.28,54000.0,12.3753,12.3888,12.3685,12.3888,54000.0
2006-09-06 14:30:00,18.28,18.29,18.25,18.25,37600.0,12.3888,12.3956,12.3685,12.3685,37600.0
2006-09-06 15:00:00,18.25,18.28,18.23,18.27,91000.0,12.3685,12.3888,12.355,12.3821,91000.0
2006-09-06 15:30:00,18.27,18.32,18.27,18.3,186200.0,12.3821,12.416,12.3821,12.4024,186200.0
2006-09-07 09:30:00,18.33,18.37,18.25,18.29,37200.0,12.4227,12.4498,12.3685,12.3956,37200.0
2006-09-07 10:00:00,18.29,18.3,18.24,18.25,32400.0,12.3956,12.4024,12.3617,12.3685,32400.0
2006-09-07 10:30:00,18.25,18.29,18.22,18.23,25600.0,12.3685,12.3956,12.3482,12.355,25600.0
2006-09-07 11:00:00,18.23,18.25,18.22,18.24,29200.0,12.355,12.3685,12.3482,12.3617,29200.0
2006-09-07 11:30:00,18.24,18.24,18.2,18.23,34600.0,12.3617,12.3617,12.3346,12.355,34600.0
2006-09-07 12:00:00,18.21,18.23,18.18,18.22,31600.0,12.3414,12.355,12.3211,12.3482,31600.0
2006-09-07 12:30:00,18.22,18.24,18.22,18.23,24000.0,12.3482,12.3617,12.3482,12.355,24000.0
2006-09-07 13:00:00,18.23,18.24,18.22,18.24,13200.0,12.355,12.3617,12.3482,12.3617,13200.0
2006-09-07 13:30:00,18.24,18.3,18.24,18.28,36800.0,12.3617,12.4024,12.3617,12.3888,36800.0
2006-09-07 14:00:00,18.27,18.27,18.21,18.22,50400.0,12.3821,12.3821,12.3414,12.3482,50400.0
2006-09-07 14:30:00,18.21,18.24,18.2,18.24,29000.0,12.3414,12.3617,12.3346,12.3617,29000.0
2006-09-07 15:00:00,18.24,18.25,18.22,18.25,38600.0,12.3617,12.3685,12.3482,12.3685,38600.0
2006-09-07 15:30:00,18.25,18.25,18.2,18.22,80000.0,12.3685,12.3685,12.3346,12.3482,80000.0
2006-09-08 09:30:00,18.26,18.3,18.22,18.24,51000.0,12.3753,12.4024,12.3482,12.3617,51000.0
2006-09-08 10:00:00,18.24,18.3,18.23,18.25,40600.0,12.3617,12.4024,12.355,12.3685,40600.0
2006-09-08 10:30:00,18.25,18.29,18.23,18.26,51200.0,12.3685,12.3956,12.355,12.3753,51200.0
2006-09-08 11:00:00,18.27,18.3,18.25,18.28,57000.0,12.3821,12.4024,12.3685,12.3888,57000.0
2006-09-08 11:30:00,18.29,18.29,18.25,18.27,42600.0,12.3956,12.3956,12.3685,12.3821,42600.0
2006-09-08 12:00:00,18.26,18.28,18.22,18.22,35200.0,12.3753,12.3888,12.3482,12.3482,35200.0
2006-09-08 12:30:00,18.23,18.26,18.23,18.25,68200.0,12.355,12.3753,12.355,12.3685,68200.0
2006-09-08 13:00:00,18.25,18.28,18.25,18.28,12000.0,12.3685,12.3888,12.3685,12.3888,12000.0
2006-09-08 13:30:00,18.28,18.3,18.27,18.3,49000.0,12.3888,12.4024,12.3821,12.4024,49000.0
2006-09-08 14:00:00,18.3,18.31,18.27,18.29,43400.0,12.4024,12.4092,12.3821,12.3956,43400.0
2006-09-08 14:30:00,18.29,18.31,18.28,18.3,40800.0,12.3956,12.4092,12.3888,12.4024,40800.0
2006-09-08 15:00:00,18.31,18.35,18.31,18.34,35600.0,12.4092,12.4363,12.4092,12.4295,35600.0
2006-09-08 15:30:00,18.34,18.34,18.3,18.32,80600.0,12.4295,12.4295,12.4024,12.416,80600.0
2006-09-11 09:30:00,18.31,18.32,18.13,18.18,76400.0,12.4092,12.416,12.2872,12.3211,76400.0
2006-09-11 10:00:00,18.18,18.21,18.16,18.16,51400.0,12.3211,12.3414,12.3075,12.3075,51400.0
2006-09-11 10:30:00,18.15,18.18,18.15,18.17,43200.0,12.3007,12.3211,12.3007,12.3143,43200.0
2006-09-11 11:00:00,18.17,18.27,18.16,18.27,34600.0,12.3143,12.3821,12.3075,12.3821,34600.0
2006-09-11 11:30:00,18.27,18.29,18.25,18.27,53200.0,12.3821,12.3956,12.3685,12.3821,53200.0
2006-09-11 12:00:00,18.27,18.29,18.24,18.25,75400.0,12.3821,12.3956,12.3617,12.3685,75400.0
2006-09-11 12:30:00,18.25,18.25,18.24,18.24,43400.0,12.3685,12.3685,12.3617,12.3617,43400.0
2006-09-11 13:00:00,18.25,18.25,18.23,18.25,87000.0,12.3685,12.3685,12.355,12.3685,87000.0
2006-09-11 13:30:00,18.25,18.25,18.24,18.25,66200.0,12.3685,12.3685,12.3617,12.3685,66200.0
2006-09-11 14:00:00,18.25,18.25,18.24,18.25,83000.0,12.3685,12.3685,12.3617,12.3685,83000.0
2006-09-11 14:30:00,18.25,18.3,18.24,18.25,124000.0,12.3685,12.4024,12.3617,12.3685,124000.0
2006-09-11 15:00:00,18.25,18.28,18.24,18.27,76800.0,12.3685,12.3888,12.3617,12.3821,76800.0
2006-09-11 15:30:00,18.27,18.31,18.23,18.31,186000.0,12.3821,12.4092,12.355,12.4092,186000.0
2006-09-12 09:30:00,18.33,18.35,18.23,18.3,72000.0,12.4227,12.4363,12.355,12.4024,72000.0
2006-09-12 10:00:00,18.29,18.31,18.24,18.25,70600.0,12.3956,12.4092,12.3617,12.3685,70600.0
2006-09-12 10:30:00,18.25,18.25,18.2,18.2,66800.0,12.3685,12.3685,12.3346,12.3346,66800.0
2006-09-12 11:00:00,18.2,18.26,18.2,18.26,62800.0,12.3346,12.3753,12.3346,12.3753,62800.0
2006-09-12 11:30:00,18.26,18.27,18.25,18.27,45800.0,12.3753,12.3821,12.3685,12.3821,45800.0
2006-09-12 12:00:00,18.27,18.29,18.25,18.29,52000.0,12.3821,12.3956,12.3685,12.3956,52000.0
2006-09-12 12:30:00,18.29,18.3,18.27,18.3,100400.0,12.3956,12.4024,12.3821,12.4024,100400.0
2006-09-12 13:00:00,18.3,18.31,18.29,18.3,48400.0,12.4024,12.4092,12.3956,12.4024,48400.0
2006-09-12 13:30:00,18.3,18.36,18.29,18.33,85000.0,12.4024,12.4431,12.3956,12.4227,85000.0
2006-09-12 14:00:00,18.33,18.35,18.32,18.35,116000.0,12.4227,12.4363,12.416,12.4363,116000.0
2006-09-12 14:30:00,18.35,18.36,18.34,18.34,76400.0,12.4363,12.4431,12.4295,12.4295,76400.0
2006-09-12 15:00:00,18.34,18.36,18.3,18.33,152400.0,12.4295,12.4431,12.4024,12.4227,152400.0
2006-09-12 15:30:00,18.33,18.39,18.33,18.36,121000.0,12.4227,12.4634,12.4227,12.4431,121000.0
2006-09-13 09:30:00,18.32,18.4,18.3,18.4,121200.0,12.416,12.4702,12.4024,12.4702,121200.0
2006-09-13 10:00:00,18.39,18.4,18.34,18.36,49000.0,12.4634,12.4702,12.4295,12.4431,49000.0
2006-09-13 10:30:00,18.36,18.38,18.35,18.36,168000.0,12.4431,12.4566,12.4363,12.4431,168000.0
2006-09-13 11:00:00,18.36,18.39,18.35,18.38,56000.0,12.4431,12.4634,12.4363,12.4566,56000.0
2006-09-13 11:30:00,18.38,18.43,18.38,18.43,58000.0,12.4566,12.4905,12.4566,12.4905,58000.0
2006-09-13 12:00:00,18.43,18.49,18.43,18.48,48800.0,12.4905,12.5312,12.4905,12.5244,48800.0
2006-09-13 12:30:00,18.49,18.52,18.48,18.5,82800.0,12.5312,12.5515,12.5244,12.5379,82800.0
2006-09-13 13:00:00,18.5,18.52,18.49,18.5,42800.0,12.5379,12.5515,12.5312,12.5379,42800.0
2006-09-13 13:30:00,18.51,18.53,18.5,18.51,63400.0,12.5447,12.5583,12.5379,12.5447,63400.0
2006-09-13 14:00:00,18.52,18.59,18.5,18.51,173400.0,12.5515,12.5989,12.5379,12.5447,173400.0
2006-09-13 14:30:00,18.51,18.52,18.47,18.49,166800.0,12.5447,12.5515,12.5176,12.5312,166800.0
2006-09-13 15:00:00,18.48,18.49,18.45,18.46,159200.0,12.5244,12.5312,12.5041,12.5108,159200.0
2006-09-13 15:30:00,18.47,18.49,18.45,18.46,266800.0,12.5176,12.5312,12.5041,12.5108,266800.0
2006-09-14 09:30:00,18.47,18.5,18.43,18.45,129200.0,12.5176,12.5379,12.4905,12.5041,129200.0
2006-09-14 10:00:00,18.45,18.47,18.43,18.46,114200.0,12.5041,12.5176,12.4905,12.5108,114200.0
2006-09-14 10:30:00,18.46,18.47,18.45,18.45,57800.0,12.5108,12.5176,12.5041,12.5041,57800.0
2006-09-14 11:00:00,18.46,18.47,18.44,18.46,101400.0,12.5108,12.5176,12.4973,12.5108,101400.0
2006-09-14 11:30:00,18.46,18.46,18.43,18.45,115600.0,12.5108,12.5108,12.4905,12.5041,115600.0
2006-09-14 12:00:00,18.45,18.46,18.44,18.45,58000.0,12.5041,12.5108,12.4973,12.5041,58000.0
2006-09-14 12:30:00,18.45,18.46,18.44,18.45,44600.0,12.5041,12.5108,12.4973,12.5041,44600.0
2006-09-14 13:00:00,18.45,18.46,18.42,18.43,34200.0,12.5041,12.5108,12.4837,12.4905,34200.0
2006-09-14 13:30:00,18.43,18.44,18.42,18.42,40600.0,12.4905,12.4973,12.4837,12.4837,40600.0
2006-09-14 14:00:00,18.42,18.43,18.38,18.39,61400.0,12.4837,12.4905,12.4566,12.4634,61400.0
2006-09-14 14:30:00,18.39,18.4,18.36,18.38,58600.0,12.4634,12.4702,12.4431,12.4566,58600.0
2006-09-14 15:00:00,18.38,18.38,18.36,18.38,43200.0,12.4566,12.4566,12.4431,12.4566,43200.0
2006-09-14 15:30:00,18.38,18.38,18.36,18.37,157000.0,12.4566,12.4566,12.4431,12.4498,157000.0
2006-09-15 09:30:00,18.38,18.43,18.36,18.37,316800.0,12.4566,12.4905,12.4431,12.4498,316800.0
2006-09-15 10:00:00,18.37,18.41,18.36,18.36,105000.0,12.4498,12.477,12.4431,12.4431,105000.0
2006-09-15 10:30:00,18.38,18.39,18.34,18.39,63600.0,12.4566,12.4634,12.4295,12.4634,63600.0
2006-09-15 11:00:00,18.4,18.41,18.36,18.4,59000.0,12.4702,12.477,12.4431,12.4702,59000.0
2006-09-15 11:30:00,18.39,18.41,18.36,18.39,84800.0,12.4634,12.477,12.4431,12.4634,84800.0
2006-09-15 12:00:00,18.38,18.42,18.36,18.42,89800.0,12.4566,12.4837,12.4431,12.4837,89800.0
2006-09-15 12:30:00,18.42,18.47,18.41,18.46,67800.0,12.4837,12.5176,12.477,12.5108,67800.0
2006-09-15 13:00:00,18.45,18.49,18.45,18.48,60200.0,12.5041,12.5312,12.5041,12.5244,60200.0
2006-09-15 13:30:00,18.48,18.52,18.47,18.48,109400.0,12.5244,12.5515,12.5176,12.5244,109400.0
2006-09-15 14:00:00,18.48,18.5,18.47,18.5,62200.0,12.5244,12.5379,12.5176,12.5379,62200.0
2006-09-15 14:30:00,18.5,18.56,18.5,18.55,73800.0,12.5379,12.5786,12.5379,12.5718,73800.0
2006-09-15 15:00:00,18.55,18.56,18.5,18.52,121800.0,12.5718,12.5786,12.5379,12.5515,121800.0
2006-09-15 15:30:00,18.52,18.52,18.46,18.47,127800.0,12.5515,12.5515,12.5108,12.5176,127800.0
2006-09-18 09:30:00,18.46,18.48,18.42,18.43,38000.0,12.5108,12.5244,12.4837,12.4905,38000.0
2006-09-18 10:00:00,18.43,18.45,18.4,18.43,47400.0,12.4905,12.5041,12.4702,12.4905,47400.0
2006-09-18 10:30:00,18.42,18.43,18.38,18.39,236600.0,12.4837,12.4905,12.4566,12.4634,236600.0
2006-09-18 11:00:00,18.39,18.42,18.28,18.41,81000.0,12.4634,12.4837,12.3888,12.477,81000.0
2006-09-18 11:30:00,18.41,18.42,18.39,18.4,50200.0,12.477,12.4837,12.4634,12.4702,50200.0
2006-09-18 12:00:00,18.39,18.39,18.32,18.32,52000.0,12.4634,12.4634,12.416,12.416,52000.0
2006-09-18 12:30:00,18.32,18.36,18.32,18.36,39600.0,12.416,12.4431,12.416,12.4431,39600.0
2006-09-18 13:00:00,18.36,18.36,18.32,18.32,25000.0,12.4431,12.4431,12.416,12.416,25000.0
2006-09-18 13:30:00,18.32,18.32,18.23,18.25,37000.0,12.416,12.416,12.355,12.3685,37000.0
2006-09-18 14:00:00,18.25,18.27,17.25,18.25,53800.0,12.3685,12.3821,11.6908,12.3685,53800.0
2006-09-18 14:30:00,18.24,18.25,18.23,18.24,48600.0,12.3617,12.3685,12.355,12.3617,48600.0
2006-09-18 15:00:00,18.24,18.25,18.22,18.24,56200.0,12.3617,12.3685,12.3482,12.3617,56200.0
2006-09-18 15:30:00,18.24,18.26,18.23,18.25,118200.0,12.3617,12.3753,12.355,12.3685,118200.0
2006-09-19 09:30:00,18.23,18.33,18.23,18.25,47800.0,12.355,12.4227,12.355,12.3685,47800.0
2006-09-19 10:00:00,18.25,18.28,18.25,18.27,57800.0,12.3685,12.3888,12.3685,12.3821,57800.0
2006-09-19 10:30:00,18.27,18.27,18.19,18.23,55600.0,12.3821,12.3821,12.3279,12.355,55600.0
2006-09-19 11:00:00,18.24,18.25,18.23,18.24,20600.0,12.3617,12.3685,12.355,12.3617,20600.0
2006-09-19 11:30:00,18.24,18.29,18.22,18.29,65000.0,12.3617,12.3956,12.3482,12.3956,65000.0
2006-09-19 12:00:00,18.29,18.31,18.27,18.3,31000.0,12.3956,12.4092,12.3821,12.4024,31000.0
2006-09-19 12:30:00,18.31,18.35,18.3,18.33,25400.0,12.4092,12.4363,12.4024,12.4227,25400.0
2006-09-19 13:00:00,18.34,18.35,18.32,18.33,21800.0,12.4295,12.4363,12.416,12.4227,21800.0
2006-09-19 13:30:00,18.33,18.36,18.29,18.34,51400.0,12.4227,12.4431,12.3956,12.4295,51400.0
2006-09-19 14:00:00,18.33,18.35,18.32,18.35,18800.0,12.4227,12.4363,12.416,12.4363,18800.0
2006-09-19 14:30:00,18.35,18.35,18.33,18.34,29800.0,12.4363,12.4363,12.4227,12.4295,29800.0
2006-09-19 15:00:00,18.33,18.36,18.31,18.36,39800.0,12.4227,12.4431,12.4092,12.4431,39800.0
2006-09-19 15:30:00,18.36,18.36,18.33,18.35,176600.0,12.4431,12.4431,12.4227,12.4363,176600.0
2006-09-20 09:30:00,18.45,18.47,18.4,18.46,52200.0,12.5041,12.5176,12.4702,12.5108,52200.0
2006-09-20 10:00:00,18.46,18.47,18.45,18.47,29600.0,12.5108,12.5176,12.5041,12.5176,29600.0
2006-09-20 10:30:00,18.47,18.48,18.44,18.46,42600.0,12.5176,12.5244,12.4973,12.5108,42600.0
2006-09-20 11:00:00,18.45,18.45,18.42,18.42,57600.0,12.5041,12.5041,12.4837,12.4837,57600.0
2006-09-20 11:30:00,18.43,18.45,18.4,18.43,78600.0,12.4905,12.5041,12.4702,12.4905,78600.0
2006-09-20 12:00:00,18.43,18.43,18.39,18.4,27000.0,12.4905,12.4905,12.4634,12.4702,27000.0
2006-09-20 12:30:00,18.4,18.42,18.4,18.4,31400.0,12.4702,12.4837,12.4702,12.4702,31400.0
2006-09-20 13:00:00,18.4,18.41,18.4,18.41,25800.0,12.4702,12.477,12.4702,12.477,25800.0
2006-09-20 13:30:00,18.41,18.45,18.41,18.44,37600.0,12.477,12.5041,12.477,12.4973,37600.0
2006-09-20 14:00:00,18.45,18.46,18.41,18.42,41000.0,12.5041,12.5108,12.477,12.4837,41000.0
2006-09-20 14:30:00,18.42,18.42,18.38,18.41,53200.0,12.4837,12.4837,12.4566,12.477,53200.0
2006-09-20 15:00:00,18.42,18.43,18.4,18.42,36400.0,12.4837,12.4905,12.4702,12.4837,36400.0
2006-09-20 15:30:00,18.42,18.42,18.38,18.39,148000.0,12.4837,12.4837,12.4566,12.4634,148000.0
2006-09-21 09:30:00,18.42,18.5,18.42,18.48,63600.0,12.4837,12.5379,12.4837,12.5244,63600.0
2006-09-21 10:00:00,18.49,18.49,18.43,18.49,65000.0,12.5312,12.5312,12.4905,12.5312,65000.0
2006-09-21 10:30:00,18.49,18.49,18.39,18.4,91800.0,12.5312,12.5312,12.4634,12.4702,91800.0
2006-09-21 11:00:00,18.39,18.42,18.39,18.42,78400.0,12.4634,12.4837,12.4634,12.4837,78400.0
2006-09-21 11:30:00,18.42,18.42,18.35,18.41,88400.0,12.4837,12.4837,12.4363,12.477,88400.0
2006-09-21 12:00:00,18.4,18.4,18.36,18.36,64600.0,12.4702,12.4702,12.4431,12.4431,64600.0
2006-09-21 12:30:00,18.36,18.37,18.33,18.34,76000.0,12.4431,12.4498,12.4227,12.4295,76000.0
2006-09-21 13:00:00,18.34,18.38,18.34,18.37,40400.0,12.4295,12.4566,12.4295,12.4498,40400.0
2006-09-21 13:30:00,18.36,18.41,18.36,18.38,58600.0,12.4431,12.477,12.4431,12.4566,58600.0
2006-09-21 14:00:00,18.38,18.39,18.36,18.36,47800.0,12.4566,12.4634,12.4431,12.4431,47800.0
2006-09-21 14:30:00,18.35,18.37,18.34,18.35,71800.0,12.4363,12.4498,12.4295,12.4363,71800.0
2006-09-21 15:00:00,18.35,18.36,18.33,18.36,62400.0,12.4363,12.4431,12.4227,12.4431,62400.0
2006-09-21 15:30:00,18.36,18.4,18.36,18.38,138200.0,12.4431,12.4702,12.4431,12.4566,138200.0
2006-09-22 09:30:00,18.43,18.44,18.31,18.36,43200.0,12.4905,12.4973,12.4092,12.4431,43200.0
2006-09-22 10:00:00,18.37,18.37,18.32,18.33,24000.0,12.4498,12.4498,12.416,12.4227,24000.0
2006-09-22 10:30:00,18.33,18.36,18.3,18.35,36800.0,12.4227,12.4431,12.4024,12.4363,36800.0
2006-09-22 11:00:00,18.34,18.38,18.32,18.38,50400.0,12.4295,12.4566,12.416,12.4566,50400.0
2006-09-22 11:30:00,18.38,18.39,18.36,18.36,45200.0,12.4566,12.4634,12.4431,12.4431,45200.0
2006-09-22 12:00:00,18.37,18.38,18.34,18.35,52000.0,12.4498,12.4566,12.4295,12.4363,52000.0
2006-09-22 12:30:00,18.35,18.36,18.3,18.35,59800.0,12.4363,12.4431,12.4024,12.4363,59800.0
2006-09-22 13:00:00,18.35,18.36,18.33,18.34,39200.0,12.4363,12.4431,12.4227,12.4295,39200.0
2006-09-22 13:30:00,18.34,18.35,18.32,18.35,40400.0,12.4295,12.4363,12.416,12.4363,40400.0
2006-09-22 14:00:00,18.34,18.36,18.33,18.35,42200.0,12.4295,12.4431,12.4227,12.4363,42200.0
2006-09-22 14:30:00,18.35,18.35,18.31,18.33,48400.0,12.4363,12.4363,12.4092,12.4227,48400.0
2006-09-22 15:00:00,18.34,18.38,18.33,18.36,50200.0,12.4295,12.4566,12.4227,12.4431,50200.0
2006-09-22 15:30:00,18.36,18.36,18.3,18.33,101200.0,12.4431,12.4431,12.4024,12.4227,101200.0
2006-09-25 09:30:00,18.4,18.42,18.33,18.37,50200.0,12.4702,12.4837,12.4227,12.4498,50200.0
2006-09-25 10:00:00,18.38,18.41,18.35,18.4,62400.0,12.4566,12.477,12.4363,12.4702,62400.0
2006-09-25 10:30:00,18.4,18.4,18.32,18.32,34200.0,12.4702,12.4702,12.416,12.416,34200.0
2006-09-25 11:00:00,18.32,18.37,18.31,18.35,49000.0,12.416,12.4498,12.4092,12.4363,49000.0
2006-09-25 11:30:00,18.36,18.36,18.3,18.3,34400.0,12.4431,12.4431,12.4024,12.4024,34400.0
2006-09-25 12:00:00,18.29,18.36,18.29,18.36,35200.0,12.3956,12.4431,12.3956,12.4431,35200.0
2006-09-25 12:30:00,18.36,18.38,18.33,18.36,62000.0,12.4431,12.4566,12.4227,12.4431,62000.0
2006-09-25 13:00:00,18.37,18.43,18.37,18.42,24000.0,12.4498,12.4905,12.4498,12.4837,24000.0
2006-09-25 13:30:00,18.42,18.43,18.41,18.43,25800.0,12.4837,12.4905,12.477,12.4905,25800.0
2006-09-25 14:00:00,18.43,18.45,18.42,18.45,51200.0,12.4905,12.5041,12.4837,12.5041,51200.0
2006-09-25 14:30:00,18.44,18.5,18.43,18.5,60400.0,12.4973,12.5379,12.4905,12.5379,60400.0
2006-09-25 15:00:00,18.5,18.52,18.49,18.5,57200.0,12.5379,12.5515,12.5312,12.5379,57200.0
2006-09-25 15:30:00,18.49,18.5,18.47,18.5,113600.0,12.5312,12.5379,12.5176,12.5379,113600.0
2006-09-26 09:30:00,18.49,18.5,18.33,18.45,98600.0,12.5312,12.5379,12.4227,12.5041,98600.0
2006-09-26 10:00:00,18.46,18.49,18.43,18.48,87200.0,12.5108,12.5312,12.4905,12.5244,87200.0
2006-09-26 10:30:00,18.48,18.5,18.46,18.48,58600.0,12.5244,12.5379,12.5108,12.5244,58600.0
2006-09-26 11:00:00,18.48,18.5,18.48,18.5,48000.0,12.5244,12.5379,12.5244,12.5379,48000.0
2006-09-26 11:30:00,18.5,18.5,18.39,18.39,74400.0,12.5379,12.5379,12.4634,12.4634,74400.0
2006-09-26 12:00:00,18.39,18.43,18.37,18.42,119800.0,12.4634,12.4905,12.4498,12.4837,119800.0
2006-09-26 12:30:00,18.43,18.45,18.41,18.45,161400.0,12.4905,12.5041,12.477,12.5041,161400.0
2006-09-26 13:00:00,18.45,18.49,18.45,18.49,66200.0,12.5041,12.5312,12.5041,12.5312,66200.0
2006-09-26 13:30:00,18.49,18.53,18.49,18.53,144400.0,12.5312,12.5583,12.5312,12.5583,144400.0
2006-09-26 14:00:00,18.53,18.53,18.49,18.52,44400.0,12.5583,12.5583,12.5312,12.5515,44400.0
2006-09-26 14:30:00,18.52,18.58,18.52,18.55,73200.0,12.5515,12.5922,12.5515,12.5718,73200.0
2006-09-26 15:00:00,18.56,18.57,18.49,18.49,115600.0,12.5786,12.5854,12.5312,12.5312,115600.0
2006-09-26 15:30:00,18.49,18.56,18.49,18.52,170400.0,12.5312,12.5786,12.5312,12.5515,170400.0
2006-09-27 09:30:00,19.0,19.64,19.0,19.63,790800.0,12.8768,13.3106,12.8768,13.3038,790800.0
2006-09-27 10:00:00,19.63,19.68,19.42,19.49,593400.0,13.3038,13.3377,13.1615,13.2089,593400.0
2006-09-27 10:30:00,19.5,19.5,19.3,19.35,442800.0,13.2157,13.2157,13.0801,13.114,442800.0
2006-09-27 11:00:00,19.35,19.4,19.3,19.33,411600.0,13.114,13.1479,13.0801,13.1005,411600.0
2006-09-27 11:30:00,19.34,19.38,19.25,19.32,189800.0,13.1072,13.1343,13.0462,13.0937,189800.0
2006-09-27 12:00:00,19.34,19.36,19.27,19.31,126800.0,13.1072,13.1208,13.0598,13.0869,126800.0
2006-09-27 12:30:00,19.32,19.36,19.3,19.33,100800.0,13.0937,13.1208,13.0801,13.1005,100800.0
2006-09-27 13:00:00,19.33,19.34,19.17,19.24,179000.0,13.1005,13.1072,12.992,13.0395,179000.0
2006-09-27 13:30:00,19.24,19.3,19.21,19.27,219000.0,13.0395,13.0801,13.0191,13.0598,219000.0
2006-09-27 14:00:00,19.27,19.3,19.26,19.29,192200.0,13.0598,13.0801,13.053,13.0734,192200.0
2006-09-27 14:30:00,19.29,19.3,19.22,19.23,189600.0,13.0734,13.0801,13.0259,13.0327,189600.0
2006-09-27 15:00:00,19.23,19.24,19.04,19.11,444200.0,13.0327,13.0395,12.9039,12.9514,444200.0
2006-09-27 15:30:00,19.11,19.18,19.07,19.17,331600.0,12.9514,12.9988,12.9243,12.992,331600.0
2006-09-28 09:30:00,18.54,18.86,18.45,18.66,638800.0,12.5651,12.7819,12.5041,12.6464,638800.0
2006-09-28 10:00:00,18.66,18.66,18.37,18.38,274200.0,12.6464,12.6464,12.4498,12.4566,274200.0
2006-09-28 10:30:00,18.38,18.46,18.32,18.4,220600.0,12.4566,12.5108,12.416,12.4702,220600.0
2006-09-28 11:00:00,18.39,18.44,18.35,18.44,111400.0,12.4634,12.4973,12.4363,12.4973,111400.0
2006-09-28 11:30:00,18.43,18.52,18.42,18.47,112600.0,12.4905,12.5515,12.4837,12.5176,112600.0
2006-09-28 12:00:00,18.47,18.57,18.43,18.55,112600.0,12.5176,12.5854,12.4905,12.5718,112600.0
2006-09-28 12:30:00,18.55,18.66,18.52,18.66,68200.0,12.5718,12.6464,12.5515,12.6464,68200.0
2006-09-28 13:00:00,18.67,18.71,18.63,18.63,195000.0,12.6532,12.6803,12.6261,12.6261,195000.0
2006-09-28 13:30:00,18.63,18.71,18.62,18.67,160200.0,12.6261,12.6803,12.6193,12.6532,160200.0
2006-09-28 14:00:00,18.67,18.68,18.58,18.68,184200.0,12.6532,12.6599,12.5922,12.6599,184200.0
2006-09-28 14:30:00,18.68,18.75,18.67,18.73,165400.0,12.6599,12.7074,12.6532,12.6938,165400.0
2006-09-28 15:00:00,18.73,18.75,18.72,18.73,139800.0,12.6938,12.7074,12.687,12.6938,139800.0
2006-09-28 15:30:00,18.73,18.75,18.68,18.71,289800.0,12.6938,12.7074,12.6599,12.6803,289800.0
2006-09-29 09:30:00,18.66,18.75,18.58,18.73,124000.0,12.6464,12.7074,12.5922,12.6938,124000.0
2006-09-29 10:00:00,18.74,18.77,18.67,18.73,102000.0,12.7006,12.7209,12.6532,12.6938,102000.0
2006-09-29 10:30:00,18.73,18.75,18.7,18.75,66000.0,12.6938,12.7074,12.6735,12.7074,66000.0
2006-09-29 11:00:00,18.75,18.85,18.74,18.85,169800.0,12.7074,12.7752,12.7006,12.7752,169800.0
2006-09-29 11:30:00,18.85,18.93,18.84,18.88,133000.0,12.7752,12.8294,12.7684,12.7955,133000.0
2006-09-29 12:00:00,18.88,18.91,18.88,18.88,70800.0,12.7955,12.8158,12.7955,12.7955,70800.0
2006-09-29 12:30:00,18.89,18.91,18.87,18.91,73800.0,12.8023,12.8158,12.7887,12.8158,73800.0
2006-09-29 13:00:00,18.91,18.98,18.89,18.97,103400.0,12.8158,12.8633,12.8023,12.8565,103400.0
2006-09-29 13:30:00,18.97,19.02,18.96,19.0,83800.0,12.8565,12.8904,12.8497,12.8768,83800.0
2006-09-29 14:00:00,19.0,19.02,19.0,19.01,78800.0,12.8768,12.8904,12.8768,12.8836,78800.0
2006-09-29 14:30:00,19.02,19.03,18.97,18.98,87400.0,12.8904,12.8971,12.8565,12.8633,87400.0
2006-09-29 15:00:00,18.98,19.01,18.97,19.0,123400.0,12.8633,12.8836,12.8565,12.8768,123400.0
2006-09-29 15:30:00,19.0,19.01,18.95,18.97,276000.0,12.8768,12.8836,12.8429,12.8565,276000.0
2006-10-02 09:30:00,19.02,19.03,18.82,18.82,64600.0,12.8904,12.8971,12.7548,12.7548,64600.0
2006-10-02 10:00:00,18.81,18.86,18.8,18.86,51600.0,12.748,12.7819,12.7413,12.7819,51600.0
2006-10-02 10:30:00,18.85,18.88,18.83,18.84,62400.0,12.7752,12.7955,12.7616,12.7684,62400.0
2006-10-02 11:00:00,18.84,18.84,18.72,18.75,43400.0,12.7684,12.7684,12.687,12.7074,43400.0
2006-10-02 11:30:00,18.75,18.84,18.75,18.76,58000.0,12.7074,12.7684,12.7074,12.7142,58000.0
2006-10-02 12:00:00,18.77,18.79,18.74,18.77,43800.0,12.7209,12.7345,12.7006,12.7209,43800.0
2006-10-02 12:30:00,18.77,18.88,18.77,18.86,58400.0,12.7209,12.7955,12.7209,12.7819,58400.0
2006-10-02 13:00:00,18.86,18.95,18.86,18.9,66600.0,12.7819,12.8429,12.7819,12.809,66600.0
2006-10-02 13:30:00,18.89,18.9,18.78,18.82,94200.0,12.8023,12.809,12.7277,12.7548,94200.0
2006-10-02 14:00:00,18.83,18.97,18.81,18.97,187000.0,12.7616,12.8565,12.748,12.8565,187000.0
2006-10-02 14:30:00,18.97,18.99,18.95,18.97,172600.0,12.8565,12.87,12.8429,12.8565,172600.0
2006-10-02 15:00:00,18.97,19.0,18.91,18.92,117600.0,12.8565,12.8768,12.8158,12.8226,117600.0
2006-10-02 15:30:00,18.92,18.92,18.86,18.88,141600.0,12.8226,12.8226,12.7819,12.7955,141600.0
2006-10-03 09:30:00,18.83,18.86,18.71,18.77,63200.0,12.7616,12.7819,12.6803,12.7209,63200.0
2006-10-03 10:00:00,18.78,18.84,18.76,18.82,46600.0,12.7277,12.7684,12.7142,12.7548,46600.0
2006-10-03 10:30:00,18.81,18.82,18.71,18.73,56000.0,12.748,12.7548,12.6803,12.6938,56000.0
2006-10-03 11:00:00,18.73,18.8,18.73,18.8,50200.0,12.6938,12.7413,12.6938,12.7413,50200.0
2006-10-03 11:30:00,18.8,18.81,18.78,18.8,49200.0,12.7413,12.748,12.7277,12.7413,49200.0
2006-10-03 12:00:00,18.8,18.86,18.79,18.83,49800.0,12.7413,12.7819,12.7345,12.7616,49800.0
2006-10-03 12:30:00,18.83,18.85,18.83,18.85,29400.0,12.7616,12.7752,12.7616,12.7752,29400.0
2006-10-03 13:00:00,18.85,18.88,18.8,18.81,53000.0,12.7752,12.7955,12.7413,12.748,53000.0
2006-10-03 13:30:00,18.81,18.81,18.78,18.8,25800.0,12.748,12.748,12.7277,12.7413,25800.0
2006-10-03 14:00:00,18.8,18.85,18.8,18.83,65600.0,12.7413,12.7752,12.7413,12.7616,65600.0
2006-10-03 14:30:00,18.83,18.86,18.83,18.85,93200.0,12.7616,12.7819,12.7616,12.7752,93200.0
2006-10-03 15:00:00,18.85,18.86,18.8,18.81,121200.0,12.7752,12.7819,12.7413,12.748,121200.0
2006-10-03 15:30:00,18.82,18.82,18.79,18.81,214000.0,12.7548,12.7548,12.7345,12.748,214000.0
2006-10-04 09:30:00,18.72,18.72,18.61,18.67,62400.0,12.7471,12.7471,12.6722,12.7131,62400.0
2006-10-04 10:00:00,18.66,18.74,18.64,18.72,56400.0,12.7063,12.7607,12.6927,12.7471,56400.0
2006-10-04 10:30:00,18.72,18.75,18.72,18.75,26800.0,12.7471,12.7676,12.7471,12.7676,26800.0
2006-10-04 11:00:00,18.75,18.83,18.75,18.83,65600.0,12.7676,12.822,12.7676,12.822,65600.0
2006-10-04 11:30:00,18.83,18.86,18.83,18.86,57800.0,12.822,12.8425,12.822,12.8425,57800.0
2006-10-04 12:00:00,18.86,18.86,18.8,18.84,47400.0,12.8425,12.8425,12.8016,12.8288,47400.0
2006-10-04 12:30:00,18.85,18.88,18.84,18.86,62000.0,12.8357,12.8561,12.8288,12.8425,62000.0
2006-10-04 13:00:00,18.88,18.92,18.86,18.91,74400.0,12.8561,12.8833,12.8425,12.8765,74400.0
2006-10-04 13:30:00,18.91,18.95,18.9,18.92,59600.0,12.8765,12.9037,12.8697,12.8833,59600.0
2006-10-04 14:00:00,18.93,18.95,18.89,18.94,54000.0,12.8901,12.9037,12.8629,12.8969,54000.0
2006-10-04 14:30:00,18.94,18.97,18.93,18.97,67000.0,12.8969,12.9174,12.8901,12.9174,67000.0
2006-10-04 15:00:00,18.97,18.98,18.95,18.96,87000.0,12.9174,12.9242,12.9037,12.9106,87000.0
2006-10-04 15:30:00,18.95,19.0,18.94,18.99,118800.0,12.9037,12.9378,12.8969,12.931,118800.0
2006-10-05 09:30:00,18.93,18.96,18.82,18.9,88200.0,12.8901,12.9106,12.8152,12.8697,88200.0
2006-10-05 10:00:00,18.89,18.91,18.84,18.89,96600.0,12.8629,12.8765,12.8288,12.8629,96600.0
2006-10-05 10:30:00,18.86,18.9,18.83,18.86,120000.0,12.8425,12.8697,12.822,12.8425,120000.0
2006-10-05 11:00:00,18.86,18.87,18.8,18.84,102600.0,12.8425,12.8493,12.8016,12.8288,102600.0
2006-10-05 11:30:00,18.84,18.85,18.78,18.81,115400.0,12.8288,12.8357,12.788,12.8084,115400.0
2006-10-05 12:00:00,18.81,18.83,18.8,18.82,53600.0,12.8084,12.822,12.8016,12.8152,53600.0
2006-10-05 12:30:00,18.82,18.83,18.8,18.82,84600.0,12.8152,12.822,12.8016,12.8152,84600.0
2006-10-05 13:00:00,18.82,18.85,18.8,18.81,48400.0,12.8152,12.8357,12.8016,12.8084,48400.0
2006-10-05 13:30:00,18.81,18.81,18.71,18.78,86800.0,12.8084,12.8084,12.7403,12.788,86800.0
2006-10-05 14:00:00,18.78,18.8,18.75,18.78,53000.0,12.788,12.8016,12.7676,12.788,53000.0
2006-10-05 14:30:00,18.78,18.8,18.73,18.8,66800.0,12.788,12.8016,12.7539,12.8016,66800.0
2006-10-05 15:00:00,18.79,18.86,18.79,18.86,93000.0,12.7948,12.8425,12.7948,12.8425,93000.0
2006-10-05 15:30:00,18.86,18.88,18.82,18.84,112400.0,12.8425,12.8561,12.8152,12.8288,112400.0
2006-10-06 09:30:00,18.82,18.9,18.66,18.77,68800.0,12.8152,12.8697,12.7063,12.7812,68800.0
2006-10-06 10:00:00,18.77,18.78,18.64,18.64,61400.0,12.7812,12.788,12.6927,12.6927,61400.0
2006-10-06 10:30:00,18.63,18.75,18.63,18.74,43200.0,12.6858,12.7676,12.6858,12.7607,43200.0
2006-10-06 11:00:00,18.74,18.75,18.71,18.73,48800.0,12.7607,12.7676,12.7403,12.7539,48800.0
2006-10-06 11:30:00,18.73,18.75,18.71,18.71,31600.0,12.7539,12.7676,12.7403,12.7403,31600.0
2006-10-06 12:00:00,18.71,18.73,18.68,18.69,37400.0,12.7403,12.7539,12.7199,12.7267,37400.0
2006-10-06 12:30:00,18.69,18.78,18.69,18.78,42400.0,12.7267,12.788,12.7267,12.788,42400.0
2006-10-06 13:00:00,18.78,18.8,18.75,18.75,60200.0,12.788,12.8016,12.7676,12.7676,60200.0
2006-10-06 13:30:00,18.75,18.75,18.71,18.72,39400.0,12.7676,12.7676,12.7403,12.7471,39400.0
2006-10-06 14:00:00,18.72,18.72,18.69,18.7,36800.0,12.7471,12.7471,12.7267,12.7335,36800.0
2006-10-06 14:30:00,18.7,18.75,18.7,18.73,31000.0,12.7335,12.7676,12.7335,12.7539,31000.0
2006-10-06 15:00:00,18.72,18.73,18.68,18.68,78800.0,12.7471,12.7539,12.7199,12.7199,78800.0
2006-10-06 15:30:00,18.68,18.68,18.65,18.67,142200.0,12.7199,12.7199,12.6995,12.7131,142200.0
2006-10-09 09:30:00,18.67,18.71,18.58,18.63,55600.0,12.7131,12.7403,12.6518,12.6858,55600.0
2006-10-09 10:00:00,18.64,18.7,18.62,18.68,20200.0,12.6927,12.7335,12.679,12.7199,20200.0
2006-10-09 10:30:00,18.68,18.7,18.67,18.68,42200.0,12.7199,12.7335,12.7131,12.7199,42200.0
2006-10-09 11:00:00,18.68,18.7,18.66,18.7,41200.0,12.7199,12.7335,12.7063,12.7335,41200.0
2006-10-09 11:30:00,18.68,18.7,18.67,18.68,38400.0,12.7199,12.7335,12.7131,12.7199,38400.0
2006-10-09 12:00:00,18.69,18.73,18.68,18.72,44800.0,12.7267,12.7539,12.7199,12.7471,44800.0
2006-10-09 12:30:00,18.73,18.74,18.68,18.68,30600.0,12.7539,12.7607,12.7199,12.7199,30600.0
2006-10-09 13:00:00,18.68,18.7,18.66,18.7,35200.0,12.7199,12.7335,12.7063,12.7335,35200.0
2006-10-09 13:30:00,18.7,18.75,18.7,18.73,31600.0,12.7335,12.7676,12.7335,12.7539,31600.0
2006-10-09 14:00:00,18.75,18.78,18.73,18.78,31200.0,12.7676,12.788,12.7539,12.788,31200.0
2006-10-09 14:30:00,18.77,18.8,18.75,18.79,77000.0,12.7812,12.8016,12.7676,12.7948,77000.0
2006-10-09 15:00:00,18.8,18.83,18.79,18.82,43400.0,12.8016,12.822,12.7948,12.8152,43400.0
2006-10-09 15:30:00,18.82,18.85,18.8,18.81,82400.0,12.8152,12.8357,12.8016,12.8084,82400.0
2006-10-10 09:30:00,18.85,18.86,18.61,18.61,62400.0,12.8357,12.8425,12.6722,12.6722,62400.0
2006-10-10 10:00:00,18.61,18.64,18.5,18.57,73800.0,12.6722,12.6927,12.5973,12.645,73800.0
2006-10-10 10:30:00,18.57,18.57,18.46,18.48,82000.0,12.645,12.645,12.5701,12.5837,82000.0
2006-10-10 11:00:00,18.47,18.53,18.47,18.53,55800.0,12.5769,12.6178,12.5769,12.6178,55800.0
2006-10-10 11:30:00,18.52,18.65,18.52,18.64,56200.0,12.6109,12.6995,12.6109,12.6927,56200.0
2006-10-10 12:00:00,18.65,18.66,18.63,18.64,69800.0,12.6995,12.7063,12.6858,12.6927,69800.0
2006-10-10 12:30:00,18.64,18.65,18.63,18.64,49800.0,12.6927,12.6995,12.6858,12.6927,49800.0
2006-10-10 13:00:00,18.65,18.66,18.63,18.64,51800.0,12.6995,12.7063,12.6858,12.6927,51800.0
2006-10-10 13:30:00,18.64,18.66,18.63,18.65,52000.0,12.6927,12.7063,12.6858,12.6995,52000.0
2006-10-10 14:00:00,18.65,18.66,18.63,18.66,69000.0,12.6995,12.7063,12.6858,12.7063,69000.0
2006-10-10 14:30:00,18.66,18.71,18.66,18.71,92600.0,12.7063,12.7403,12.7063,12.7403,92600.0
2006-10-10 15:00:00,18.71,18.72,18.7,18.7,65800.0,12.7403,12.7471,12.7335,12.7335,65800.0
2006-10-10 15:30:00,18.7,18.71,18.67,18.67,210600.0,12.7335,12.7403,12.7131,12.7131,210600.0
2006-10-11 09:30:00,18.67,18.68,18.54,18.55,120200.0,12.7131,12.7199,12.6246,12.6314,120200.0
2006-10-11 10:00:00,18.55,18.56,18.5,18.55,117600.0,12.6314,12.6382,12.5973,12.6314,117600.0
2006-10-11 10:30:00,18.56,18.6,18.54,18.56,92000.0,12.6382,12.6654,12.6246,12.6382,92000.0
2006-10-11 11:00:00,18.56,18.6,18.56,18.59,84800.0,12.6382,12.6654,12.6382,12.6586,84800.0
2006-10-11 11:30:00,18.59,18.63,18.57,18.61,76000.0,12.6586,12.6858,12.645,12.6722,76000.0
2006-10-11 12:00:00,18.61,18.63,18.58,18.6,109800.0,12.6722,12.6858,12.6518,12.6654,109800.0
2006-10-11 12:30:00,18.59,18.6,18.57,18.59,284800.0,12.6586,12.6654,12.645,12.6586,284800.0
2006-10-11 13:00:00,18.59,18.6,18.57,18.57,96200.0,12.6586,12.6654,12.645,12.645,96200.0
2006-10-11 13:30:00,18.57,18.57,18.54,18.54,155800.0,12.645,12.645,12.6246,12.6246,155800.0
2006-10-11 14:00:00,18.54,18.54,18.46,18.48,106600.0,12.6246,12.6246,12.5701,12.5837,106600.0
2006-10-11 14:30:00,18.48,18.48,18.4,18.45,127400.0,12.5837,12.5837,12.5292,12.5633,127400.0
2006-10-11 15:00:00,18.45,18.45,18.41,18.41,164200.0,12.5633,12.5633,12.536,12.536,164200.0
2006-10-11 15:30:00,18.41,18.43,18.41,18.41,288400.0,12.536,12.5497,12.536,12.536,288400.0
2006-10-12 09:30:00,18.39,18.48,18.3,18.42,81000.0,12.5224,12.5837,12.4611,12.5428,81000.0
2006-10-12 10:00:00,18.42,18.5,18.42,18.48,71800.0,12.5428,12.5973,12.5428,12.5837,71800.0
2006-10-12 10:30:00,18.48,18.49,18.43,18.45,59000.0,12.5837,12.5905,12.5497,12.5633,59000.0
2006-10-12 11:00:00,18.45,18.54,18.43,18.53,96800.0,12.5633,12.6246,12.5497,12.6178,96800.0
2006-10-12 11:30:00,18.54,18.54,18.5,18.5,48600.0,12.6246,12.6246,12.5973,12.5973,48600.0
2006-10-12 12:00:00,18.5,18.53,18.5,18.52,67800.0,12.5973,12.6178,12.5973,12.6109,67800.0
2006-10-12 12:30:00,18.52,18.52,18.5,18.52,78400.0,12.6109,12.6109,12.5973,12.6109,78400.0
2006-10-12 13:00:00,18.52,18.54,18.5,18.53,82800.0,12.6109,12.6246,12.5973,12.6178,82800.0
2006-10-12 13:30:00,18.52,18.58,18.5,18.58,230600.0,12.6109,12.6518,12.5973,12.6518,230600.0
2006-10-12 14:00:00,18.58,18.63,18.57,18.61,133600.0,12.6518,12.6858,12.645,12.6722,133600.0
2006-10-12 14:30:00,18.61,18.61,18.56,18.57,66400.0,12.6722,12.6722,12.6382,12.645,66400.0
2006-10-12 15:00:00,18.56,18.65,18.56,18.64,132800.0,12.6382,12.6995,12.6382,12.6927,132800.0
2006-10-12 15:30:00,18.64,18.65,18.61,18.62,122800.0,12.6927,12.6995,12.6722,12.679,122800.0
2006-10-13 09:30:00,18.63,18.65,18.47,18.48,54000.0,12.6858,12.6995,12.5769,12.5837,54000.0
2006-10-13 10:00:00,18.49,18.5,18.43,18.46,99600.0,12.5905,12.5973,12.5497,12.5701,99600.0
2006-10-13 10:30:00,18.45,18.48,18.4,18.41,78400.0,12.5633,12.5837,12.5292,12.536,78400.0
2006-10-13 11:00:00,18.41,18.42,18.39,18.42,70400.0,12.536,12.5428,12.5224,12.5428,70400.0
2006-10-13 11:30:00,18.41,18.42,18.36,18.38,151600.0,12.536,12.5428,12.502,12.5156,151600.0
2006-10-13 12:00:00,18.37,18.38,18.36,18.36,65400.0,12.5088,12.5156,12.502,12.502,65400.0
2006-10-13 12:30:00,18.38,18.45,18.37,18.43,86800.0,12.5156,12.5633,12.5088,12.5497,86800.0
2006-10-13 13:00:00,18.43,18.44,18.41,18.43,44200.0,12.5497,12.5565,12.536,12.5497,44200.0
2006-10-13 13:30:00,18.43,18.44,18.39,18.4,70200.0,12.5497,12.5565,12.5224,12.5292,70200.0
2006-10-13 14:00:00,18.39,18.41,18.38,18.39,110200.0,12.5224,12.536,12.5156,12.5224,110200.0
2006-10-13 14:30:00,18.4,18.4,18.39,18.4,152600.0,12.5292,12.5292,12.5224,12.5292,152600.0
2006-10-13 15:00:00,18.4,18.41,18.38,18.38,101400.0,12.5292,12.536,12.5156,12.5156,101400.0
2006-10-13 15:30:00,18.38,18.39,18.36,18.36,155600.0,12.5156,12.5224,12.502,12.502,155600.0
2006-10-16 09:30:00,18.35,18.35,18.28,18.35,266200.0,12.4952,12.4952,12.4475,12.4952,266200.0
2006-10-16 10:00:00,18.35,18.35,18.34,18.35,69400.0,12.4952,12.4952,12.4884,12.4952,69400.0
2006-10-16 10:30:00,18.35,18.38,18.35,18.36,29200.0,12.4952,12.5156,12.4952,12.502,29200.0
2006-10-16 11:00:00,18.36,18.39,18.36,18.39,17200.0,12.502,12.5224,12.502,12.5224,17200.0
2006-10-16 11:30:00,18.39,18.42,18.38,18.42,45000.0,12.5224,12.5428,12.5156,12.5428,45000.0
2006-10-16 12:00:00,18.41,18.45,18.41,18.45,51000.0,12.536,12.5633,12.536,12.5633,51000.0
2006-10-16 12:30:00,18.45,18.45,18.42,18.45,45200.0,12.5633,12.5633,12.5428,12.5633,45200.0
2006-10-16 13:00:00,18.45,18.45,18.44,18.45,49000.0,12.5633,12.5633,12.5565,12.5633,49000.0
2006-10-16 13:30:00,18.45,18.45,18.44,18.45,41400.0,12.5633,12.5633,12.5565,12.5633,41400.0
2006-10-16 14:00:00,18.44,18.46,18.44,18.46,49200.0,12.5565,12.5701,12.5565,12.5701,49200.0
2006-10-16 14:30:00,18.46,18.46,18.45,18.45,71400.0,12.5701,12.5701,12.5633,12.5633,71400.0
2006-10-16 15:00:00,18.45,18.46,18.43,18.46,64200.0,12.5633,12.5701,12.5497,12.5701,64200.0
2006-10-16 15:30:00,18.46,18.5,18.45,18.48,114800.0,12.5701,12.5973,12.5633,12.5837,114800.0
2006-10-17 09:30:00,18.5,18.5,18.4,18.48,61600.0,12.5973,12.5973,12.5292,12.5837,61600.0
2006-10-17 10:00:00,18.48,18.48,18.43,18.44,48000.0,12.5837,12.5837,12.5497,12.5565,48000.0
2006-10-17 10:30:00,18.43,18.47,18.42,18.46,33200.0,12.5497,12.5769,12.5428,12.5701,33200.0
2006-10-17 11:00:00,18.44,18.45,18.38,18.39,31000.0,12.5565,12.5633,12.5156,12.5224,31000.0
2006-10-17 11:30:00,18.38,18.41,18.38,18.41,25800.0,12.5156,12.536,12.5156,12.536,25800.0
2006-10-17 12:00:00,18.42,18.45,18.42,18.45,24800.0,12.5428,12.5633,12.5428,12.5633,24800.0
2006-10-17 12:30:00,18.45,18.46,18.44,18.46,25200.0,12.5633,12.5701,12.5565,12.5701,25200.0
2006-10-17 13:00:00,18.46,18.47,18.43,18.46,62400.0,12.5701,12.5769,12.5497,12.5701,62400.0
2006-10-17 13:30:00,18.47,18.5,18.45,18.49,59600.0,12.5769,12.5973,12.5633,12.5905,59600.0
2006-10-17 14:00:00,18.5,18.5,18.42,18.48,193400.0,12.5973,12.5973,12.5428,12.5837,193400.0
2006-10-17 14:30:00,18.48,18.54,18.47,18.54,54800.0,12.5837,12.6246,12.5769,12.6246,54800.0
2006-10-17 15:00:00,18.54,18.56,18.5,18.53,62000.0,12.6246,12.6382,12.5973,12.6178,62000.0
2006-10-17 15:30:00,18.52,18.53,18.47,18.5,79800.0,12.6109,12.6178,12.5769,12.5973,79800.0
2006-10-18 09:30:00,18.52,18.58,18.5,18.56,81200.0,12.6109,12.6518,12.5973,12.6382,81200.0
2006-10-18 10:00:00,18.58,18.65,18.56,18.61,42000.0,12.6518,12.6995,12.6382,12.6722,42000.0
2006-10-18 10:30:00,18.61,18.61,18.57,18.6,58600.0,12.6722,12.6722,12.645,12.6654,58600.0
2006-10-18 11:00:00,18.6,18.61,18.54,18.58,69600.0,12.6654,12.6722,12.6246,12.6518,69600.0
2006-10-18 11:30:00,18.59,18.63,18.59,18.6,43800.0,12.6586,12.6858,12.6586,12.6654,43800.0
2006-10-18 12:00:00,18.6,18.64,18.6,18.64,38200.0,12.6654,12.6927,12.6654,12.6927,38200.0
2006-10-18 12:30:00,18.65,18.65,18.63,18.64,46200.0,12.6995,12.6995,12.6858,12.6927,46200.0
2006-10-18 13:00:00,18.63,18.64,18.59,18.59,53800.0,12.6858,12.6927,12.6586,12.6586,53800.0
2006-10-18 13:30:00,18.59,18.61,18.58,18.61,27400.0,12.6586,12.6722,12.6518,12.6722,27400.0
2006-10-18 14:00:00,18.61,18.65,18.61,18.64,60600.0,12.6722,12.6995,12.6722,12.6927,60600.0
2006-10-18 14:30:00,18.64,18.66,18.63,18.66,37400.0,12.6927,12.7063,12.6858,12.7063,37400.0
2006-10-18 15:00:00,18.65,18.67,18.61,18.62,45000.0,12.6995,12.7131,12.6722,12.679,45000.0
2006-10-18 15:30:00,18.61,18.66,18.58,18.6,116800.0,12.6722,12.7063,12.6518,12.6654,116800.0
2006-10-19 09:30:00,18.61,18.68,18.53,18.54,84000.0,12.6722,12.7199,12.6178,12.6246,84000.0
2006-10-19 10:00:00,18.54,18.54,18.47,18.5,64600.0,12.6246,12.6246,12.5769,12.5973,64600.0
2006-10-19 10:30:00,18.5,18.58,18.5,18.56,48800.0,12.5973,12.6518,12.5973,12.6382,48800.0
2006-10-19 11:00:00,18.56,18.56,18.51,18.55,44000.0,12.6382,12.6382,12.6041,12.6314,44000.0
2006-10-19 11:30:00,18.55,18.61,18.54,18.6,40600.0,12.6314,12.6722,12.6246,12.6654,40600.0
2006-10-19 12:00:00,18.58,18.6,18.54,18.58,38800.0,12.6518,12.6654,12.6246,12.6518,38800.0
2006-10-19 12:30:00,18.58,18.6,18.57,18.58,25200.0,12.6518,12.6654,12.645,12.6518,25200.0
2006-10-19 13:00:00,18.58,18.6,18.55,18.6,68400.0,12.6518,12.6654,12.6314,12.6654,68400.0
2006-10-19 13:30:00,18.6,18.61,18.58,18.61,49000.0,12.6654,12.6722,12.6518,12.6722,49000.0
2006-10-19 14:00:00,18.61,18.63,18.6,18.62,61800.0,12.6722,12.6858,12.6654,12.679,61800.0
2006-10-19 14:30:00,18.63,18.66,18.63,18.66,71800.0,12.6858,12.7063,12.6858,12.7063,71800.0
2006-10-19 15:00:00,18.65,18.67,18.63,18.66,69800.0,12.6995,12.7131,12.6858,12.7063,69800.0
2006-10-19 15:30:00,18.66,18.68,18.62,18.65,119200.0,12.7063,12.7199,12.679,12.6995,119200.0
2006-10-20 09:30:00,18.67,18.67,18.49,18.56,190400.0,12.7131,12.7131,12.5905,12.6382,190400.0
2006-10-20 10:00:00,18.56,18.56,18.49,18.52,35800.0,12.6382,12.6382,12.5905,12.6109,35800.0
2006-10-20 10:30:00,18.52,18.58,18.48,18.57,53400.0,12.6109,12.6518,12.5837,12.645,53400.0
2006-10-20 11:00:00,18.57,18.61,18.57,18.6,39800.0,12.645,12.6722,12.645,12.6654,39800.0
2006-10-20 11:30:00,18.6,18.61,18.53,18.54,50800.0,12.6654,12.6722,12.6178,12.6246,50800.0
2006-10-20 12:00:00,18.53,18.55,18.52,18.52,30800.0,12.6178,12.6314,12.6109,12.6109,30800.0
2006-10-20 12:30:00,18.52,18.53,18.5,18.5,22000.0,12.6109,12.6178,12.5973,12.5973,22000.0
2006-10-20 13:00:00,18.5,18.5,18.47,18.47,26400.0,12.5973,12.5973,12.5769,12.5769,26400.0
2006-10-20 13:30:00,18.48,18.48,18.46,18.46,26200.0,12.5837,12.5837,12.5701,12.5701,26200.0
2006-10-20 14:00:00,18.46,18.48,18.45,18.48,31800.0,12.5701,12.5837,12.5633,12.5837,31800.0
2006-10-20 14:30:00,18.48,18.49,18.48,18.48,20600.0,12.5837,12.5905,12.5837,12.5837,20600.0
2006-10-20 15:00:00,18.48,18.53,18.48,18.52,32400.0,12.5837,12.6178,12.5837,12.6109,32400.0
2006-10-20 15:30:00,18.52,18.52,18.47,18.5,71000.0,12.6109,12.6109,12.5769,12.5973,71000.0
2006-10-23 09:30:00,18.46,18.54,18.4,18.54,81200.0,12.5701,12.6246,12.5292,12.6246,81200.0
2006-10-23 10:00:00,18.54,18.57,18.46,18.47,78000.0,12.6246,12.645,12.5701,12.5769,78000.0
2006-10-23 10:30:00,18.47,18.51,18.43,18.43,73000.0,12.5769,12.6041,12.5497,12.5497,73000.0
2006-10-23 11:00:00,18.43,18.48,18.42,18.43,54800.0,12.5497,12.5837,12.5428,12.5497,54800.0
2006-10-23 11:30:00,18.43,18.48,18.43,18.45,71600.0,12.5497,12.5837,12.5497,12.5633,71600.0
2006-10-23 12:00:00,18.45,18.47,18.43,18.45,56000.0,12.5633,12.5769,12.5497,12.5633,56000.0
2006-10-23 12:30:00,18.45,18.46,18.43,18.43,37800.0,12.5633,12.5701,12.5497,12.5497,37800.0
2006-10-23 13:00:00,18.44,18.46,18.43,18.46,39200.0,12.5565,12.5701,12.5497,12.5701,39200.0
2006-10-23 13:30:00,18.46,18.49,18.44,18.47,52400.0,12.5701,12.5905,12.5565,12.5769,52400.0
2006-10-23 14:00:00,18.47,18.48,18.44,18.45,49400.0,12.5769,12.5837,12.5565,12.5633,49400.0
2006-10-23 14:30:00,18.45,18.48,18.45,18.47,37600.0,12.5633,12.5837,12.5633,12.5769,37600.0
2006-10-23 15:00:00,18.47,18.48,18.45,18.46,70200.0,12.5769,12.5837,12.5633,12.5701,70200.0
2006-10-23 15:30:00,18.45,18.5,18.45,18.48,145200.0,12.5633,12.5973,12.5633,12.5837,145200.0
2006-10-24 09:30:00,18.47,18.47,18.41,18.46,26200.0,12.5769,12.5769,12.536,12.5701,26200.0
2006-10-24 10:00:00,18.46,18.46,18.36,18.43,34800.0,12.5701,12.5701,12.502,12.5497,34800.0
2006-10-24 10:30:00,18.43,18.45,18.38,18.42,31400.0,12.5497,12.5633,12.5156,12.5428,31400.0
2006-10-24 11:00:00,18.42,18.42,18.36,18.36,28200.0,12.5428,12.5428,12.502,12.502,28200.0
2006-10-24 11:30:00,18.37,18.38,18.36,18.36,23600.0,12.5088,12.5156,12.502,12.502,23600.0
2006-10-24 12:00:00,18.37,18.38,18.36,18.38,25600.0,12.5088,12.5156,12.502,12.5156,25600.0
2006-10-24 12:30:00,18.38,18.43,18.38,18.41,80400.0,12.5156,12.5497,12.5156,12.536,80400.0
2006-10-24 13:00:00,18.41,18.42,18.35,18.38,78600.0,12.536,12.5428,12.4952,12.5156,78600.0
2006-10-24 13:30:00,18.39,18.42,18.36,18.38,44400.0,12.5224,12.5428,12.502,12.5156,44400.0
2006-10-24 14:00:00,18.38,18.42,18.37,18.41,42600.0,12.5156,12.5428,12.5088,12.536,42600.0
2006-10-24 14:30:00,18.42,18.43,18.4,18.4,33600.0,12.5428,12.5497,12.5292,12.5292,33600.0
2006-10-24 15:00:00,18.4,18.42,18.38,18.39,93800.0,12.5292,12.5428,12.5156,12.5224,93800.0
2006-10-24 15:30:00,18.39,18.45,18.39,18.43,89200.0,12.5224,12.5633,12.5224,12.5497,89200.0
2006-10-25 09:30:00,18.39,18.41,18.36,18.39,46600.0,12.5224,12.536,12.502,12.5224,46600.0
2006-10-25 10:00:00,18.38,18.4,18.35,18.36,32800.0,12.5156,12.5292,12.4952,12.502,32800.0
2006-10-25 10:30:00,18.35,18.35,18.32,18.32,26400.0,12.4952,12.4952,12.4748,12.4748,26400.0
2006-10-25 11:00:00,18.33,18.34,18.32,18.32,22200.0,12.4816,12.4884,12.4748,12.4748,22200.0
2006-10-25 11:30:00,18.33,18.34,18.31,18.34,20000.0,12.4816,12.4884,12.4679,12.4884,20000.0
2006-10-25 12:00:00,18.34,18.35,18.33,18.33,21000.0,12.4884,12.4952,12.4816,12.4816,21000.0
2006-10-25 12:30:00,18.33,18.34,18.33,18.34,16000.0,12.4816,12.4884,12.4816,12.4884,16000.0
2006-10-25 13:00:00,18.33,18.36,18.33,18.36,17200.0,12.4816,12.502,12.4816,12.502,17200.0
2006-10-25 13:30:00,18.36,18.4,18.36,18.4,23200.0,12.502,12.5292,12.502,12.5292,23200.0
2006-10-25 14:00:00,18.4,18.45,18.37,18.38,47800.0,12.5292,12.5633,12.5088,12.5156,47800.0
2006-10-25 14:30:00,18.36,18.43,18.36,18.43,35600.0,12.502,12.5497,12.502,12.5497,35600.0
2006-10-25 15:00:00,18.43,18.47,18.43,18.46,44000.0,12.5497,12.5769,12.5497,12.5701,44000.0
2006-10-25 15:30:00,18.47,18.49,18.44,18.45,81400.0,12.5769,12.5905,12.5565,12.5633,81400.0
2006-10-26 09:30:00,18.5,18.54,18.46,18.52,27800.0,12.5973,12.6246,12.5701,12.6109,27800.0
2006-10-26 10:00:00,18.51,18.52,18.39,18.4,49200.0,12.6041,12.6109,12.5224,12.5292,49200.0
2006-10-26 10:30:00,18.39,18.4,18.36,18.38,35200.0,12.5224,12.5292,12.502,12.5156,35200.0
2006-10-26 11:00:00,18.39,18.43,18.36,18.42,25400.0,12.5224,12.5497,12.502,12.5428,25400.0
2006-10-26 11:30:00,18.42,18.43,18.41,18.42,13200.0,12.5428,12.5497,12.536,12.5428,13200.0
2006-10-26 12:00:00,18.43,18.5,18.41,18.49,53800.0,12.5497,12.5973,12.536,12.5905,53800.0
2006-10-26 12:30:00,18.49,18.52,18.48,18.5,140200.0,12.5905,12.6109,12.5837,12.5973,140200.0
2006-10-26 13:00:00,18.52,18.53,18.49,18.53,23000.0,12.6109,12.6178,12.5905,12.6178,23000.0
2006-10-26 13:30:00,18.53,18.55,18.52,18.54,22800.0,12.6178,12.6314,12.6109,12.6246,22800.0
2006-10-26 14:00:00,18.54,18.56,18.52,18.54,72600.0,12.6246,12.6382,12.6109,12.6246,72600.0
2006-10-26 14:30:00,18.55,18.55,18.52,18.54,81400.0,12.6314,12.6314,12.6109,12.6246,81400.0
2006-10-26 15:00:00,18.54,18.54,18.49,18.52,53600.0,12.6246,12.6246,12.5905,12.6109,53600.0
2006-10-26 15:30:00,18.52,18.55,18.5,18.53,50400.0,12.6109,12.6314,12.5973,12.6178,50400.0
2006-10-27 09:30:00,18.46,18.46,18.29,18.32,41800.0,12.5701,12.5701,12.4543,12.4748,41800.0
2006-10-27 10:00:00,18.33,18.34,18.29,18.3,63400.0,12.4816,12.4884,12.4543,12.4611,63400.0
2006-10-27 10:30:00,18.29,18.3,18.22,18.27,115600.0,12.4543,12.4611,12.4067,12.4407,115600.0
2006-10-27 11:00:00,18.28,18.36,18.27,18.36,44400.0,12.4475,12.502,12.4407,12.502,44400.0
2006-10-27 11:30:00,18.36,18.42,18.36,18.42,47000.0,12.502,12.5428,12.502,12.5428,47000.0
2006-10-27 12:00:00,18.41,18.43,18.41,18.41,33000.0,12.536,12.5497,12.536,12.536,33000.0
2006-10-27 12:30:00,18.42,18.46,18.41,18.45,19600.0,12.5428,12.5701,12.536,12.5633,19600.0
2006-10-27 13:00:00,18.45,18.46,18.42,18.43,25800.0,12.5633,12.5701,12.5428,12.5497,25800.0
2006-10-27 13:30:00,18.42,18.42,18.36,18.39,31200.0,12.5428,12.5428,12.502,12.5224,31200.0
2006-10-27 14:00:00,18.39,18.43,18.38,18.39,62600.0,12.5224,12.5497,12.5156,12.5224,62600.0
2006-10-27 14:30:00,18.39,18.4,18.35,18.36,46800.0,12.5224,12.5292,12.4952,12.502,46800.0
2006-10-27 15:00:00,18.36,18.38,18.34,18.36,83600.0,12.502,12.5156,12.4884,12.502,83600.0
2006-10-27 15:30:00,18.36,18.38,18.34,18.36,121000.0,12.502,12.5156,12.4884,12.502,121000.0
2006-10-30 09:30:00,18.35,18.47,18.31,18.38,85800.0,12.4952,12.5769,12.4679,12.5156,85800.0
2006-10-30 10:00:00,18.38,18.42,18.35,18.41,51800.0,12.5156,12.5428,12.4952,12.536,51800.0
2006-10-30 10:30:00,18.42,18.49,18.41,18.48,142600.0,12.5428,12.5905,12.536,12.5837,142600.0
2006-10-30 11:00:00,18.48,18.57,18.48,18.54,70200.0,12.5837,12.645,12.5837,12.6246,70200.0
2006-10-30 11:30:00,18.55,18.56,18.49,18.5,71600.0,12.6314,12.6382,12.5905,12.5973,71600.0
2006-10-30 12:00:00,18.5,18.5,18.46,18.48,36000.0,12.5973,12.5973,12.5701,12.5837,36000.0
2006-10-30 12:30:00,18.48,18.5,18.45,18.47,74400.0,12.5837,12.5973,12.5633,12.5769,74400.0
2006-10-30 13:00:00,18.47,18.49,18.45,18.46,107400.0,12.5769,12.5905,12.5633,12.5701,107400.0
2006-10-30 13:30:00,18.46,18.5,18.46,18.5,82400.0,12.5701,12.5973,12.5701,12.5973,82400.0
2006-10-30 14:00:00,18.5,18.53,18.48,18.53,66600.0,12.5973,12.6178,12.5837,12.6178,66600.0
2006-10-30 14:30:00,18.53,18.53,18.49,18.49,94400.0,12.6178,12.6178,12.5905,12.5905,94400.0
2006-10-30 15:00:00,18.49,18.49,18.43,18.46,116400.0,12.5905,12.5905,12.5497,12.5701,116400.0
2006-10-30 15:30:00,18.46,18.5,18.43,18.47,89600.0,12.5701,12.5973,12.5497,12.5769,89600.0
2006-10-31 09:30:00,18.52,18.68,18.52,18.61,61600.0,12.6109,12.7199,12.6109,12.6722,61600.0
2006-10-31 10:00:00,18.61,18.63,18.55,18.61,54000.0,12.6722,12.6858,12.6314,12.6722,54000.0
2006-10-31 10:30:00,18.61,18.64,18.61,18.61,27200.0,12.6722,12.6927,12.6722,12.6722,27200.0
2006-10-31 11:00:00,18.62,18.63,18.61,18.61,24600.0,12.679,12.6858,12.6722,12.6722,24600.0
2006-10-31 11:30:00,18.61,18.61,18.57,18.57,41600.0,12.6722,12.6722,12.645,12.645,41600.0
2006-10-31 12:00:00,18.58,18.61,18.58,18.6,37400.0,12.6518,12.6722,12.6518,12.6654,37400.0
2006-10-31 12:30:00,18.6,18.63,18.58,18.63,59200.0,12.6654,12.6858,12.6518,12.6858,59200.0
2006-10-31 13:00:00,18.63,18.65,18.61,18.64,93000.0,12.6858,12.6995,12.6722,12.6927,93000.0
2006-10-31 13:30:00,18.64,18.68,18.63,18.68,104400.0,12.6927,12.7199,12.6858,12.7199,104400.0
2006-10-31 14:00:00,18.67,18.68,18.63,18.66,80000.0,12.7131,12.7199,12.6858,12.7063,80000.0
2006-10-31 14:30:00,18.66,18.68,18.62,18.62,80400.0,12.7063,12.7199,12.679,12.679,80400.0
2006-10-31 15:00:00,18.62,18.68,18.61,18.68,88400.0,12.679,12.7199,12.6722,12.7199,88400.0
2006-10-31 15:30:00,18.68,18.72,18.68,18.68,141800.0,12.7199,12.7471,12.7199,12.7199,141800.0
2006-11-01 09:30:00,18.68,18.78,18.62,18.63,53400.0,12.7199,12.788,12.679,12.6858,53400.0
2006-11-01 10:00:00,18.63,18.7,18.6,18.61,49000.0,12.6858,12.7335,12.6654,12.6722,49000.0
2006-11-01 10:30:00,18.61,18.64,18.6,18.64,24600.0,12.6722,12.6927,12.6654,12.6927,24600.0
2006-11-01 11:00:00,18.65,18.66,18.6,18.61,91800.0,12.6995,12.7063,12.6654,12.6722,91800.0
2006-11-01 11:30:00,18.61,18.64,18.59,18.62,51600.0,12.6722,12.6927,12.6586,12.679,51600.0
2006-11-01 12:00:00,18.62,18.64,18.6,18.6,78600.0,12.679,12.6927,12.6654,12.6654,78600.0
2006-11-01 12:30:00,18.6,18.61,18.58,18.61,27000.0,12.6654,12.6722,12.6518,12.6722,27000.0
2006-11-01 13:00:00,18.63,18.67,18.63,18.67,15600.0,12.6858,12.7131,12.6858,12.7131,15600.0
2006-11-01 13:30:00,18.67,18.67,18.64,18.64,24200.0,12.7131,12.7131,12.6927,12.6927,24200.0
2006-11-01 14:00:00,18.64,18.64,18.6,18.61,34600.0,12.6927,12.6927,12.6654,12.6722,34600.0
2006-11-01 14:30:00,18.61,18.62,18.59,18.62,30400.0,12.6722,12.679,12.6586,12.679,30400.0
2006-11-01 15:00:00,18.62,18.64,18.6,18.62,38200.0,12.679,12.6927,12.6654,12.679,38200.0
2006-11-01 15:30:00,18.62,18.63,18.61,18.61,79600.0,12.679,12.6858,12.6722,12.6722,79600.0
2006-11-02 09:30:00,18.58,18.67,18.52,18.54,45000.0,12.6518,12.7131,12.6109,12.6246,45000.0
2006-11-02 10:00:00,18.54,18.61,18.52,18.61,39600.0,12.6246,12.6722,12.6109,12.6722,39600.0
2006-11-02 10:30:00,18.61,18.64,18.61,18.63,43800.0,12.6722,12.6927,12.6722,12.6858,43800.0
2006-11-02 11:00:00,18.64,18.67,18.64,18.64,34000.0,12.6927,12.7131,12.6927,12.6927,34000.0
2006-11-02 11:30:00,18.64,18.64,18.59,18.59,31600.0,12.6927,12.6927,12.6586,12.6586,31600.0
2006-11-02 12:00:00,18.6,18.62,18.57,18.57,55400.0,12.6654,12.679,12.645,12.645,55400.0
2006-11-02 12:30:00,18.57,18.57,18.52,18.53,31200.0,12.645,12.645,12.6109,12.6178,31200.0
2006-11-02 13:00:00,18.52,18.56,18.51,18.56,30000.0,12.6109,12.6382,12.6041,12.6382,30000.0
2006-11-02 13:30:00,18.55,18.56,18.5,18.53,92400.0,12.6314,12.6382,12.5973,12.6178,92400.0
2006-11-02 14:00:00,18.54,18.54,18.51,18.52,26200.0,12.6246,12.6246,12.6041,12.6109,26200.0
2006-11-02 14:30:00,18.52,18.54,18.5,18.5,34800.0,12.6109,12.6246,12.5973,12.5973,34800.0
2006-11-02 15:00:00,18.5,18.54,18.5,18.5,68000.0,12.5973,12.6246,12.5973,12.5973,68000.0
2006-11-02 15:30:00,18.51,18.55,18.5,18.54,146600.0,12.6041,12.6314,12.5973,12.6246,146600.0
2006-11-03 09:30:00,18.56,18.59,18.5,18.5,101000.0,12.6382,12.6586,12.5973,12.5973,101000.0
2006-11-03 10:00:00,18.52,18.56,18.47,18.47,46800.0,12.6109,12.6382,12.5769,12.5769,46800.0
2006-11-03 10:30:00,18.47,18.52,18.45,18.51,33400.0,12.5769,12.6109,12.5633,12.6041,33400.0
2006-11-03 11:00:00,18.5,18.52,18.47,18.49,38800.0,12.5973,12.6109,12.5769,12.5905,38800.0
2006-11-03 11:30:00,18.48,18.5,18.43,18.45,22600.0,12.5837,12.5973,12.5497,12.5633,22600.0
2006-11-03 12:00:00,18.45,18.48,18.42,18.45,40600.0,12.5633,12.5837,12.5428,12.5633,40600.0
2006-11-03 12:30:00,18.46,18.49,18.45,18.48,26200.0,12.5701,12.5905,12.5633,12.5837,26200.0
2006-11-03 13:00:00,18.47,18.48,18.46,18.48,35200.0,12.5769,12.5837,12.5701,12.5837,35200.0
2006-11-03 13:30:00,18.48,18.48,18.45,18.45,37400.0,12.5837,12.5837,12.5633,12.5633,37400.0
2006-11-03 14:00:00,18.45,18.46,18.37,18.41,61400.0,12.5633,12.5701,12.5088,12.536,61400.0
2006-11-03 14:30:00,18.41,18.42,18.39,18.41,50600.0,12.536,12.5428,12.5224,12.536,50600.0
2006-11-03 15:00:00,18.41,18.44,18.39,18.41,48800.0,12.536,12.5565,12.5224,12.536,48800.0
2006-11-03 15:30:00,18.41,18.48,18.41,18.46,144400.0,12.536,12.5837,12.536,12.5701,144400.0
2006-11-06 09:30:00,18.47,18.58,18.46,18.48,124000.0,12.5769,12.6518,12.5701,12.5837,124000.0
2006-11-06 10:00:00,18.48,18.53,18.48,18.52,46600.0,12.5837,12.6178,12.5837,12.6109,46600.0
2006-11-06 10:30:00,18.52,18.53,18.49,18.5,87400.0,12.6109,12.6178,12.5905,12.5973,87400.0
2006-11-06 11:00:00,18.51,18.53,18.5,18.53,39000.0,12.6041,12.6178,12.5973,12.6178,39000.0
2006-11-06 11:30:00,18.53,18.55,18.5,18.51,116800.0,12.6178,12.6314,12.5973,12.6041,116800.0
2006-11-06 12:00:00,18.52,18.54,18.49,18.49,45200.0,12.6109,12.6246,12.5905,12.5905,45200.0
2006-11-06 12:30:00,18.5,18.53,18.49,18.51,53200.0,12.5973,12.6178,12.5905,12.6041,53200.0
2006-11-06 13:00:00,18.52,18.55,18.5,18.53,38000.0,12.6109,12.6314,12.5973,12.6178,38000.0
2006-11-06 13:30:00,18.53,18.53,18.5,18.52,69400.0,12.6178,12.6178,12.5973,12.6109,69400.0
2006-11-06 14:00:00,18.51,18.55,18.51,18.55,49800.0,12.6041,12.6314,12.6041,12.6314,49800.0
2006-11-06 14:30:00,18.55,18.55,18.54,18.55,46800.0,12.6314,12.6314,12.6246,12.6314,46800.0
2006-11-06 15:00:00,18.54,18.55,18.51,18.52,92800.0,12.6246,12.6314,12.6041,12.6109,92800.0
2006-11-06 15:30:00,18.52,18.53,18.51,18.52,90600.0,12.6109,12.6178,12.6041,12.6109,90600.0
2006-11-07 09:30:00,18.57,18.59,18.47,18.53,110400.0,12.645,12.6586,12.5769,12.6178,110400.0
2006-11-07 10:00:00,18.53,18.65,18.53,18.61,77200.0,12.6178,12.6995,12.6178,12.6722,77200.0
2006-11-07 10:30:00,18.61,18.61,18.56,18.59,31000.0,12.6722,12.6722,12.6382,12.6586,31000.0
2006-11-07 11:00:00,18.59,18.6,18.56,18.58,24800.0,12.6586,12.6654,12.6382,12.6518,24800.0
2006-11-07 11:30:00,18.59,18.6,18.56,18.57,16000.0,12.6586,12.6654,12.6382,12.645,16000.0
2006-11-07 12:00:00,18.57,18.58,18.55,18.55,56000.0,12.645,12.6518,12.6314,12.6314,56000.0
2006-11-07 12:30:00,18.56,18.57,18.55,18.56,23000.0,12.6382,12.645,12.6314,12.6382,23000.0
2006-11-07 13:00:00,18.56,18.56,18.53,18.53,18200.0,12.6382,12.6382,12.6178,12.6178,18200.0
2006-11-07 13:30:00,18.53,18.57,18.52,18.56,26400.0,12.6178,12.645,12.6109,12.6382,26400.0
2006-11-07 14:00:00,18.56,18.59,18.54,18.54,54200.0,12.6382,12.6586,12.6246,12.6246,54200.0
2006-11-07 14:30:00,18.54,18.57,18.52,18.54,68200.0,12.6246,12.645,12.6109,12.6246,68200.0
2006-11-07 15:00:00,18.54,18.55,18.5,18.53,50400.0,12.6246,12.6314,12.5973,12.6178,50400.0
2006-11-07 15:30:00,18.53,18.54,18.48,18.48,115600.0,12.6178,12.6246,12.5837,12.5837,115600.0
2006-11-08 09:30:00,18.48,18.6,18.46,18.54,84200.0,12.5837,12.6654,12.5701,12.6246,84200.0
2006-11-08 10:00:00,18.55,18.57,18.54,18.55,40600.0,12.6314,12.645,12.6246,12.6314,40600.0
2006-11-08 10:30:00,18.54,18.59,18.53,18.55,49200.0,12.6246,12.6586,12.6178,12.6314,49200.0
2006-11-08 11:00:00,18.55,18.55,18.54,18.55,33800.0,12.6314,12.6314,12.6246,12.6314,33800.0
2006-11-08 11:30:00,18.55,18.55,18.54,18.55,27000.0,12.6314,12.6314,12.6246,12.6314,27000.0
2006-11-08 12:00:00,18.55,18.56,18.54,18.56,36000.0,12.6314,12.6382,12.6246,12.6382,36000.0
2006-11-08 12:30:00,18.56,18.63,18.55,18.63,66800.0,12.6382,12.6858,12.6314,12.6858,66800.0
2006-11-08 13:00:00,18.63,18.64,18.61,18.61,35600.0,12.6858,12.6927,12.6722,12.6722,35600.0
2006-11-08 13:30:00,18.61,18.63,18.56,18.57,70400.0,12.6722,12.6858,12.6382,12.645,70400.0
2006-11-08 14:00:00,18.57,18.6,18.55,18.59,99600.0,12.645,12.6654,12.6314,12.6586,99600.0
2006-11-08 14:30:00,18.6,18.6,18.56,18.59,104800.0,12.6654,12.6654,12.6382,12.6586,104800.0
2006-11-08 15:00:00,18.59,18.61,18.55,18.61,116000.0,12.6586,12.6722,12.6314,12.6722,116000.0
2006-11-08 15:30:00,18.61,18.67,18.6,18.65,147600.0,12.6722,12.7131,12.6654,12.6995,147600.0
2006-11-09 09:30:00,18.71,18.75,18.57,18.58,61000.0,12.7403,12.7676,12.645,12.6518,61000.0
2006-11-09 10:00:00,18.58,18.59,18.56,18.57,57000.0,12.6518,12.6586,12.6382,12.645,57000.0
2006-11-09 10:30:00,18.57,18.57,18.53,18.54,47400.0,12.645,12.645,12.6178,12.6246,47400.0
2006-11-09 11:00:00,18.54,18.62,18.54,18.61,56200.0,12.6246,12.679,12.6246,12.6722,56200.0
2006-11-09 11:30:00,18.61,18.63,18.58,18.58,44800.0,12.6722,12.6858,12.6518,12.6518,44800.0
2006-11-09 12:00:00,18.58,18.58,18.53,18.54,62400.0,12.6518,12.6518,12.6178,12.6246,62400.0
2006-11-09 12:30:00,18.53,18.55,18.52,18.55,37200.0,12.6178,12.6314,12.6109,12.6314,37200.0
2006-11-09 13:00:00,18.55,18.55,18.5,18.52,43800.0,12.6314,12.6314,12.5973,12.6109,43800.0
2006-11-09 13:30:00,18.52,18.53,18.51,18.53,30000.0,12.6109,12.6178,12.6041,12.6178,30000.0
2006-11-09 14:00:00,18.53,18.56,18.53,18.56,28400.0,12.6178,12.6382,12.6178,12.6382,28400.0
2006-11-09 14:30:00,18.56,18.59,18.56,18.58,48000.0,12.6382,12.6586,12.6382,12.6518,48000.0
2006-11-09 15:00:00,18.58,18.59,18.57,18.57,64400.0,12.6518,12.6586,12.645,12.645,64400.0
2006-11-09 15:30:00,18.58,18.58,18.54,18.57,84400.0,12.6518,12.6518,12.6246,12.645,84400.0
2006-11-10 09:30:00,18.61,18.67,18.54,18.65,81200.0,12.6722,12.7131,12.6246,12.6995,81200.0
2006-11-10 10:00:00,18.67,18.72,18.67,18.7,65600.0,12.7131,12.7471,12.7131,12.7335,65600.0
2006-11-10 10:30:00,18.7,18.73,18.67,18.68,43400.0,12.7335,12.7539,12.7131,12.7199,43400.0
2006-11-10 11:00:00,18.68,18.68,18.6,18.65,92200.0,12.7199,12.7199,12.6654,12.6995,92200.0
2006-11-10 11:30:00,18.64,18.68,18.64,18.67,43800.0,12.6927,12.7199,12.6927,12.7131,43800.0
2006-11-10 12:00:00,18.67,18.75,18.67,18.73,101000.0,12.7131,12.7676,12.7131,12.7539,101000.0
2006-11-10 12:30:00,18.73,18.78,18.72,18.77,81800.0,12.7539,12.788,12.7471,12.7812,81800.0
2006-11-10 13:00:00,18.77,18.81,18.75,18.79,143000.0,12.7812,12.8084,12.7676,12.7948,143000.0
2006-11-10 13:30:00,18.8,18.83,18.77,18.81,164200.0,12.8016,12.822,12.7812,12.8084,164200.0
2006-11-10 14:00:00,18.82,18.83,18.79,18.8,142000.0,12.8152,12.822,12.7948,12.8016,142000.0
2006-11-10 14:30:00,18.8,18.82,18.79,18.8,109600.0,12.8016,12.8152,12.7948,12.8016,109600.0
2006-11-10 15:00:00,18.8,18.84,18.8,18.83,107200.0,12.8016,12.8288,12.8016,12.822,107200.0
2006-11-10 15:30:00,18.84,18.84,18.74,18.79,239600.0,12.8288,12.8288,12.7607,12.7948,239600.0
2006-11-13 09:30:00,18.75,18.84,18.7,18.81,76800.0,12.7676,12.8288,12.7335,12.8084,76800.0
2006-11-13 10:00:00,18.8,18.83,18.8,18.83,51600.0,12.8016,12.822,12.8016,12.822,51600.0
2006-11-13 10:30:00,18.83,18.9,18.81,18.85,107800.0,12.822,12.8697,12.8084,12.8357,107800.0
2006-11-13 11:00:00,18.86,18.9,18.85,18.9,56200.0,12.8425,12.8697,12.8357,12.8697,56200.0
2006-11-13 11:30:00,18.89,18.89,18.86,18.86,144600.0,12.8629,12.8629,12.8425,12.8425,144600.0
2006-11-13 12:00:00,18.86,18.89,18.84,18.89,97200.0,12.8425,12.8629,12.8288,12.8629,97200.0
2006-11-13 12:30:00,18.89,18.9,18.86,18.88,74400.0,12.8629,12.8697,12.8425,12.8561,74400.0
2006-11-13 13:00:00,18.88,18.92,18.86,18.88,54400.0,12.8561,12.8833,12.8425,12.8561,54400.0
2006-11-13 13:30:00,18.88,18.89,18.85,18.87,39400.0,12.8561,12.8629,12.8357,12.8493,39400.0
2006-11-13 14:00:00,18.87,18.9,18.85,18.9,51000.0,12.8493,12.8697,12.8357,12.8697,51000.0
2006-11-13 14:30:00,18.89,18.96,18.89,18.92,129800.0,12.8629,12.9106,12.8629,12.8833,129800.0
2006-11-13 15:00:00,18.92,18.95,18.9,18.93,74200.0,12.8833,12.9037,12.8697,12.8901,74200.0
2006-11-13 15:30:00,18.93,18.95,18.91,18.93,108200.0,12.8901,12.9037,12.8765,12.8901,108200.0
2006-11-14 09:30:00,18.92,18.96,18.8,18.82,64600.0,12.8833,12.9106,12.8016,12.8152,64600.0
2006-11-14 10:00:00,18.83,18.92,18.82,18.88,72000.0,12.822,12.8833,12.8152,12.8561,72000.0
2006-11-14 10:30:00,18.89,18.94,18.85,18.91,97000.0,12.8629,12.8969,12.8357,12.8765,97000.0
2006-11-14 11:00:00,18.91,18.92,18.87,18.87,42000.0,12.8765,12.8833,12.8493,12.8493,42000.0
2006-11-14 11:30:00,18.88,18.89,18.86,18.88,37800.0,12.8561,12.8629,12.8425,12.8561,37800.0
2006-11-14 12:00:00,18.88,18.92,18.88,18.92,53200.0,12.8561,12.8833,12.8561,12.8833,53200.0
2006-11-14 12:30:00,18.92,18.95,18.92,18.93,43600.0,12.8833,12.9037,12.8833,12.8901,43600.0
2006-11-14 13:00:00,18.93,18.94,18.89,18.9,62600.0,12.8901,12.8969,12.8629,12.8697,62600.0
2006-11-14 13:30:00,18.9,18.91,18.88,18.89,30200.0,12.8697,12.8765,12.8561,12.8629,30200.0
2006-11-14 14:00:00,18.89,18.93,18.88,18.93,70000.0,12.8629,12.8901,12.8561,12.8901,70000.0
2006-11-14 14:30:00,18.94,19.0,18.91,19.0,96400.0,12.8969,12.9378,12.8765,12.9378,96400.0
2006-11-14 15:00:00,19.0,19.03,18.99,18.99,71600.0,12.9378,12.9582,12.931,12.931,71600.0
2006-11-14 15:30:00,18.99,19.02,18.99,19.0,106400.0,12.931,12.9514,12.931,12.9378,106400.0
2006-11-15 09:30:00,18.98,19.07,18.86,19.07,65600.0,12.9242,12.9855,12.8425,12.9855,65600.0
2006-11-15 10:00:00,19.07,19.15,19.06,19.11,138400.0,12.9855,13.0399,12.9786,13.0127,138400.0
2006-11-15 10:30:00,19.11,19.13,19.03,19.05,110800.0,13.0127,13.0263,12.9582,12.9718,110800.0
2006-11-15 11:00:00,19.06,19.15,19.06,19.12,100400.0,12.9786,13.0399,12.9786,13.0195,100400.0
2006-11-15 11:30:00,19.12,19.13,19.09,19.1,94600.0,13.0195,13.0263,12.9991,13.0059,94600.0
2006-11-15 12:00:00,19.1,19.12,19.1,19.12,33600.0,13.0059,13.0195,13.0059,13.0195,33600.0
2006-11-15 12:30:00,19.13,19.15,19.13,19.14,21200.0,13.0263,13.0399,13.0263,13.0331,21200.0
2006-11-15 13:00:00,19.14,19.15,19.14,19.15,28800.0,13.0331,13.0399,13.0331,13.0399,28800.0
2006-11-15 13:30:00,19.15,19.15,19.13,19.14,38000.0,13.0399,13.0399,13.0263,13.0331,38000.0
2006-11-15 14:00:00,19.13,19.13,19.07,19.07,89400.0,13.0263,13.0263,12.9855,12.9855,89400.0
2006-11-15 14:30:00,19.08,19.1,19.07,19.08,108000.0,12.9923,13.0059,12.9855,12.9923,108000.0
2006-11-15 15:00:00,19.08,19.11,19.07,19.09,217200.0,12.9923,13.0127,12.9855,12.9991,217200.0
2006-11-15 15:30:00,19.09,19.11,19.07,19.11,212400.0,12.9991,13.0127,12.9855,13.0127,212400.0
2006-11-16 09:30:00,19.14,19.15,19.08,19.14,133400.0,13.0331,13.0399,12.9923,13.0331,133400.0
2006-11-16 10:00:00,19.14,19.18,19.11,19.11,181800.0,13.0331,13.0604,13.0127,13.0127,181800.0
2006-11-16 10:30:00,19.11,19.17,19.11,19.13,81800.0,13.0127,13.0536,13.0127,13.0263,81800.0
2006-11-16 11:00:00,19.12,19.16,19.11,19.12,149200.0,13.0195,13.0467,13.0127,13.0195,149200.0
2006-11-16 11:30:00,19.12,19.17,19.12,19.16,110000.0,13.0195,13.0536,13.0195,13.0467,110000.0
2006-11-16 12:00:00,19.15,19.2,19.14,19.14,52800.0,13.0399,13.074,13.0331,13.0331,52800.0
2006-11-16 12:30:00,19.14,19.17,19.14,19.17,43200.0,13.0331,13.0536,13.0331,13.0536,43200.0
2006-11-16 13:00:00,19.16,19.18,19.16,19.18,17400.0,13.0467,13.0604,13.0467,13.0604,17400.0
2006-11-16 13:30:00,19.18,19.26,19.18,19.23,132800.0,13.0604,13.1148,13.0604,13.0944,132800.0
2006-11-16 14:00:00,19.23,19.23,19.2,19.23,59400.0,13.0944,13.0944,13.074,13.0944,59400.0
2006-11-16 14:30:00,19.23,19.27,19.23,19.25,47000.0,13.0944,13.1216,13.0944,13.108,47000.0
2006-11-16 15:00:00,19.25,19.28,19.22,19.23,136800.0,13.108,13.1285,13.0876,13.0944,136800.0
2006-11-16 15:30:00,19.23,19.23,19.18,19.21,98200.0,13.0944,13.0944,13.0604,13.0808,98200.0
2006-11-17 09:30:00,19.18,19.25,19.18,19.25,202600.0,13.0604,13.108,13.0604,13.108,202600.0
2006-11-17 10:00:00,19.24,19.26,19.15,19.16,80600.0,13.1012,13.1148,13.0399,13.0467,80600.0
2006-11-17 10:30:00,19.16,19.21,19.12,19.13,77600.0,13.0467,13.0808,13.0195,13.0263,77600.0
2006-11-17 11:00:00,19.12,19.22,19.11,19.21,52600.0,13.0195,13.0876,13.0127,13.0808,52600.0
2006-11-17 11:30:00,19.21,19.21,19.18,19.19,63400.0,13.0808,13.0808,13.0604,13.0672,63400.0
2006-11-17 12:00:00,19.18,19.18,19.17,19.18,29800.0,13.0604,13.0604,13.0536,13.0604,29800.0
2006-11-17 12:30:00,19.18,19.22,19.16,19.18,60200.0,13.0604,13.0876,13.0467,13.0604,60200.0
2006-11-17 13:00:00,19.18,19.22,19.18,19.2,31400.0,13.0604,13.0876,13.0604,13.074,31400.0
2006-11-17 13:30:00,19.2,19.24,19.19,19.23,88400.0,13.074,13.1012,13.0672,13.0944,88400.0
2006-11-17 14:00:00,19.22,19.23,19.2,19.23,33000.0,13.0876,13.0944,13.074,13.0944,33000.0
2006-11-17 14:30:00,19.23,19.31,19.23,19.28,87400.0,13.0944,13.1489,13.0944,13.1285,87400.0
2006-11-17 15:00:00,19.29,19.34,19.28,19.29,117400.0,13.1353,13.1693,13.1285,13.1353,117400.0
2006-11-17 15:30:00,19.29,19.33,19.29,19.33,143400.0,13.1353,13.1625,13.1353,13.1625,143400.0
2006-11-20 09:30:00,19.35,19.43,19.35,19.43,99000.0,13.1761,13.2306,13.1761,13.2306,99000.0
2006-11-20 10:00:00,19.42,19.42,19.36,19.39,65600.0,13.2238,13.2238,13.1829,13.2034,65600.0
2006-11-20 10:30:00,19.39,19.46,19.39,19.41,86800.0,13.2034,13.251,13.2034,13.217,86800.0
2006-11-20 11:00:00,19.42,19.47,19.41,19.47,105400.0,13.2238,13.2578,13.217,13.2578,105400.0
2006-11-20 11:30:00,19.47,19.5,19.46,19.49,118400.0,13.2578,13.2783,13.251,13.2715,118400.0
2006-11-20 12:00:00,19.49,19.51,19.49,19.5,93400.0,13.2715,13.2851,13.2715,13.2783,93400.0
2006-11-20 12:30:00,19.5,19.5,19.48,19.49,46000.0,13.2783,13.2783,13.2646,13.2715,46000.0
2006-11-20 13:00:00,19.5,19.5,19.47,19.48,54200.0,13.2783,13.2783,13.2578,13.2646,54200.0
2006-11-20 13:30:00,19.48,19.48,19.46,19.46,42000.0,13.2646,13.2646,13.251,13.251,42000.0
2006-11-20 14:00:00,19.46,19.46,19.4,19.42,113000.0,13.251,13.251,13.2102,13.2238,113000.0
2006-11-20 14:30:00,19.43,19.46,19.41,19.46,124000.0,13.2306,13.251,13.217,13.251,124000.0
2006-11-20 15:00:00,19.46,19.47,19.42,19.45,94800.0,13.251,13.2578,13.2238,13.2442,94800.0
2006-11-20 15:30:00,19.45,19.47,19.44,19.45,136400.0,13.2442,13.2578,13.2374,13.2442,136400.0
2006-11-21 09:30:00,19.45,19.53,19.45,19.48,82800.0,13.2442,13.2987,13.2442,13.2646,82800.0
2006-11-21 10:00:00,19.48,19.49,19.4,19.43,92000.0,13.2646,13.2715,13.2102,13.2306,92000.0
2006-11-21 10:30:00,19.43,19.46,19.4,19.41,39400.0,13.2306,13.251,13.2102,13.217,39400.0
2006-11-21 11:00:00,19.41,19.41,19.38,19.4,29200.0,13.217,13.217,13.1965,13.2102,29200.0
2006-11-21 11:30:00,19.4,19.42,19.36,19.4,47600.0,13.2102,13.2238,13.1829,13.2102,47600.0
2006-11-21 12:00:00,19.4,19.41,19.37,19.4,33400.0,13.2102,13.217,13.1897,13.2102,33400.0
2006-11-21 12:30:00,19.39,19.4,19.38,19.4,18400.0,13.2034,13.2102,13.1965,13.2102,18400.0
2006-11-21 13:00:00,19.4,19.4,19.38,19.39,39800.0,13.2102,13.2102,13.1965,13.2034,39800.0
2006-11-21 13:30:00,19.39,19.4,19.36,19.36,40200.0,13.2034,13.2102,13.1829,13.1829,40200.0
2006-11-21 14:00:00,19.37,19.39,19.35,19.36,50800.0,13.1897,13.2034,13.1761,13.1829,50800.0
2006-11-21 14:30:00,19.36,19.39,19.36,19.38,33600.0,13.1829,13.2034,13.1829,13.1965,33600.0
2006-11-21 15:00:00,19.38,19.4,19.37,19.4,75000.0,13.1965,13.2102,13.1897,13.2102,75000.0
2006-11-21 15:30:00,19.4,19.41,19.36,19.38,148200.0,13.2102,13.217,13.1829,13.1965,148200.0
2006-11-22 09:30:00,19.36,19.42,19.26,19.36,124000.0,13.1829,13.2238,13.1148,13.1829,124000.0
2006-11-22 10:00:00,19.37,19.41,19.32,19.36,88400.0,13.1897,13.217,13.1557,13.1829,88400.0
2006-11-22 10:30:00,19.36,19.36,19.31,19.34,38800.0,13.1829,13.1829,13.1489,13.1693,38800.0
2006-11-22 11:00:00,19.34,19.38,19.33,19.36,74400.0,13.1693,13.1965,13.1625,13.1829,74400.0
2006-11-22 11:30:00,19.36,19.44,19.35,19.44,62400.0,13.1829,13.2374,13.1761,13.2374,62400.0
2006-11-22 12:00:00,19.44,19.45,19.36,19.39,63800.0,13.2374,13.2442,13.1829,13.2034,63800.0
2006-11-22 12:30:00,19.39,19.4,19.36,19.36,17000.0,13.2034,13.2102,13.1829,13.1829,17000.0
2006-11-22 13:00:00,19.36,19.36,19.34,19.35,10400.0,13.1829,13.1829,13.1693,13.1761,10400.0
2006-11-22 13:30:00,19.35,19.37,19.35,19.36,21200.0,13.1761,13.1897,13.1761,13.1829,21200.0
2006-11-22 14:00:00,19.35,19.38,19.34,19.37,24000.0,13.1761,13.1965,13.1693,13.1897,24000.0
2006-11-22 14:30:00,19.37,19.41,19.36,19.39,30000.0,13.1897,13.217,13.1829,13.2034,30000.0
2006-11-22 15:00:00,19.4,19.41,19.39,19.4,36600.0,13.2102,13.217,13.2034,13.2102,36600.0
2006-11-22 15:30:00,19.4,19.41,19.38,19.4,55000.0,13.2102,13.217,13.1965,13.2102,55000.0
2006-11-24 09:30:00,19.32,19.36,19.25,19.32,59200.0,13.1557,13.1829,13.108,13.1557,59200.0
2006-11-24 10:00:00,19.33,19.36,19.27,19.36,87600.0,13.1625,13.1829,13.1216,13.1829,87600.0
2006-11-24 10:30:00,19.36,19.36,19.29,19.33,42800.0,13.1829,13.1829,13.1353,13.1625,42800.0
2006-11-24 11:00:00,19.34,19.34,19.3,19.32,35400.0,13.1693,13.1693,13.1421,13.1557,35400.0
2006-11-24 11:30:00,19.32,19.32,19.25,19.25,18600.0,13.1557,13.1557,13.108,13.108,18600.0
2006-11-24 12:00:00,19.26,19.29,19.26,19.29,20400.0,13.1148,13.1353,13.1148,13.1353,20400.0
2006-11-24 12:30:00,19.29,19.3,19.28,19.29,27000.0,13.1353,13.1421,13.1285,13.1353,27000.0
2006-11-24 13:00:00,19.29,19.31,19.29,19.31,10200.0,13.1353,13.1489,13.1353,13.1489,10200.0
2006-11-24 13:30:00,19.31,19.31,19.31,19.31,0.0,13.1489,13.1489,13.1489,13.1489,0.0
2006-11-24 14:00:00,19.31,19.31,19.31,19.31,0.0,13.1489,13.1489,13.1489,13.1489,0.0
2006-11-24 14:30:00,19.31,19.31,19.31,19.31,0.0,13.1489,13.1489,13.1489,13.1489,0.0
2006-11-24 15:00:00,19.31,19.31,19.31,19.31,0.0,13.1489,13.1489,13.1489,13.1489,0.0
2006-11-24 15:30:00,19.31,19.31,19.31,19.31,0.0,13.1489,13.1489,13.1489,13.1489,0.0
2006-11-27 09:30:00,19.18,19.18,18.98,19.08,102400.0,13.0604,13.0604,12.9242,12.9923,102400.0
2006-11-27 10:00:00,19.06,19.09,19.04,19.07,39200.0,12.9786,12.9991,12.965,12.9855,39200.0
2006-11-27 10:30:00,19.07,19.12,19.07,19.1,46600.0,12.9855,13.0195,12.9855,13.0059,46600.0
2006-11-27 11:00:00,19.1,19.13,19.03,19.03,52400.0,13.0059,13.0263,12.9582,12.9582,52400.0
2006-11-27 11:30:00,19.03,19.06,19.03,19.04,36400.0,12.9582,12.9786,12.9582,12.965,36400.0
2006-11-27 12:00:00,19.03,19.08,19.01,19.06,40800.0,12.9582,12.9923,12.9446,12.9786,40800.0
2006-11-27 12:30:00,19.05,19.05,19.01,19.02,35400.0,12.9718,12.9718,12.9446,12.9514,35400.0
2006-11-27 13:00:00,19.02,19.03,19.0,19.03,26400.0,12.9514,12.9582,12.9378,12.9582,26400.0
2006-11-27 13:30:00,19.03,19.05,19.02,19.03,25400.0,12.9582,12.9718,12.9514,12.9582,25400.0
2006-11-27 14:00:00,19.03,19.06,18.99,19.0,68800.0,12.9582,12.9786,12.931,12.9378,68800.0
2006-11-27 14:30:00,19.0,19.03,18.99,18.99,50800.0,12.9378,12.9582,12.931,12.931,50800.0
2006-11-27 15:00:00,18.99,19.0,18.98,19.0,58400.0,12.931,12.9378,12.9242,12.9378,58400.0
2006-11-27 15:30:00,19.0,19.03,19.0,19.0,82400.0,12.9378,12.9582,12.9378,12.9378,82400.0
2006-11-28 09:30:00,18.96,19.03,18.96,19.03,73000.0,12.9106,12.9582,12.9106,12.9582,73000.0
2006-11-28 10:00:00,19.03,19.09,18.99,19.08,65600.0,12.9582,12.9991,12.931,12.9923,65600.0
2006-11-28 10:30:00,19.07,19.14,19.07,19.13,53200.0,12.9855,13.0331,12.9855,13.0263,53200.0
2006-11-28 11:00:00,19.11,19.13,19.1,19.13,46200.0,13.0127,13.0263,13.0059,13.0263,46200.0
2006-11-28 11:30:00,19.13,19.15,19.11,19.11,43400.0,13.0263,13.0399,13.0127,13.0127,43400.0
2006-11-28 12:00:00,19.12,19.16,19.11,19.15,32000.0,13.0195,13.0467,13.0127,13.0399,32000.0
2006-11-28 12:30:00,19.14,19.14,19.09,19.12,60000.0,13.0331,13.0331,12.9991,13.0195,60000.0
2006-11-28 13:00:00,19.13,19.18,19.09,19.09,55400.0,13.0263,13.0604,12.9991,12.9991,55400.0
2006-11-28 13:30:00,19.09,19.13,19.09,19.12,29200.0,12.9991,13.0263,12.9991,13.0195,29200.0
2006-11-28 14:00:00,19.11,19.17,19.11,19.16,58000.0,13.0127,13.0536,13.0127,13.0467,58000.0
2006-11-28 14:30:00,19.16,19.18,19.14,19.18,64800.0,13.0467,13.0604,13.0331,13.0604,64800.0
2006-11-28 15:00:00,19.17,19.2,19.15,19.17,80800.0,13.0536,13.074,13.0399,13.0536,80800.0
2006-11-28 15:30:00,19.18,19.18,19.16,19.17,125000.0,13.0604,13.0604,13.0467,13.0536,125000.0
2006-11-29 09:30:00,19.22,19.22,19.13,19.2,58600.0,13.0876,13.0876,13.0263,13.074,58600.0
2006-11-29 10:00:00,19.2,19.24,19.17,19.24,27400.0,13.074,13.1012,13.0536,13.1012,27400.0
2006-11-29 10:30:00,19.24,19.24,19.19,19.21,32400.0,13.1012,13.1012,13.0672,13.0808,32400.0
2006-11-29 11:00:00,19.21,19.24,19.21,19.23,37200.0,13.0808,13.1012,13.0808,13.0944,37200.0
2006-11-29 11:30:00,19.24,19.27,19.23,19.25,26600.0,13.1012,13.1216,13.0944,13.108,26600.0
2006-11-29 12:00:00,19.25,19.27,19.23,19.23,35200.0,13.108,13.1216,13.0944,13.0944,35200.0
2006-11-29 12:30:00,19.24,19.24,19.22,19.24,34600.0,13.1012,13.1012,13.0876,13.1012,34600.0
2006-11-29 13:00:00,19.24,19.24,19.21,19.21,36000.0,13.1012,13.1012,13.0808,13.0808,36000.0
2006-11-29 13:30:00,19.21,19.23,19.2,19.22,50600.0,13.0808,13.0944,13.074,13.0876,50600.0
2006-11-29 14:00:00,19.22,19.22,19.18,19.18,59600.0,13.0876,13.0876,13.0604,13.0604,59600.0
2006-11-29 14:30:00,19.19,19.26,19.18,19.25,45600.0,13.0672,13.1148,13.0604,13.108,45600.0
2006-11-29 15:00:00,19.25,19.25,19.21,19.21,67400.0,13.108,13.108,13.0808,13.0808,67400.0
2006-11-29 15:30:00,19.21,19.26,19.21,19.25,77000.0,13.0808,13.1148,13.0808,13.108,77000.0
2006-11-30 09:30:00,19.23,19.39,19.22,19.33,84400.0,13.0944,13.2034,13.0876,13.1625,84400.0
2006-11-30 10:00:00,19.31,19.32,19.22,19.28,117000.0,13.1489,13.1557,13.0876,13.1285,117000.0
2006-11-30 10:30:00,19.29,19.3,19.24,19.27,53400.0,13.1353,13.1421,13.1012,13.1216,53400.0
2006-11-30 11:00:00,19.27,19.27,19.19,19.24,101600.0,13.1216,13.1216,13.0672,13.1012,101600.0
2006-11-30 11:30:00,19.23,19.25,19.22,19.25,44800.0,13.0944,13.108,13.0876,13.108,44800.0
2006-11-30 12:00:00,19.26,19.29,19.24,19.28,30400.0,13.1148,13.1353,13.1012,13.1285,30400.0
2006-11-30 12:30:00,19.29,19.3,19.27,19.29,23600.0,13.1353,13.1421,13.1216,13.1353,23600.0
2006-11-30 13:00:00,19.29,19.34,19.28,19.34,35600.0,13.1353,13.1693,13.1285,13.1693,35600.0
2006-11-30 13:30:00,19.33,19.34,19.29,19.29,33200.0,13.1625,13.1693,13.1353,13.1353,33200.0
2006-11-30 14:00:00,19.3,19.32,19.28,19.31,40000.0,13.1421,13.1557,13.1285,13.1489,40000.0
2006-11-30 14:30:00,19.31,19.36,19.3,19.36,36000.0,13.1489,13.1829,13.1421,13.1829,36000.0
2006-11-30 15:00:00,19.35,19.39,19.34,19.39,68200.0,13.1761,13.2034,13.1693,13.2034,68200.0
2006-11-30 15:30:00,19.38,19.39,19.34,19.34,83000.0,13.1965,13.2034,13.1693,13.1693,83000.0
2006-12-01 09:30:00,19.35,19.42,19.33,19.42,30400.0,13.1761,13.2238,13.1625,13.2238,30400.0
2006-12-01 10:00:00,19.41,19.41,19.32,19.34,41000.0,13.217,13.217,13.1557,13.1693,41000.0
2006-12-01 10:30:00,19.34,19.34,19.29,19.32,38000.0,13.1693,13.1693,13.1353,13.1557,38000.0
2006-12-01 11:00:00,19.31,19.33,19.27,19.28,28000.0,13.1489,13.1625,13.1216,13.1285,28000.0
2006-12-01 11:30:00,19.28,19.36,19.28,19.36,23000.0,13.1285,13.1829,13.1285,13.1829,23000.0
2006-12-01 12:00:00,19.36,19.36,19.3,19.31,22200.0,13.1829,13.1829,13.1421,13.1489,22200.0
2006-12-01 12:30:00,19.32,19.34,19.31,19.33,24000.0,13.1557,13.1693,13.1489,13.1625,24000.0
2006-12-01 13:00:00,19.33,19.34,19.29,19.33,58400.0,13.1625,13.1693,13.1353,13.1625,58400.0
2006-12-01 13:30:00,19.33,19.34,19.29,19.32,32200.0,13.1625,13.1693,13.1353,13.1557,32200.0
2006-12-01 14:00:00,19.31,19.32,19.26,19.28,36000.0,13.1489,13.1557,13.1148,13.1285,36000.0
2006-12-01 14:30:00,19.29,19.29,19.22,19.27,39600.0,13.1353,13.1353,13.0876,13.1216,39600.0
2006-12-01 15:00:00,19.27,19.37,19.26,19.36,94000.0,13.1216,13.1897,13.1148,13.1829,94000.0
2006-12-01 15:30:00,19.36,19.43,19.34,19.41,161200.0,13.1829,13.2306,13.1693,13.217,161200.0
2006-12-04 09:30:00,19.48,19.5,19.45,19.49,69800.0,13.2646,13.2783,13.2442,13.2715,69800.0
2006-12-04 10:00:00,19.49,19.5,19.43,19.46,57000.0,13.2715,13.2783,13.2306,13.251,57000.0
2006-12-04 10:30:00,19.46,19.48,19.4,19.42,49600.0,13.251,13.2646,13.2102,13.2238,49600.0
2006-12-04 11:00:00,19.42,19.49,19.41,19.48,51400.0,13.2238,13.2715,13.217,13.2646,51400.0
2006-12-04 11:30:00,19.49,19.49,19.43,19.45,59400.0,13.2715,13.2715,13.2306,13.2442,59400.0
2006-12-04 12:00:00,19.45,19.49,19.45,19.47,42200.0,13.2442,13.2715,13.2442,13.2578,42200.0
2006-12-04 12:30:00,19.47,19.52,19.47,19.52,82800.0,13.2578,13.2919,13.2578,13.2919,82800.0
2006-12-04 13:00:00,19.52,19.58,19.51,19.57,41200.0,13.2919,13.3327,13.2851,13.3259,41200.0
2006-12-04 13:30:00,19.58,19.61,19.53,19.58,71600.0,13.3327,13.3532,13.2987,13.3327,71600.0
2006-12-04 14:00:00,19.59,19.6,19.58,19.58,30800.0,13.3395,13.3464,13.3327,13.3327,30800.0
2006-12-04 14:30:00,19.59,19.6,19.58,19.58,44800.0,13.3395,13.3464,13.3327,13.3327,44800.0
2006-12-04 15:00:00,19.59,19.59,19.57,19.57,68000.0,13.3395,13.3395,13.3259,13.3259,68000.0
2006-12-04 15:30:00,19.57,19.58,19.54,19.56,117400.0,13.3259,13.3327,13.3055,13.3191,117400.0
2006-12-05 09:30:00,19.5,19.56,19.49,19.52,89800.0,13.2783,13.3191,13.2715,13.2919,89800.0
2006-12-05 10:00:00,19.52,19.55,19.5,19.5,57200.0,13.2919,13.3123,13.2783,13.2783,57200.0
2006-12-05 10:30:00,19.51,19.57,19.5,19.57,29600.0,13.2851,13.3259,13.2783,13.3259,29600.0
2006-12-05 11:00:00,19.57,19.57,19.53,19.57,26800.0,13.3259,13.3259,13.2987,13.3259,26800.0
2006-12-05 11:30:00,19.57,19.58,19.53,19.53,44400.0,13.3259,13.3327,13.2987,13.2987,44400.0
2006-12-05 12:00:00,19.53,19.54,19.5,19.5,22400.0,13.2987,13.3055,13.2783,13.2783,22400.0
2006-12-05 12:30:00,19.5,19.53,19.5,19.52,23600.0,13.2783,13.2987,13.2783,13.2919,23600.0
2006-12-05 13:00:00,19.52,19.56,19.51,19.56,46600.0,13.2919,13.3191,13.2851,13.3191,46600.0
2006-12-05 13:30:00,19.55,19.57,19.54,19.56,24400.0,13.3123,13.3259,13.3055,13.3191,24400.0
2006-12-05 14:00:00,19.56,19.59,19.56,19.57,33600.0,13.3191,13.3395,13.3191,13.3259,33600.0
2006-12-05 14:30:00,19.57,19.58,19.56,19.56,29200.0,13.3259,13.3327,13.3191,13.3191,29200.0
2006-12-05 15:00:00,19.57,19.58,19.54,19.56,43600.0,13.3259,13.3327,13.3055,13.3191,43600.0
2006-12-05 15:30:00,19.56,19.6,19.55,19.6,91600.0,13.3191,13.3464,13.3123,13.3464,91600.0
2006-12-06 09:30:00,19.63,19.7,19.58,19.59,45000.0,13.3668,13.4144,13.3327,13.3395,45000.0
2006-12-06 10:00:00,19.59,19.59,19.57,19.58,31800.0,13.3395,13.3395,13.3259,13.3327,31800.0
2006-12-06 10:30:00,19.58,19.6,19.55,19.55,49800.0,13.3327,13.3464,13.3123,13.3123,49800.0
2006-12-06 11:00:00,19.56,19.56,19.55,19.56,16600.0,13.3191,13.3191,13.3123,13.3191,16600.0
2006-12-06 11:30:00,19.56,19.59,19.56,19.59,39800.0,13.3191,13.3395,13.3191,13.3395,39800.0
2006-12-06 12:00:00,19.58,19.62,19.56,19.61,55400.0,13.3327,13.36,13.3191,13.3532,55400.0
2006-12-06 12:30:00,19.62,19.69,19.61,19.68,84600.0,13.36,13.4076,13.3532,13.4008,84600.0
2006-12-06 13:00:00,19.67,19.69,19.65,19.67,74200.0,13.394,13.4076,13.3804,13.394,74200.0
2006-12-06 13:30:00,19.67,19.68,19.65,19.65,40400.0,13.394,13.4008,13.3804,13.3804,40400.0
2006-12-06 14:00:00,19.66,19.66,19.64,19.65,83200.0,13.3872,13.3872,13.3736,13.3804,83200.0
2006-12-06 14:30:00,19.65,19.66,19.64,19.65,43800.0,13.3804,13.3872,13.3736,13.3804,43800.0
2006-12-06 15:00:00,19.65,19.67,19.64,19.66,65400.0,13.3804,13.394,13.3736,13.3872,65400.0
2006-12-06 15:30:00,19.67,19.67,19.64,19.64,140800.0,13.394,13.394,13.3736,13.3736,140800.0
2006-12-07 09:30:00,19.59,19.61,19.51,19.51,64000.0,13.3395,13.3532,13.2851,13.2851,64000.0
2006-12-07 10:00:00,19.5,19.54,19.43,19.45,46600.0,13.2783,13.3055,13.2306,13.2442,46600.0
2006-12-07 10:30:00,19.44,19.46,19.4,19.46,26800.0,13.2374,13.251,13.2102,13.251,26800.0
2006-12-07 11:00:00,19.45,19.48,19.43,19.48,41400.0,13.2442,13.2646,13.2306,13.2646,41400.0
2006-12-07 11:30:00,19.48,19.52,19.47,19.49,29800.0,13.2646,13.2919,13.2578,13.2715,29800.0
2006-12-07 12:00:00,19.49,19.49,19.45,19.46,20600.0,13.2715,13.2715,13.2442,13.251,20600.0
2006-12-07 12:30:00,19.46,19.47,19.43,19.46,29000.0,13.251,13.2578,13.2306,13.251,29000.0
2006-12-07 13:00:00,19.45,19.46,19.44,19.45,36200.0,13.2442,13.251,13.2374,13.2442,36200.0
2006-12-07 13:30:00,19.45,19.45,19.44,19.44,45400.0,13.2442,13.2442,13.2374,13.2374,45400.0
2006-12-07 14:00:00,19.43,19.45,19.4,19.41,68000.0,13.2306,13.2442,13.2102,13.217,68000.0
2006-12-07 14:30:00,19.41,19.44,19.4,19.43,137000.0,13.217,13.2374,13.2102,13.2306,137000.0
2006-12-07 15:00:00,19.43,19.46,19.42,19.43,76200.0,13.2306,13.251,13.2238,13.2306,76200.0
2006-12-07 15:30:00,19.43,19.45,19.4,19.43,139000.0,13.2306,13.2442,13.2102,13.2306,139000.0
2006-12-08 09:30:00,19.43,19.56,19.43,19.55,37000.0,13.2306,13.3191,13.2306,13.3123,37000.0
2006-12-08 10:00:00,19.56,19.56,19.49,19.49,33000.0,13.3191,13.3191,13.2715,13.2715,33000.0
2006-12-08 10:30:00,19.5,19.55,19.5,19.54,16800.0,13.2783,13.3123,13.2783,13.3055,16800.0
2006-12-08 11:00:00,19.54,19.59,19.54,19.55,40200.0,13.3055,13.3395,13.3055,13.3123,40200.0
2006-12-08 11:30:00,19.55,19.57,19.54,19.54,104800.0,13.3123,13.3259,13.3055,13.3055,104800.0
2006-12-08 12:00:00,19.54,19.56,19.54,19.55,29400.0,13.3055,13.3191,13.3055,13.3123,29400.0
2006-12-08 12:30:00,19.55,19.56,19.52,19.54,39800.0,13.3123,13.3191,13.2919,13.3055,39800.0
2006-12-08 13:00:00,19.53,19.54,19.51,19.53,71600.0,13.2987,13.3055,13.2851,13.2987,71600.0
2006-12-08 13:30:00,19.53,19.53,19.48,19.49,66000.0,13.2987,13.2987,13.2646,13.2715,66000.0
2006-12-08 14:00:00,19.5,19.57,19.49,19.54,36200.0,13.2783,13.3259,13.2715,13.3055,36200.0
2006-12-08 14:30:00,19.55,19.59,19.54,19.58,32000.0,13.3123,13.3395,13.3055,13.3327,32000.0
2006-12-08 15:00:00,19.58,19.6,19.58,19.59,34600.0,13.3327,13.3464,13.3327,13.3395,34600.0
2006-12-08 15:30:00,19.59,19.59,19.54,19.56,80000.0,13.3395,13.3395,13.3055,13.3191,80000.0
2006-12-11 09:30:00,19.54,19.58,19.49,19.57,65000.0,13.3055,13.3327,13.2715,13.3259,65000.0
2006-12-11 10:00:00,19.58,19.6,19.5,19.5,60800.0,13.3327,13.3464,13.2783,13.2783,60800.0
2006-12-11 10:30:00,19.5,19.56,19.5,19.56,70000.0,13.2783,13.3191,13.2783,13.3191,70000.0
2006-12-11 11:00:00,19.56,19.57,19.54,19.55,64800.0,13.3191,13.3259,13.3055,13.3123,64800.0
2006-12-11 11:30:00,19.55,19.56,19.55,19.56,51600.0,13.3123,13.3191,13.3123,13.3191,51600.0
2006-12-11 12:00:00,19.56,19.58,19.55,19.55,51000.0,13.3191,13.3327,13.3123,13.3123,51000.0
2006-12-11 12:30:00,19.55,19.56,19.55,19.56,37000.0,13.3123,13.3191,13.3123,13.3191,37000.0
2006-12-11 13:00:00,19.55,19.61,19.55,19.61,44000.0,13.3123,13.3532,13.3123,13.3532,44000.0
2006-12-11 13:30:00,19.61,19.61,19.57,19.57,30000.0,13.3532,13.3532,13.3259,13.3259,30000.0
2006-12-11 14:00:00,19.57,19.59,19.56,19.58,40800.0,13.3259,13.3395,13.3191,13.3327,40800.0
2006-12-11 14:30:00,19.58,19.58,19.56,19.57,26800.0,13.3327,13.3327,13.3191,13.3259,26800.0
2006-12-11 15:00:00,19.57,19.58,19.56,19.58,55400.0,13.3259,13.3327,13.3191,13.3327,55400.0
2006-12-11 15:30:00,19.58,19.61,19.57,19.61,99800.0,13.3327,13.3532,13.3259,13.3532,99800.0
2006-12-12 09:30:00,19.53,19.62,19.52,19.6,95400.0,13.2987,13.36,13.2919,13.3464,95400.0
2006-12-12 10:00:00,19.59,19.64,19.58,19.63,33200.0,13.3395,13.3736,13.3327,13.3668,33200.0
2006-12-12 10:30:00,19.62,19.66,19.61,19.62,42000.0,13.36,13.3872,13.3532,13.36,42000.0
2006-12-12 11:00:00,19.63,19.66,19.61,19.61,42000.0,13.3668,13.3872,13.3532,13.3532,42000.0
2006-12-12 11:30:00,19.63,19.63,19.59,19.6,44000.0,13.3668,13.3668,13.3395,13.3464,44000.0
2006-12-12 12:00:00,19.61,19.61,19.57,19.59,58600.0,13.3532,13.3532,13.3259,13.3395,58600.0
2006-12-12 12:30:00,19.59,19.66,19.59,19.66,49800.0,13.3395,13.3872,13.3395,13.3872,49800.0
2006-12-12 13:00:00,19.66,19.67,19.66,19.67,27000.0,13.3872,13.394,13.3872,13.394,27000.0
2006-12-12 13:30:00,19.67,19.68,19.66,19.67,33600.0,13.394,13.4008,13.3872,13.394,33600.0
2006-12-12 14:00:00,19.67,19.73,19.65,19.73,68400.0,13.394,13.4349,13.3804,13.4349,68400.0
2006-12-12 14:30:00,19.73,19.76,19.71,19.75,166600.0,13.4349,13.4553,13.4213,13.4485,166600.0
2006-12-12 15:00:00,19.75,19.78,19.72,19.75,99400.0,13.4485,13.4689,13.4281,13.4485,99400.0
2006-12-12 15:30:00,19.75,19.8,19.74,19.75,136400.0,13.4485,13.4825,13.4417,13.4485,136400.0
2006-12-13 09:30:00,19.84,19.9,19.81,19.88,94800.0,13.5098,13.5506,13.4893,13.537,94800.0
2006-12-13 10:00:00,19.87,19.89,19.86,19.89,66000.0,13.5302,13.5438,13.5234,13.5438,66000.0
2006-12-13 10:30:00,19.88,19.88,19.82,19.85,77400.0,13.537,13.537,13.4962,13.5166,77400.0
2006-12-13 11:00:00,19.85,19.86,19.84,19.84,45200.0,13.5166,13.5234,13.5098,13.5098,45200.0
2006-12-13 11:30:00,19.84,19.85,19.81,19.82,31800.0,13.5098,13.5166,13.4893,13.4962,31800.0
2006-12-13 12:00:00,19.83,19.83,19.81,19.81,45200.0,13.503,13.503,13.4893,13.4893,45200.0
2006-12-13 12:30:00,19.81,19.82,19.81,19.81,26400.0,13.4893,13.4962,13.4893,13.4893,26400.0
2006-12-13 13:00:00,19.81,19.83,19.8,19.83,22600.0,13.4893,13.503,13.4825,13.503,22600.0
2006-12-13 13:30:00,19.83,19.83,19.78,19.79,28000.0,13.503,13.503,13.4689,13.4757,28000.0
2006-12-13 14:00:00,19.79,19.79,19.73,19.73,67600.0,13.4757,13.4757,13.4349,13.4349,67600.0
2006-12-13 14:30:00,19.73,19.73,19.68,19.68,59800.0,13.4349,13.4349,13.4008,13.4008,59800.0
2006-12-13 15:00:00,19.68,19.69,19.67,19.68,80200.0,13.4008,13.4076,13.394,13.4008,80200.0
2006-12-13 15:30:00,19.68,19.73,19.68,19.72,74600.0,13.4008,13.4349,13.4008,13.4281,74600.0
2006-12-14 09:30:00,19.72,19.8,19.66,19.79,39800.0,13.4281,13.4825,13.3872,13.4757,39800.0
2006-12-14 10:00:00,19.8,19.8,19.72,19.73,39400.0,13.4825,13.4825,13.4281,13.4349,39400.0
2006-12-14 10:30:00,19.73,19.82,19.72,19.8,42800.0,13.4349,13.4962,13.4281,13.4825,42800.0
2006-12-14 11:00:00,19.81,19.83,19.8,19.82,32600.0,13.4893,13.503,13.4825,13.4962,32600.0
2006-12-14 11:30:00,19.82,19.83,19.8,19.83,34800.0,13.4962,13.503,13.4825,13.503,34800.0
2006-12-14 12:00:00,19.83,19.83,19.82,19.82,40800.0,13.503,13.503,13.4962,13.4962,40800.0
2006-12-14 12:30:00,19.82,19.84,19.82,19.84,42200.0,13.4962,13.5098,13.4962,13.5098,42200.0
2006-12-14 13:00:00,19.84,19.84,19.82,19.82,31800.0,13.5098,13.5098,13.4962,13.4962,31800.0
2006-12-14 13:30:00,19.82,19.82,19.78,19.78,31800.0,13.4962,13.4962,13.4689,13.4689,31800.0
2006-12-14 14:00:00,19.78,19.78,19.73,19.73,48200.0,13.4689,13.4689,13.4349,13.4349,48200.0
2006-12-14 14:30:00,19.73,19.75,19.73,19.74,43800.0,13.4349,13.4485,13.4349,13.4417,43800.0
2006-12-14 15:00:00,19.74,19.74,19.71,19.71,64600.0,13.4417,13.4417,13.4213,13.4213,64600.0
2006-12-14 15:30:00,19.71,19.72,19.68,19.69,113800.0,13.4213,13.4281,13.4008,13.4076,113800.0
2006-12-15 09:30:00,19.6,19.72,19.57,19.68,425400.0,13.3464,13.4281,13.3259,13.4008,425400.0
2006-12-15 10:00:00,19.7,19.76,19.66,19.75,88200.0,13.4144,13.4553,13.3872,13.4485,88200.0
2006-12-15 10:30:00,19.75,19.77,19.73,19.75,46400.0,13.4485,13.4621,13.4349,13.4485,46400.0
2006-12-15 11:00:00,19.75,19.78,19.73,19.74,44600.0,13.4485,13.4689,13.4349,13.4417,44600.0
2006-12-15 11:30:00,19.73,19.75,19.72,19.74,26200.0,13.4349,13.4485,13.4281,13.4417,26200.0
2006-12-15 12:00:00,19.73,19.74,19.71,19.72,36800.0,13.4349,13.4417,13.4213,13.4281,36800.0
2006-12-15 12:30:00,19.73,19.77,19.72,19.76,30000.0,13.4349,13.4621,13.4281,13.4553,30000.0
2006-12-15 13:00:00,19.75,19.78,19.75,19.77,44000.0,13.4485,13.4689,13.4485,13.4621,44000.0
2006-12-15 13:30:00,19.77,19.77,19.73,19.76,47600.0,13.4621,13.4621,13.4349,13.4553,47600.0
2006-12-15 14:00:00,19.76,19.79,19.75,19.78,66600.0,13.4553,13.4757,13.4485,13.4689,66600.0
2006-12-15 14:30:00,19.79,19.79,19.75,19.78,103000.0,13.4757,13.4757,13.4485,13.4689,103000.0
2006-12-15 15:00:00,19.78,19.8,19.75,19.78,81000.0,13.4689,13.4825,13.4485,13.4689,81000.0
2006-12-15 15:30:00,19.77,19.78,19.71,19.72,213600.0,13.4621,13.4689,13.4213,13.4281,213600.0
2006-12-18 09:30:00,19.7,19.75,19.68,19.74,45000.0,13.4144,13.4485,13.4008,13.4417,45000.0
2006-12-18 10:00:00,19.74,19.75,19.68,19.68,55200.0,13.4417,13.4485,13.4008,13.4008,55200.0
2006-12-18 10:30:00,19.68,19.73,19.67,19.73,32400.0,13.4008,13.4349,13.394,13.4349,32400.0
2006-12-18 11:00:00,19.72,19.75,19.7,19.73,39800.0,13.4281,13.4485,13.4144,13.4349,39800.0
2006-12-18 11:30:00,19.73,19.75,19.7,19.72,54000.0,13.4349,13.4485,13.4144,13.4281,54000.0
2006-12-18 12:00:00,19.72,19.74,19.7,19.73,58800.0,13.4281,13.4417,13.4144,13.4349,58800.0
2006-12-18 12:30:00,19.73,19.74,19.7,19.7,59800.0,13.4349,13.4417,13.4144,13.4144,59800.0
2006-12-18 13:00:00,19.7,19.71,19.67,19.68,81600.0,13.4144,13.4213,13.394,13.4008,81600.0
2006-12-18 13:30:00,19.68,19.71,19.65,19.68,75400.0,13.4008,13.4213,13.3804,13.4008,75400.0
2006-12-18 14:00:00,19.68,19.7,19.66,19.7,76000.0,13.4008,13.4144,13.3872,13.4144,76000.0
2006-12-18 14:30:00,19.7,19.7,19.67,19.69,41600.0,13.4144,13.4144,13.394,13.4076,41600.0
2006-12-18 15:00:00,19.69,19.7,19.65,19.68,117400.0,13.4076,13.4144,13.3804,13.4008,117400.0
2006-12-18 15:30:00,19.68,19.74,19.65,19.69,263800.0,13.4008,13.4417,13.3804,13.4076,263800.0
2006-12-19 09:30:00,19.68,19.74,19.62,19.63,44400.0,13.4008,13.4417,13.36,13.3668,44400.0
2006-12-19 10:00:00,19.65,19.66,19.61,19.63,19200.0,13.3804,13.3872,13.3532,13.3668,19200.0
2006-12-19 10:30:00,19.62,19.66,19.61,19.65,20000.0,13.36,13.3872,13.3532,13.3804,20000.0
2006-12-19 11:00:00,19.66,19.68,19.63,19.64,17800.0,13.3872,13.4008,13.3668,13.3736,17800.0
2006-12-19 11:30:00,19.64,19.66,19.61,19.63,31400.0,13.3736,13.3872,13.3532,13.3668,31400.0
2006-12-19 12:00:00,19.63,19.65,19.63,19.64,46000.0,13.3668,13.3804,13.3668,13.3736,46000.0
2006-12-19 12:30:00,19.64,19.65,19.63,19.64,36000.0,13.3736,13.3804,13.3668,13.3736,36000.0
2006-12-19 13:00:00,19.63,19.64,19.61,19.61,31000.0,13.3668,13.3736,13.3532,13.3532,31000.0
2006-12-19 13:30:00,19.61,19.66,19.6,19.65,71400.0,13.3532,13.3872,13.3464,13.3804,71400.0
2006-12-19 14:00:00,19.65,19.7,19.65,19.65,100200.0,13.3804,13.4144,13.3804,13.3804,100200.0
2006-12-19 14:30:00,19.65,19.68,19.64,19.66,135600.0,13.3804,13.4008,13.3736,13.3872,135600.0
2006-12-19 15:00:00,19.66,19.69,19.65,19.68,185400.0,13.3872,13.4076,13.3804,13.4008,185400.0
2006-12-19 15:30:00,19.68,19.74,19.67,19.7,258400.0,13.4008,13.4417,13.394,13.4144,258400.0
2006-12-20 09:30:00,19.68,19.73,19.63,19.66,37400.0,13.4008,13.4349,13.3668,13.3872,37400.0
2006-12-20 10:00:00,19.66,19.72,19.62,19.71,58800.0,13.3872,13.4281,13.36,13.4213,58800.0
2006-12-20 10:30:00,19.7,19.73,19.7,19.73,42400.0,13.4144,13.4349,13.4144,13.4349,42400.0
2006-12-20 11:00:00,19.73,19.79,19.73,19.79,90600.0,13.4349,13.4757,13.4349,13.4757,90600.0
2006-12-20 11:30:00,19.79,19.83,19.79,19.81,88400.0,13.4757,13.503,13.4757,13.4893,88400.0
2006-12-20 12:00:00,19.81,19.81,19.78,19.78,42000.0,13.4893,13.4893,13.4689,13.4689,42000.0
2006-12-20 12:30:00,19.78,19.82,19.78,19.8,54800.0,13.4689,13.4962,13.4689,13.4825,54800.0
2006-12-20 13:00:00,19.8,19.8,19.76,19.78,33600.0,13.4825,13.4825,13.4553,13.4689,33600.0
2006-12-20 13:30:00,19.78,19.78,19.74,19.75,30800.0,13.4689,13.4689,13.4417,13.4485,30800.0
2006-12-20 14:00:00,19.75,19.77,19.75,19.76,27800.0,13.4485,13.4621,13.4485,13.4553,27800.0
2006-12-20 14:30:00,19.76,19.79,19.75,19.78,71000.0,13.4553,13.4757,13.4485,13.4689,71000.0
2006-12-20 15:00:00,19.78,19.8,19.77,19.8,62600.0,13.4689,13.4825,13.4621,13.4825,62600.0
2006-12-20 15:30:00,19.79,19.82,19.79,19.79,94000.0,13.4757,13.4962,13.4757,13.4757,94000.0
2006-12-21 09:30:00,19.8,19.9,19.8,19.89,73400.0,13.4825,13.5506,13.4825,13.5438,73400.0
2006-12-21 10:00:00,19.88,19.91,19.82,19.84,42000.0,13.537,13.5574,13.4962,13.5098,42000.0
2006-12-21 10:30:00,19.84,19.85,19.75,19.76,105800.0,13.5098,13.5166,13.4485,13.4553,105800.0
2006-12-21 11:00:00,19.75,19.81,19.75,19.8,36600.0,13.4485,13.4893,13.4485,13.4825,36600.0
2006-12-21 11:30:00,19.79,19.8,19.75,19.75,64800.0,13.4757,13.4825,13.4485,13.4485,64800.0
2006-12-21 12:00:00,19.74,19.75,19.71,19.72,41200.0,13.4417,13.4485,13.4213,13.4281,41200.0
2006-12-21 12:30:00,19.72,19.74,19.69,19.7,62600.0,13.4281,13.4417,13.4076,13.4144,62600.0
2006-12-21 13:00:00,19.7,19.71,19.67,19.68,72000.0,13.4144,13.4213,13.394,13.4008,72000.0
2006-12-21 13:30:00,19.68,19.7,19.63,19.64,58400.0,13.4008,13.4144,13.3668,13.3736,58400.0
2006-12-21 14:00:00,19.63,19.64,19.59,19.6,85200.0,13.3668,13.3736,13.3395,13.3464,85200.0
2006-12-21 14:30:00,19.59,19.59,19.55,19.56,111400.0,13.3395,13.3395,13.3123,13.3191,111400.0
2006-12-21 15:00:00,19.56,19.57,19.5,19.52,166200.0,13.3191,13.3259,13.2783,13.2919,166200.0
2006-12-21 15:30:00,19.52,19.54,19.5,19.53,227600.0,13.2919,13.3055,13.2783,13.2987,227600.0
2006-12-22 09:30:00,19.57,19.58,19.45,19.49,44800.0,13.3259,13.3327,13.2442,13.2715,44800.0
2006-12-22 10:00:00,19.5,19.52,19.43,19.46,78400.0,13.2783,13.2919,13.2306,13.251,78400.0
2006-12-22 10:30:00,19.47,19.47,19.43,19.44,90200.0,13.2578,13.2578,13.2306,13.2374,90200.0
2006-12-22 11:00:00,19.45,19.46,19.43,19.45,47400.0,13.2442,13.251,13.2306,13.2442,47400.0
2006-12-22 11:30:00,19.45,19.48,19.44,19.45,47200.0,13.2442,13.2646,13.2374,13.2442,47200.0
2006-12-22 12:00:00,19.45,19.46,19.41,19.45,47600.0,13.2442,13.251,13.217,13.2442,47600.0
2006-12-22 12:30:00,19.45,19.47,19.43,19.46,33600.0,13.2442,13.2578,13.2306,13.251,33600.0
2006-12-22 13:00:00,19.46,19.5,19.44,19.5,86800.0,13.251,13.2783,13.2374,13.2783,86800.0
2006-12-22 13:30:00,19.49,19.52,19.49,19.5,51400.0,13.2715,13.2919,13.2715,13.2783,51400.0
2006-12-22 14:00:00,19.51,19.55,19.5,19.54,39000.0,13.2851,13.3123,13.2783,13.3055,39000.0
2006-12-22 14:30:00,19.54,19.54,19.51,19.54,30400.0,13.3055,13.3055,13.2851,13.3055,30400.0
2006-12-22 15:00:00,19.54,19.56,19.52,19.53,40400.0,13.3055,13.3191,13.2919,13.2987,40400.0
2006-12-22 15:30:00,19.52,19.55,19.52,19.52,88800.0,13.2919,13.3123,13.2919,13.2919,88800.0
2006-12-26 09:30:00,19.52,19.59,19.43,19.59,30000.0,13.2919,13.3395,13.2306,13.3395,30000.0
2006-12-26 10:00:00,19.59,19.64,19.56,19.62,41200.0,13.3395,13.3736,13.3191,13.36,41200.0
2006-12-26 10:30:00,19.62,19.64,19.58,19.59,26200.0,13.36,13.3736,13.3327,13.3395,26200.0
2006-12-26 11:00:00,19.57,19.61,19.57,19.61,22800.0,13.3259,13.3532,13.3259,13.3532,22800.0
2006-12-26 11:30:00,19.61,19.64,19.6,19.64,19000.0,13.3532,13.3736,13.3464,13.3736,19000.0
2006-12-26 12:00:00,19.64,19.65,19.62,19.64,43000.0,13.3736,13.3804,13.36,13.3736,43000.0
2006-12-26 12:30:00,19.64,19.65,19.62,19.63,12200.0,13.3736,13.3804,13.36,13.3668,12200.0
2006-12-26 13:00:00,19.63,19.64,19.61,19.63,24400.0,13.3668,13.3736,13.3532,13.3668,24400.0
2006-12-26 13:30:00,19.63,19.65,19.62,19.64,19200.0,13.3668,13.3804,13.36,13.3736,19200.0
2006-12-26 14:00:00,19.64,19.64,19.6,19.63,38400.0,13.3736,13.3736,13.3464,13.3668,38400.0
2006-12-26 14:30:00,19.63,19.63,19.6,19.6,25200.0,13.3668,13.3668,13.3464,13.3464,25200.0
2006-12-26 15:00:00,19.6,19.67,19.6,19.66,127000.0,13.3464,13.394,13.3464,13.3872,127000.0
2006-12-26 15:30:00,19.66,19.69,19.64,19.66,164200.0,13.3872,13.4076,13.3736,13.3872,164200.0
2006-12-27 09:30:00,19.71,19.71,19.58,19.64,70400.0,13.4902,13.4902,13.4012,13.4423,70400.0
2006-12-27 10:00:00,19.65,19.66,19.61,19.64,41400.0,13.4491,13.456,13.4218,13.4423,41400.0
2006-12-27 10:30:00,19.65,19.65,19.58,19.6,34000.0,13.4491,13.4491,13.4012,13.4149,34000.0
2006-12-27 11:00:00,19.6,19.6,19.53,19.54,41800.0,13.4149,13.4149,13.367,13.3739,41800.0
2006-12-27 11:30:00,19.54,19.55,19.5,19.5,55000.0,13.3739,13.3807,13.3465,13.3465,55000.0
2006-12-27 12:00:00,19.5,19.51,19.49,19.5,46600.0,13.3465,13.3533,13.3396,13.3465,46600.0
2006-12-27 12:30:00,19.5,19.5,19.47,19.48,18600.0,13.3465,13.3465,13.3259,13.3328,18600.0
2006-12-27 13:00:00,19.48,19.48,19.43,19.45,33000.0,13.3328,13.3328,13.2986,13.3123,33000.0
2006-12-27 13:30:00,19.44,19.47,19.43,19.45,73600.0,13.3054,13.3259,13.2986,13.3123,73600.0
2006-12-27 14:00:00,19.45,19.47,19.43,19.45,87200.0,13.3123,13.3259,13.2986,13.3123,87200.0
2006-12-27 14:30:00,19.45,19.46,19.44,19.46,49400.0,13.3123,13.3191,13.3054,13.3191,49400.0
2006-12-27 15:00:00,19.46,19.49,19.45,19.47,51600.0,13.3191,13.3396,13.3123,13.3259,51600.0
2006-12-27 15:30:00,19.47,19.47,19.43,19.45,178600.0,13.3259,13.3259,13.2986,13.3123,178600.0
2006-12-28 09:30:00,19.43,19.54,19.43,19.5,40200.0,13.2986,13.3739,13.2986,13.3465,40200.0
2006-12-28 10:00:00,19.52,19.54,19.48,19.5,32000.0,13.3602,13.3739,13.3328,13.3465,32000.0
2006-12-28 10:30:00,19.5,19.52,19.48,19.49,45200.0,13.3465,13.3602,13.3328,13.3396,45200.0
2006-12-28 11:00:00,19.47,19.53,19.47,19.52,47200.0,13.3259,13.367,13.3259,13.3602,47200.0
2006-12-28 11:30:00,19.53,19.53,19.5,19.52,27400.0,13.367,13.367,13.3465,13.3602,27400.0
2006-12-28 12:00:00,19.52,19.53,19.49,19.5,27800.0,13.3602,13.367,13.3396,13.3465,27800.0
2006-12-28 12:30:00,19.51,19.52,19.5,19.5,17400.0,13.3533,13.3602,13.3465,13.3465,17400.0
2006-12-28 13:00:00,19.5,19.5,19.48,19.48,18000.0,13.3465,13.3465,13.3328,13.3328,18000.0
2006-12-28 13:30:00,19.48,19.51,19.48,19.5,17800.0,13.3328,13.3533,13.3328,13.3465,17800.0
2006-12-28 14:00:00,19.5,19.53,19.49,19.5,36600.0,13.3465,13.367,13.3396,13.3465,36600.0
2006-12-28 14:30:00,19.5,19.5,19.49,19.5,23000.0,13.3465,13.3465,13.3396,13.3465,23000.0
2006-12-28 15:00:00,19.5,19.5,19.47,19.47,45600.0,13.3465,13.3465,13.3259,13.3259,45600.0
2006-12-28 15:30:00,19.48,19.5,19.47,19.47,68000.0,13.3328,13.3465,13.3259,13.3259,68000.0
2006-12-29 09:30:00,19.47,19.5,19.42,19.45,18400.0,13.3259,13.3465,13.2917,13.3123,18400.0
2006-12-29 10:00:00,19.45,19.47,19.41,19.42,16400.0,13.3123,13.3259,13.2849,13.2917,16400.0
2006-12-29 10:30:00,19.42,19.43,19.39,19.4,21600.0,13.2917,13.2986,13.2712,13.278,21600.0
2006-12-29 11:00:00,19.39,19.4,19.32,19.33,37400.0,13.2712,13.278,13.2233,13.2301,37400.0
2006-12-29 11:30:00,19.34,19.4,19.32,19.4,28000.0,13.237,13.278,13.2233,13.278,28000.0
2006-12-29 12:00:00,19.39,19.41,19.39,19.4,14400.0,13.2712,13.2849,13.2712,13.278,14400.0
2006-12-29 12:30:00,19.39,19.4,19.38,19.38,43800.0,13.2712,13.278,13.2643,13.2643,43800.0
2006-12-29 13:00:00,19.39,19.4,19.38,19.38,8000.0,13.2712,13.278,13.2643,13.2643,8000.0
2006-12-29 13:30:00,19.38,19.39,19.37,19.39,13600.0,13.2643,13.2712,13.2575,13.2712,13600.0
2006-12-29 14:00:00,19.38,19.39,19.34,19.35,27800.0,13.2643,13.2712,13.237,13.2438,27800.0
2006-12-29 14:30:00,19.34,19.34,19.31,19.31,20600.0,13.237,13.237,13.2164,13.2164,20600.0
2006-12-29 15:00:00,19.32,19.34,19.27,19.29,56800.0,13.2233,13.237,13.1891,13.2027,56800.0
2006-12-29 15:30:00,19.28,19.34,19.27,19.27,80600.0,13.1959,13.237,13.1891,13.1891,80600.0
2007-01-03 09:30:00,19.2,19.26,19.05,19.11,305600.0,13.1411,13.1822,13.0385,13.0795,305600.0
2007-01-03 10:00:00,19.12,19.23,19.11,19.18,183000.0,13.0864,13.1617,13.0795,13.1275,183000.0
2007-01-03 10:30:00,19.19,19.19,19.15,19.17,88400.0,13.1343,13.1343,13.1069,13.1206,88400.0
2007-01-03 11:00:00,19.17,19.21,19.14,19.14,98200.0,13.1206,13.148,13.1001,13.1001,98200.0
2007-01-03 11:30:00,19.15,19.18,19.13,19.14,57800.0,13.1069,13.1275,13.0932,13.1001,57800.0
2007-01-03 12:00:00,19.13,19.15,19.12,19.15,30400.0,13.0932,13.1069,13.0864,13.1069,30400.0
2007-01-03 12:30:00,19.15,19.16,19.15,19.16,53400.0,13.1069,13.1138,13.1069,13.1138,53400.0
2007-01-03 13:00:00,19.16,19.18,19.15,19.17,68400.0,13.1138,13.1275,13.1069,13.1206,68400.0
2007-01-03 13:30:00,19.17,19.2,19.16,19.2,80800.0,13.1206,13.1411,13.1138,13.1411,80800.0
2007-01-03 14:00:00,19.2,19.21,19.09,19.13,122400.0,13.1411,13.148,13.0659,13.0932,122400.0
2007-01-03 14:30:00,19.13,19.16,19.09,19.09,97200.0,13.0932,13.1138,13.0659,13.0659,97200.0
2007-01-03 15:00:00,19.1,19.18,19.09,19.17,104600.0,13.0727,13.1275,13.0659,13.1206,104600.0
2007-01-03 15:30:00,19.17,19.2,19.16,19.18,172800.0,13.1206,13.1411,13.1138,13.1275,172800.0
2007-01-04 09:30:00,19.21,19.25,19.09,19.17,52200.0,13.148,13.1754,13.0659,13.1206,52200.0
2007-01-04 10:00:00,19.17,19.2,19.09,19.11,29600.0,13.1206,13.1411,13.0659,13.0795,29600.0
2007-01-04 10:30:00,19.11,19.15,19.0,19.02,205600.0,13.0795,13.1069,13.0043,13.0179,205600.0
2007-01-04 11:00:00,19.03,19.1,19.03,19.08,106800.0,13.0248,13.0727,13.0248,13.059,106800.0
2007-01-04 11:30:00,19.08,19.1,19.02,19.09,93000.0,13.059,13.0727,13.0179,13.0659,93000.0
2007-01-04 12:00:00,19.09,19.1,19.03,19.09,77400.0,13.0659,13.0727,13.0248,13.0659,77400.0
2007-01-04 12:30:00,19.09,19.11,19.08,19.11,151600.0,13.0659,13.0795,13.059,13.0795,151600.0
2007-01-04 13:00:00,19.1,19.11,19.07,19.1,26200.0,13.0727,13.0795,13.0522,13.0727,26200.0
2007-01-04 13:30:00,19.1,19.11,19.07,19.09,66600.0,13.0727,13.0795,13.0522,13.0659,66600.0
2007-01-04 14:00:00,19.09,19.11,19.08,19.08,28200.0,13.0659,13.0795,13.059,13.059,28200.0
2007-01-04 14:30:00,19.08,19.12,19.08,19.11,51800.0,13.059,13.0864,13.059,13.0795,51800.0
2007-01-04 15:00:00,19.1,19.12,19.08,19.1,81400.0,13.0727,13.0864,13.059,13.0727,81400.0
2007-01-04 15:30:00,19.1,19.13,19.06,19.08,90400.0,13.0727,13.0932,13.0453,13.059,90400.0
2007-01-05 09:30:00,19.1,19.11,19.0,19.08,132800.0,13.0727,13.0795,13.0043,13.059,132800.0
2007-01-05 10:00:00,19.08,19.15,19.07,19.13,88600.0,13.059,13.1069,13.0522,13.0932,88600.0
2007-01-05 10:30:00,19.13,19.2,19.12,19.16,90600.0,13.0932,13.1411,13.0864,13.1138,90600.0
2007-01-05 11:00:00,19.16,19.2,19.13,19.14,84800.0,13.1138,13.1411,13.0932,13.1001,84800.0
2007-01-05 11:30:00,19.14,19.14,19.11,19.12,37000.0,13.1001,13.1001,13.0795,13.0864,37000.0
2007-01-05 12:00:00,19.13,19.16,19.1,19.1,42200.0,13.0932,13.1138,13.0727,13.0727,42200.0
2007-01-05 12:30:00,19.09,19.11,19.09,19.09,30600.0,13.0659,13.0795,13.0659,13.0659,30600.0
2007-01-05 13:00:00,19.09,19.1,19.01,19.04,72200.0,13.0659,13.0727,13.0111,13.0316,72200.0
2007-01-05 13:30:00,19.05,19.06,19.03,19.04,57600.0,13.0385,13.0453,13.0248,13.0316,57600.0
2007-01-05 14:00:00,19.04,19.05,18.99,19.0,44800.0,13.0316,13.0385,12.9974,13.0043,44800.0
2007-01-05 14:30:00,19.0,19.02,18.97,18.98,43800.0,13.0043,13.0179,12.9837,12.9906,43800.0
2007-01-05 15:00:00,18.98,19.0,18.96,18.99,53400.0,12.9906,13.0043,12.9769,12.9974,53400.0
2007-01-05 15:30:00,19.0,19.02,18.98,19.0,128600.0,13.0043,13.0179,12.9906,13.0043,128600.0
2007-01-08 09:30:00,18.97,18.99,18.72,18.72,153600.0,12.9837,12.9974,12.8126,12.8126,153600.0
2007-01-08 10:00:00,18.76,18.86,18.72,18.85,46200.0,12.84,12.9084,12.8126,12.9016,46200.0
2007-01-08 10:30:00,18.85,18.86,18.82,18.84,84400.0,12.9016,12.9084,12.8811,12.8947,84400.0
2007-01-08 11:00:00,18.85,18.97,18.85,18.92,70200.0,12.9016,12.9837,12.9016,12.9495,70200.0
2007-01-08 11:30:00,18.92,18.99,18.92,18.99,63400.0,12.9495,12.9974,12.9495,12.9974,63400.0
2007-01-08 12:00:00,18.99,18.99,18.97,18.98,79600.0,12.9974,12.9974,12.9837,12.9906,79600.0
2007-01-08 12:30:00,18.97,18.99,18.95,18.98,49400.0,12.9837,12.9974,12.97,12.9906,49400.0
2007-01-08 13:00:00,18.98,18.98,18.95,18.98,67200.0,12.9906,12.9906,12.97,12.9906,67200.0
2007-01-08 13:30:00,18.98,19.03,18.97,19.01,53800.0,12.9906,13.0248,12.9837,13.0111,53800.0
2007-01-08 14:00:00,19.02,19.03,18.99,19.0,65200.0,13.0179,13.0248,12.9974,13.0043,65200.0
2007-01-08 14:30:00,19.0,19.01,18.98,18.98,199600.0,13.0043,13.0111,12.9906,12.9906,199600.0
2007-01-08 15:00:00,18.99,19.0,18.96,18.97,128600.0,12.9974,13.0043,12.9769,12.9837,128600.0
2007-01-08 15:30:00,18.97,18.99,18.95,18.95,173000.0,12.9837,12.9974,12.97,12.97,173000.0
2007-01-09 09:30:00,19.0,19.08,18.98,19.05,77400.0,13.0043,13.059,12.9906,13.0385,77400.0
2007-01-09 10:00:00,19.04,19.06,19.0,19.04,169200.0,13.0316,13.0453,13.0043,13.0316,169200.0
2007-01-09 10:30:00,19.05,19.06,19.0,19.02,82400.0,13.0385,13.0453,13.0043,13.0179,82400.0
2007-01-09 11:00:00,19.02,19.03,18.97,18.98,84800.0,13.0179,13.0248,12.9837,12.9906,84800.0
2007-01-09 11:30:00,18.99,19.03,18.98,19.0,53800.0,12.9974,13.0248,12.9906,13.0043,53800.0
2007-01-09 12:00:00,19.01,19.06,18.98,19.02,97000.0,13.0111,13.0453,12.9906,13.0179,97000.0
2007-01-09 12:30:00,19.02,19.04,18.99,19.02,46600.0,13.0179,13.0316,12.9974,13.0179,46600.0
2007-01-09 13:00:00,19.02,19.03,19.01,19.02,39000.0,13.0179,13.0248,13.0111,13.0179,39000.0
2007-01-09 13:30:00,19.02,19.05,19.02,19.04,60200.0,13.0179,13.0385,13.0179,13.0316,60200.0
2007-01-09 14:00:00,19.04,19.06,19.01,19.02,84400.0,13.0316,13.0453,13.0111,13.0179,84400.0
2007-01-09 14:30:00,19.02,19.04,19.0,19.02,91600.0,13.0179,13.0316,13.0043,13.0179,91600.0
2007-01-09 15:00:00,19.02,19.03,18.99,19.02,79400.0,13.0179,13.0248,12.9974,13.0179,79400.0
2007-01-09 15:30:00,19.03,19.05,19.01,19.03,147000.0,13.0248,13.0385,13.0111,13.0248,147000.0
2007-01-10 09:30:00,19.0,19.0,18.88,18.93,60400.0,13.0043,13.0043,12.9221,12.9563,60400.0
2007-01-10 10:00:00,18.92,19.02,18.92,18.99,44200.0,12.9495,13.0179,12.9495,12.9974,44200.0
2007-01-10 10:30:00,18.99,19.0,18.95,18.98,30800.0,12.9974,13.0043,12.97,12.9906,30800.0
2007-01-10 11:00:00,18.99,19.02,18.95,18.99,49400.0,12.9974,13.0179,12.97,12.9974,49400.0
2007-01-10 11:30:00,18.99,19.03,18.99,19.02,32000.0,12.9974,13.0248,12.9974,13.0179,32000.0
2007-01-10 12:00:00,19.02,19.03,18.98,18.99,45000.0,13.0179,13.0248,12.9906,12.9974,45000.0
2007-01-10 12:30:00,18.98,19.0,18.98,19.0,26800.0,12.9906,13.0043,12.9906,13.0043,26800.0
2007-01-10 13:00:00,19.0,19.02,19.0,19.01,47000.0,13.0043,13.0179,13.0043,13.0111,47000.0
2007-01-10 13:30:00,19.01,19.02,19.0,19.0,93400.0,13.0111,13.0179,13.0043,13.0043,93400.0
2007-01-10 14:00:00,19.0,19.02,18.98,19.0,60600.0,13.0043,13.0179,12.9906,13.0043,60600.0
2007-01-10 14:30:00,19.0,19.02,18.98,18.99,53200.0,13.0043,13.0179,12.9906,12.9974,53200.0
2007-01-10 15:00:00,19.0,19.02,18.99,19.0,66200.0,13.0043,13.0179,12.9974,13.0043,66200.0
2007-01-10 15:30:00,19.0,19.0,18.98,18.99,74200.0,13.0043,13.0043,12.9906,12.9974,74200.0
2007-01-11 09:30:00,19.04,19.16,18.99,19.08,83200.0,13.0316,13.1138,12.9974,13.059,83200.0
2007-01-11 10:00:00,19.1,19.14,19.06,19.08,101000.0,13.0727,13.1001,13.0453,13.059,101000.0
2007-01-11 10:30:00,19.07,19.14,19.06,19.13,81000.0,13.0522,13.1001,13.0453,13.0932,81000.0
2007-01-11 11:00:00,19.13,19.14,19.09,19.09,66600.0,13.0932,13.1001,13.0659,13.0659,66600.0
2007-01-11 11:30:00,19.1,19.11,19.07,19.1,61200.0,13.0727,13.0795,13.0522,13.0727,61200.0
2007-01-11 12:00:00,19.11,19.19,19.11,19.18,42800.0,13.0795,13.1343,13.0795,13.1275,42800.0
2007-01-11 12:30:00,19.18,19.2,19.09,19.11,78400.0,13.1275,13.1411,13.0659,13.0795,78400.0
2007-01-11 13:00:00,19.12,19.13,19.11,19.11,34000.0,13.0864,13.0932,13.0795,13.0795,34000.0
2007-01-11 13:30:00,19.11,19.12,19.09,19.1,28600.0,13.0795,13.0864,13.0659,13.0727,28600.0
2007-01-11 14:00:00,19.09,19.11,19.06,19.1,42600.0,13.0659,13.0795,13.0453,13.0727,42600.0
2007-01-11 14:30:00,19.09,19.11,19.09,19.11,36800.0,13.0659,13.0795,13.0659,13.0795,36800.0
2007-01-11 15:00:00,19.11,19.11,19.07,19.09,54800.0,13.0795,13.0795,13.0522,13.0659,54800.0
2007-01-11 15:30:00,19.09,19.1,19.07,19.08,84800.0,13.0659,13.0727,13.0522,13.059,84800.0
2007-01-12 09:30:00,19.08,19.08,18.98,19.0,182000.0,13.059,13.059,12.9906,13.0043,182000.0
2007-01-12 10:00:00,19.0,19.04,18.98,19.0,57600.0,13.0043,13.0316,12.9906,13.0043,57600.0
2007-01-12 10:30:00,19.01,19.05,19.0,19.0,118800.0,13.0111,13.0385,13.0043,13.0043,118800.0
2007-01-12 11:00:00,19.03,19.05,19.0,19.02,156600.0,13.0248,13.0385,13.0043,13.0179,156600.0
2007-01-12 11:30:00,19.02,19.07,19.01,19.06,54600.0,13.0179,13.0522,13.0111,13.0453,54600.0
2007-01-12 12:00:00,19.05,19.06,19.0,19.01,56400.0,13.0385,13.0453,13.0043,13.0111,56400.0
2007-01-12 12:30:00,19.02,19.03,19.01,19.02,29600.0,13.0179,13.0248,13.0111,13.0179,29600.0
2007-01-12 13:00:00,19.02,19.03,19.0,19.01,35600.0,13.0179,13.0248,13.0043,13.0111,35600.0
2007-01-12 13:30:00,19.01,19.03,19.0,19.02,33000.0,13.0111,13.0248,13.0043,13.0179,33000.0
2007-01-12 14:00:00,19.03,19.03,18.96,18.97,62200.0,13.0248,13.0248,12.9769,12.9837,62200.0
2007-01-12 14:30:00,18.97,18.97,18.93,18.93,64000.0,12.9837,12.9837,12.9563,12.9563,64000.0
2007-01-12 15:00:00,18.94,19.01,18.94,18.98,91400.0,12.9632,13.0111,12.9632,12.9906,91400.0
2007-01-12 15:30:00,18.98,18.99,18.95,18.98,77800.0,12.9906,12.9974,12.97,12.9906,77800.0
2007-01-16 09:30:00,19.03,19.08,18.98,19.04,112400.0,13.0248,13.059,12.9906,13.0316,112400.0
2007-01-16 10:00:00,19.04,19.05,18.98,18.99,72000.0,13.0316,13.0385,12.9906,12.9974,72000.0
2007-01-16 10:30:00,18.98,19.04,18.98,19.01,120600.0,12.9906,13.0316,12.9906,13.0111,120600.0
2007-01-16 11:00:00,19.0,19.02,18.99,19.01,80600.0,13.0043,13.0179,12.9974,13.0111,80600.0
2007-01-16 11:30:00,19.02,19.03,19.0,19.02,134000.0,13.0179,13.0248,13.0043,13.0179,134000.0
2007-01-16 12:00:00,19.02,19.04,19.02,19.04,95400.0,13.0179,13.0316,13.0179,13.0316,95400.0
2007-01-16 12:30:00,19.04,19.05,19.02,19.04,63400.0,13.0316,13.0385,13.0179,13.0316,63400.0
2007-01-16 13:00:00,19.05,19.06,19.04,19.04,71200.0,13.0385,13.0453,13.0316,13.0316,71200.0
2007-01-16 13:30:00,19.03,19.05,19.01,19.02,78800.0,13.0248,13.0385,13.0111,13.0179,78800.0
2007-01-16 14:00:00,19.02,19.05,19.0,19.02,90800.0,13.0179,13.0385,13.0043,13.0179,90800.0
2007-01-16 14:30:00,19.02,19.06,19.01,19.02,81400.0,13.0179,13.0453,13.0111,13.0179,81400.0
2007-01-16 15:00:00,19.02,19.04,19.0,19.03,61400.0,13.0179,13.0316,13.0043,13.0248,61400.0
2007-01-16 15:30:00,19.04,19.04,18.99,19.04,127200.0,13.0316,13.0316,12.9974,13.0316,127200.0
2007-01-17 09:30:00,18.97,19.08,18.92,19.05,72400.0,12.9837,13.059,12.9495,13.0385,72400.0
2007-01-17 10:00:00,19.05,19.05,18.98,19.01,55600.0,13.0385,13.0385,12.9906,13.0111,55600.0
2007-01-17 10:30:00,19.0,19.03,18.99,19.0,48000.0,13.0043,13.0248,12.9974,13.0043,48000.0
2007-01-17 11:00:00,19.0,19.02,18.99,19.01,69000.0,13.0043,13.0179,12.9974,13.0111,69000.0
2007-01-17 11:30:00,19.02,19.06,19.0,19.05,83800.0,13.0179,13.0453,13.0043,13.0385,83800.0
2007-01-17 12:00:00,19.05,19.09,19.05,19.09,50200.0,13.0385,13.0659,13.0385,13.0659,50200.0
2007-01-17 12:30:00,19.08,19.11,19.07,19.07,52000.0,13.059,13.0795,13.0522,13.0522,52000.0
2007-01-17 13:00:00,19.08,19.09,19.06,19.07,43000.0,13.059,13.0659,13.0453,13.0522,43000.0
2007-01-17 13:30:00,19.08,19.08,19.05,19.05,52200.0,13.059,13.059,13.0385,13.0385,52200.0
2007-01-17 14:00:00,19.05,19.05,19.0,19.03,94800.0,13.0385,13.0385,13.0043,13.0248,94800.0
2007-01-17 14:30:00,19.03,19.06,19.03,19.05,31400.0,13.0248,13.0453,13.0248,13.0385,31400.0
2007-01-17 15:00:00,19.06,19.06,19.02,19.03,64800.0,13.0453,13.0453,13.0179,13.0248,64800.0
2007-01-17 15:30:00,19.03,19.03,19.0,19.03,144000.0,13.0248,13.0248,13.0043,13.0248,144000.0
2007-01-18 09:30:00,18.58,19.04,18.58,19.02,66600.0,12.7168,13.0316,12.7168,13.0179,66600.0
2007-01-18 10:00:00,19.0,19.02,18.93,18.98,38800.0,13.0043,13.0179,12.9563,12.9906,38800.0
2007-01-18 10:30:00,18.97,19.02,18.96,18.98,58000.0,12.9837,13.0179,12.9769,12.9906,58000.0
2007-01-18 11:00:00,18.99,19.03,18.97,18.97,63200.0,12.9974,13.0248,12.9837,12.9837,63200.0
2007-01-18 11:30:00,18.98,19.04,18.98,19.03,33400.0,12.9906,13.0316,12.9906,13.0248,33400.0
2007-01-18 12:00:00,19.03,19.05,19.0,19.0,36600.0,13.0248,13.0385,13.0043,13.0043,36600.0
2007-01-18 12:30:00,19.0,19.01,18.99,19.0,32400.0,13.0043,13.0111,12.9974,13.0043,32400.0
2007-01-18 13:00:00,19.0,19.0,18.98,18.99,32000.0,13.0043,13.0043,12.9906,12.9974,32000.0
2007-01-18 13:30:00,18.99,19.0,18.97,18.99,42800.0,12.9974,13.0043,12.9837,12.9974,42800.0
2007-01-18 14:00:00,18.98,19.0,18.97,18.99,34200.0,12.9906,13.0043,12.9837,12.9974,34200.0
2007-01-18 14:30:00,19.0,19.01,18.97,19.0,64200.0,13.0043,13.0111,12.9837,13.0043,64200.0
2007-01-18 15:00:00,19.0,19.04,19.0,19.04,122200.0,13.0043,13.0316,13.0043,13.0316,122200.0
2007-01-18 15:30:00,19.03,19.04,19.0,19.0,153600.0,13.0248,13.0316,13.0043,13.0043,153600.0
2007-01-19 09:30:00,19.02,19.06,18.95,19.06,135200.0,13.0179,13.0453,12.97,13.0453,135200.0
2007-01-19 10:00:00,19.07,19.09,19.03,19.04,67000.0,13.0522,13.0659,13.0248,13.0316,67000.0
2007-01-19 10:30:00,19.04,19.06,19.03,19.05,70200.0,13.0316,13.0453,13.0248,13.0385,70200.0
2007-01-19 11:00:00,19.05,19.11,19.05,19.07,107400.0,13.0385,13.0795,13.0385,13.0522,107400.0
2007-01-19 11:30:00,19.08,19.08,19.04,19.06,58800.0,13.059,13.059,13.0316,13.0453,58800.0
2007-01-19 12:00:00,19.06,19.07,19.02,19.06,51600.0,13.0453,13.0522,13.0179,13.0453,51600.0
2007-01-19 12:30:00,19.06,19.1,19.05,19.08,58200.0,13.0453,13.0727,13.0385,13.059,58200.0
2007-01-19 13:00:00,19.07,19.1,19.07,19.08,31800.0,13.0522,13.0727,13.0522,13.059,31800.0
2007-01-19 13:30:00,19.09,19.1,19.07,19.09,34200.0,13.0659,13.0727,13.0522,13.0659,34200.0
2007-01-19 14:00:00,19.09,19.11,19.09,19.1,30200.0,13.0659,13.0795,13.0659,13.0727,30200.0
2007-01-19 14:30:00,19.1,19.11,19.09,19.1,31200.0,13.0727,13.0795,13.0659,13.0727,31200.0
2007-01-19 15:00:00,19.1,19.11,19.07,19.08,106800.0,13.0727,13.0795,13.0522,13.059,106800.0
2007-01-19 15:30:00,19.08,19.1,19.07,19.07,75400.0,13.059,13.0727,13.0522,13.0522,75400.0
2007-01-22 09:30:00,19.07,19.18,19.06,19.16,56400.0,13.0522,13.1275,13.0453,13.1138,56400.0
2007-01-22 10:00:00,19.16,19.2,19.13,19.2,43200.0,13.1138,13.1411,13.0932,13.1411,43200.0
2007-01-22 10:30:00,19.2,19.2,19.11,19.16,79600.0,13.1411,13.1411,13.0795,13.1138,79600.0
2007-01-22 11:00:00,19.16,19.18,19.13,19.17,35400.0,13.1138,13.1275,13.0932,13.1206,35400.0
2007-01-22 11:30:00,19.16,19.2,19.15,19.18,35000.0,13.1138,13.1411,13.1069,13.1275,35000.0
2007-01-22 12:00:00,19.18,19.23,19.18,19.21,39000.0,13.1275,13.1617,13.1275,13.148,39000.0
2007-01-22 12:30:00,19.22,19.23,19.18,19.22,33200.0,13.1548,13.1617,13.1275,13.1548,33200.0
2007-01-22 13:00:00,19.22,19.29,19.21,19.29,55000.0,13.1548,13.2027,13.148,13.2027,55000.0
2007-01-22 13:30:00,19.29,19.3,19.25,19.27,72000.0,13.2027,13.2096,13.1754,13.1891,72000.0
2007-01-22 14:00:00,19.27,19.31,19.27,19.29,72200.0,13.1891,13.2164,13.1891,13.2027,72200.0
2007-01-22 14:30:00,19.28,19.3,19.26,19.29,80200.0,13.1959,13.2096,13.1822,13.2027,80200.0
2007-01-22 15:00:00,19.28,19.29,19.18,19.22,120600.0,13.1959,13.2027,13.1275,13.1548,120600.0
2007-01-22 15:30:00,19.22,19.23,19.19,19.22,120000.0,13.1548,13.1617,13.1343,13.1548,120000.0
2007-01-23 09:30:00,19.22,19.28,19.18,19.25,43000.0,13.1548,13.1959,13.1275,13.1754,43000.0
2007-01-23 10:00:00,19.25,19.33,19.23,19.33,51600.0,13.1754,13.2301,13.1617,13.2301,51600.0
2007-01-23 10:30:00,19.33,19.36,19.31,19.34,55600.0,13.2301,13.2507,13.2164,13.237,55600.0
2007-01-23 11:00:00,19.34,19.5,19.32,19.5,135800.0,13.237,13.3465,13.2233,13.3465,135800.0
2007-01-23 11:30:00,19.5,19.59,19.5,19.58,196000.0,13.3465,13.4081,13.3465,13.4012,196000.0
2007-01-23 12:00:00,19.58,19.6,19.53,19.6,112000.0,13.4012,13.4149,13.367,13.4149,112000.0
2007-01-23 12:30:00,19.59,19.63,19.58,19.62,129600.0,13.4081,13.4355,13.4012,13.4286,129600.0
2007-01-23 13:00:00,19.62,19.64,19.6,19.63,97600.0,13.4286,13.4423,13.4149,13.4355,97600.0
2007-01-23 13:30:00,19.63,19.63,19.57,19.58,67600.0,13.4355,13.4355,13.3944,13.4012,67600.0
2007-01-23 14:00:00,19.58,19.58,19.47,19.5,145600.0,13.4012,13.4012,13.3259,13.3465,145600.0
2007-01-23 14:30:00,19.5,19.51,19.46,19.5,174800.0,13.3465,13.3533,13.3191,13.3465,174800.0
2007-01-23 15:00:00,19.5,19.5,19.4,19.41,130800.0,13.3465,13.3465,13.278,13.2849,130800.0
2007-01-23 15:30:00,19.41,19.41,19.34,19.4,190600.0,13.2849,13.2849,13.237,13.278,190600.0
2007-01-24 09:30:00,19.35,19.38,18.72,19.32,134600.0,13.2438,13.2643,12.8126,13.2233,134600.0
2007-01-24 10:00:00,19.35,19.42,19.24,19.24,87200.0,13.2438,13.2917,13.1685,13.1685,87200.0
2007-01-24 10:30:00,19.24,19.34,19.24,19.29,60400.0,13.1685,13.237,13.1685,13.2027,60400.0
2007-01-24 11:00:00,19.29,19.33,19.29,19.3,31400.0,13.2027,13.2301,13.2027,13.2096,31400.0
2007-01-24 11:30:00,19.3,19.31,19.2,19.21,68400.0,13.2096,13.2164,13.1411,13.148,68400.0
2007-01-24 12:00:00,19.21,19.25,19.2,19.24,40200.0,13.148,13.1754,13.1411,13.1685,40200.0
2007-01-24 12:30:00,19.25,19.27,19.22,19.24,74400.0,13.1754,13.1891,13.1548,13.1685,74400.0
2007-01-24 13:00:00,19.24,19.24,19.18,19.22,63800.0,13.1685,13.1685,13.1275,13.1548,63800.0
2007-01-24 13:30:00,19.21,19.29,19.21,19.25,52400.0,13.148,13.2027,13.148,13.1754,52400.0
2007-01-24 14:00:00,19.25,19.25,19.16,19.18,76600.0,13.1754,13.1754,13.1138,13.1275,76600.0
2007-01-24 14:30:00,19.18,19.28,19.18,19.27,84400.0,13.1275,13.1959,13.1275,13.1891,84400.0
2007-01-24 15:00:00,19.28,19.32,19.27,19.28,100000.0,13.1959,13.2233,13.1891,13.1959,100000.0
2007-01-24 15:30:00,19.28,19.3,19.25,19.27,122800.0,13.1959,13.2096,13.1754,13.1891,122800.0
2007-01-25 09:30:00,19.3,19.48,19.25,19.42,95800.0,13.2096,13.3328,13.1754,13.2917,95800.0
2007-01-25 10:00:00,19.41,19.49,19.38,19.47,79600.0,13.2849,13.3396,13.2643,13.3259,79600.0
2007-01-25 10:30:00,19.47,19.57,19.43,19.57,147400.0,13.3259,13.3944,13.2986,13.3944,147400.0
2007-01-25 11:00:00,19.55,19.61,19.55,19.59,81800.0,13.3807,13.4218,13.3807,13.4081,81800.0
2007-01-25 11:30:00,19.59,19.63,19.54,19.59,72400.0,13.4081,13.4355,13.3739,13.4081,72400.0
2007-01-25 12:00:00,19.59,19.65,19.59,19.6,84000.0,13.4081,13.4491,13.4081,13.4149,84000.0
2007-01-25 12:30:00,19.59,19.63,19.57,19.61,52600.0,13.4081,13.4355,13.3944,13.4218,52600.0
2007-01-25 13:00:00,19.61,19.63,19.61,19.63,84200.0,13.4218,13.4355,13.4218,13.4355,84200.0
2007-01-25 13:30:00,19.63,19.63,19.49,19.5,169400.0,13.4355,13.4355,13.3396,13.3465,169400.0
2007-01-25 14:00:00,19.49,19.58,19.48,19.56,98400.0,13.3396,13.4012,13.3328,13.3875,98400.0
2007-01-25 14:30:00,19.56,19.63,19.55,19.61,137000.0,13.3875,13.4355,13.3807,13.4218,137000.0
2007-01-25 15:00:00,19.61,19.68,19.54,19.55,206000.0,13.4218,13.4697,13.3739,13.3807,206000.0
2007-01-25 15:30:00,19.54,19.63,19.52,19.6,144400.0,13.3739,13.4355,13.3602,13.4149,144400.0
2007-01-26 09:30:00,19.33,19.48,19.32,19.38,186800.0,13.2301,13.3328,13.2233,13.2643,186800.0
2007-01-26 10:00:00,19.39,19.39,19.25,19.27,135600.0,13.2712,13.2712,13.1754,13.1891,135600.0
2007-01-26 10:30:00,19.26,19.32,19.23,19.32,77400.0,13.1822,13.2233,13.1617,13.2233,77400.0
2007-01-26 11:00:00,19.31,19.32,19.26,19.27,43600.0,13.2164,13.2233,13.1822,13.1891,43600.0
2007-01-26 11:30:00,19.27,19.3,19.25,19.29,39800.0,13.1891,13.2096,13.1754,13.2027,39800.0
2007-01-26 12:00:00,19.29,19.32,19.28,19.3,28800.0,13.2027,13.2233,13.1959,13.2096,28800.0
2007-01-26 12:30:00,19.3,19.34,19.29,19.3,39200.0,13.2096,13.237,13.2027,13.2096,39200.0
2007-01-26 13:00:00,19.31,19.32,19.23,19.25,58800.0,13.2164,13.2233,13.1617,13.1754,58800.0
2007-01-26 13:30:00,19.25,19.27,19.22,19.24,34800.0,13.1754,13.1891,13.1548,13.1685,34800.0
2007-01-26 14:00:00,19.24,19.29,19.23,19.28,41800.0,13.1685,13.2027,13.1617,13.1959,41800.0
2007-01-26 14:30:00,19.28,19.31,19.25,19.3,40000.0,13.1959,13.2164,13.1754,13.2096,40000.0
2007-01-26 15:00:00,19.29,19.34,19.29,19.32,93600.0,13.2027,13.237,13.2027,13.2233,93600.0
2007-01-26 15:30:00,19.32,19.32,19.26,19.26,83400.0,13.2233,13.2233,13.1822,13.1822,83400.0
2007-01-29 09:30:00,19.18,19.41,19.11,19.37,138000.0,13.1275,13.2849,13.0795,13.2575,138000.0
2007-01-29 10:00:00,19.36,19.39,19.34,19.34,60200.0,13.2507,13.2712,13.237,13.237,60200.0
2007-01-29 10:30:00,19.36,19.39,19.34,19.36,52400.0,13.2507,13.2712,13.237,13.2507,52400.0
2007-01-29 11:00:00,19.36,19.41,19.36,19.39,73200.0,13.2507,13.2849,13.2507,13.2712,73200.0
2007-01-29 11:30:00,19.39,19.39,19.34,19.37,68200.0,13.2712,13.2712,13.237,13.2575,68200.0
2007-01-29 12:00:00,19.37,19.39,19.33,19.34,88800.0,13.2575,13.2712,13.2301,13.237,88800.0
2007-01-29 12:30:00,19.35,19.36,19.33,19.35,33000.0,13.2438,13.2507,13.2301,13.2438,33000.0
2007-01-29 13:00:00,19.35,19.36,19.33,19.35,44400.0,13.2438,13.2507,13.2301,13.2438,44400.0
2007-01-29 13:30:00,19.35,19.35,19.27,19.28,62200.0,13.2438,13.2438,13.1891,13.1959,62200.0
2007-01-29 14:00:00,19.27,19.3,19.24,19.28,74800.0,13.1891,13.2096,13.1685,13.1959,74800.0
2007-01-29 14:30:00,19.3,19.32,19.29,19.3,38000.0,13.2096,13.2233,13.2027,13.2096,38000.0
2007-01-29 15:00:00,19.29,19.31,19.26,19.29,56600.0,13.2027,13.2164,13.1822,13.2027,56600.0
2007-01-29 15:30:00,19.29,19.3,19.28,19.29,79400.0,13.2027,13.2096,13.1959,13.2027,79400.0
2007-01-30 09:30:00,19.4,19.43,19.27,19.39,57600.0,13.278,13.2986,13.1891,13.2712,57600.0
2007-01-30 10:00:00,19.38,19.45,19.38,19.43,40800.0,13.2643,13.3123,13.2643,13.2986,40800.0
2007-01-30 10:30:00,19.44,19.45,19.33,19.36,71000.0,13.3054,13.3123,13.2301,13.2507,71000.0
2007-01-30 11:00:00,19.36,19.46,19.33,19.45,34200.0,13.2507,13.3191,13.2301,13.3123,34200.0
2007-01-30 11:30:00,19.44,19.48,19.44,19.47,32800.0,13.3054,13.3328,13.3054,13.3259,32800.0
2007-01-30 12:00:00,19.47,19.47,19.45,19.47,28600.0,13.3259,13.3259,13.3123,13.3259,28600.0
2007-01-30 12:30:00,19.46,19.48,19.46,19.47,44000.0,13.3191,13.3328,13.3191,13.3259,44000.0
2007-01-30 13:00:00,19.47,19.48,19.43,19.45,45000.0,13.3259,13.3328,13.2986,13.3123,45000.0
2007-01-30 13:30:00,19.46,19.46,19.43,19.43,35000.0,13.3191,13.3191,13.2986,13.2986,35000.0
2007-01-30 14:00:00,19.43,19.44,19.4,19.42,41800.0,13.2986,13.3054,13.278,13.2917,41800.0
2007-01-30 14:30:00,19.41,19.41,19.39,19.41,53000.0,13.2849,13.2849,13.2712,13.2849,53000.0
2007-01-30 15:00:00,19.41,19.42,19.38,19.38,67000.0,13.2849,13.2917,13.2643,13.2643,67000.0
2007-01-30 15:30:00,19.39,19.42,19.38,19.41,112000.0,13.2712,13.2917,13.2643,13.2849,112000.0
2007-01-31 09:30:00,19.38,19.42,19.29,19.35,79200.0,13.2643,13.2917,13.2027,13.2438,79200.0
2007-01-31 10:00:00,19.33,19.38,19.3,19.33,34400.0,13.2301,13.2643,13.2096,13.2301,34400.0
2007-01-31 10:30:00,19.35,19.37,19.33,19.33,52000.0,13.2438,13.2575,13.2301,13.2301,52000.0
2007-01-31 11:00:00,19.32,19.36,19.3,19.34,49400.0,13.2233,13.2507,13.2096,13.237,49400.0
2007-01-31 11:30:00,19.35,19.38,19.33,19.35,65400.0,13.2438,13.2643,13.2301,13.2438,65400.0
2007-01-31 12:00:00,19.35,19.39,19.35,19.37,56000.0,13.2438,13.2712,13.2438,13.2575,56000.0
2007-01-31 12:30:00,19.38,19.43,19.36,19.43,48000.0,13.2643,13.2986,13.2507,13.2986,48000.0
2007-01-31 13:00:00,19.43,19.48,19.42,19.48,69000.0,13.2986,13.3328,13.2917,13.3328,69000.0
2007-01-31 13:30:00,19.47,19.48,19.45,19.46,31400.0,13.3259,13.3328,13.3123,13.3191,31400.0
2007-01-31 14:00:00,19.47,19.5,19.42,19.48,42000.0,13.3259,13.3465,13.2917,13.3328,42000.0
2007-01-31 14:30:00,19.48,19.55,19.48,19.5,28200.0,13.3328,13.3807,13.3328,13.3465,28200.0
2007-01-31 15:00:00,19.49,19.52,19.48,19.48,32800.0,13.3396,13.3602,13.3328,13.3328,32800.0
2007-01-31 15:30:00,19.48,19.52,19.48,19.5,77400.0,13.3328,13.3602,13.3328,13.3465,77400.0
2007-02-01 09:30:00,19.56,19.62,19.5,19.55,46800.0,13.3875,13.4286,13.3465,13.3807,46800.0
2007-02-01 10:00:00,19.53,19.53,19.46,19.5,34400.0,13.367,13.367,13.3191,13.3465,34400.0
2007-02-01 10:30:00,19.5,19.55,19.5,19.54,25800.0,13.3465,13.3807,13.3465,13.3739,25800.0
2007-02-01 11:00:00,19.53,19.55,19.52,19.53,28000.0,13.367,13.3807,13.3602,13.367,28000.0
2007-02-01 11:30:00,19.52,19.55,19.5,19.54,32000.0,13.3602,13.3807,13.3465,13.3739,32000.0
2007-02-01 12:00:00,19.54,19.55,19.52,19.55,28600.0,13.3739,13.3807,13.3602,13.3807,28600.0
2007-02-01 12:30:00,19.55,19.58,19.53,19.57,49400.0,13.3807,13.4012,13.367,13.3944,49400.0
2007-02-01 13:00:00,19.56,19.56,19.51,19.51,43600.0,13.3875,13.3875,13.3533,13.3533,43600.0
2007-02-01 13:30:00,19.51,19.52,19.5,19.5,31600.0,13.3533,13.3602,13.3465,13.3465,31600.0
2007-02-01 14:00:00,19.5,19.5,19.48,19.49,46800.0,13.3465,13.3465,13.3328,13.3396,46800.0
2007-02-01 14:30:00,19.49,19.57,19.49,19.55,74200.0,13.3396,13.3944,13.3396,13.3807,74200.0
2007-02-01 15:00:00,19.55,19.58,19.55,19.57,63600.0,13.3807,13.4012,13.3807,13.3944,63600.0
2007-02-01 15:30:00,19.56,19.6,19.55,19.59,98400.0,13.3875,13.4149,13.3807,13.4081,98400.0
2007-02-02 09:30:00,19.64,19.73,19.59,19.7,65800.0,13.4423,13.5039,13.4081,13.4834,65800.0
2007-02-02 10:00:00,19.69,19.71,19.63,19.64,38000.0,13.4765,13.4902,13.4355,13.4423,38000.0
2007-02-02 10:30:00,19.63,19.63,19.58,19.58,36800.0,13.4355,13.4355,13.4012,13.4012,36800.0
2007-02-02 11:00:00,19.58,19.64,19.56,19.61,52400.0,13.4012,13.4423,13.3875,13.4218,52400.0
2007-02-02 11:30:00,19.62,19.62,19.57,19.57,34400.0,13.4286,13.4286,13.3944,13.3944,34400.0
2007-02-02 12:00:00,19.57,19.59,19.55,19.56,37400.0,13.3944,13.4081,13.3807,13.3875,37400.0
2007-02-02 12:30:00,19.56,19.59,19.55,19.58,18400.0,13.3875,13.4081,13.3807,13.4012,18400.0
2007-02-02 13:00:00,19.6,19.61,19.58,19.59,18600.0,13.4149,13.4218,13.4012,13.4081,18600.0
2007-02-02 13:30:00,19.59,19.6,19.59,19.6,14200.0,13.4081,13.4149,13.4081,13.4149,14200.0
2007-02-02 14:00:00,19.6,19.62,19.57,19.61,71200.0,13.4149,13.4286,13.3944,13.4218,71200.0
2007-02-02 14:30:00,19.61,19.63,19.59,19.6,60600.0,13.4218,13.4355,13.4081,13.4149,60600.0
2007-02-02 15:00:00,19.6,19.61,19.57,19.6,81200.0,13.4149,13.4218,13.3944,13.4149,81200.0
2007-02-02 15:30:00,19.6,19.61,19.57,19.59,127800.0,13.4149,13.4218,13.3944,13.4081,127800.0
2007-02-05 09:30:00,19.52,19.57,19.46,19.53,69200.0,13.3602,13.3944,13.3191,13.367,69200.0
2007-02-05 10:00:00,19.53,19.58,19.52,19.57,34800.0,13.367,13.4012,13.3602,13.3944,34800.0
2007-02-05 10:30:00,19.57,19.63,19.57,19.59,44600.0,13.3944,13.4355,13.3944,13.4081,44600.0
2007-02-05 11:00:00,19.59,19.6,19.55,19.56,50400.0,13.4081,13.4149,13.3807,13.3875,50400.0
2007-02-05 11:30:00,19.57,19.57,19.55,19.55,37200.0,13.3944,13.3944,13.3807,13.3807,37200.0
2007-02-05 12:00:00,19.55,19.55,19.52,19.53,27800.0,13.3807,13.3807,13.3602,13.367,27800.0
2007-02-05 12:30:00,19.53,19.55,19.52,19.55,26200.0,13.367,13.3807,13.3602,13.3807,26200.0
2007-02-05 13:00:00,19.54,19.58,19.54,19.57,41000.0,13.3739,13.4012,13.3739,13.3944,41000.0
2007-02-05 13:30:00,19.56,19.59,19.56,19.58,29400.0,13.3875,13.4081,13.3875,13.4012,29400.0
2007-02-05 14:00:00,19.58,19.61,19.58,19.6,46800.0,13.4012,13.4218,13.4012,13.4149,46800.0
2007-02-05 14:30:00,19.6,19.66,19.59,19.65,49600.0,13.4149,13.456,13.4081,13.4491,49600.0
2007-02-05 15:00:00,19.65,19.65,19.61,19.62,61200.0,13.4491,13.4491,13.4218,13.4286,61200.0
2007-02-05 15:30:00,19.62,19.63,19.6,19.61,87600.0,13.4286,13.4355,13.4149,13.4218,87600.0
2007-02-06 09:30:00,19.62,19.67,19.56,19.58,35600.0,13.4286,13.4628,13.3875,13.4012,35600.0
2007-02-06 10:00:00,19.59,19.63,19.55,19.63,25600.0,13.4081,13.4355,13.3807,13.4355,25600.0
2007-02-06 10:30:00,19.63,19.63,19.59,19.6,27600.0,13.4355,13.4355,13.4081,13.4149,27600.0
2007-02-06 11:00:00,19.59,19.61,19.59,19.59,18200.0,13.4081,13.4218,13.4081,13.4081,18200.0
2007-02-06 11:30:00,19.58,19.6,19.58,19.58,21800.0,13.4012,13.4149,13.4012,13.4012,21800.0
2007-02-06 12:00:00,19.58,19.59,19.53,19.56,27000.0,13.4012,13.4081,13.367,13.3875,27000.0
2007-02-06 12:30:00,19.56,19.61,19.55,19.6,20800.0,13.3875,13.4218,13.3807,13.4149,20800.0
2007-02-06 13:00:00,19.61,19.63,19.6,19.62,23400.0,13.4218,13.4355,13.4149,13.4286,23400.0
2007-02-06 13:30:00,19.61,19.64,19.61,19.64,20600.0,13.4218,13.4423,13.4218,13.4423,20600.0
2007-02-06 14:00:00,19.64,19.66,19.61,19.66,40000.0,13.4423,13.456,13.4218,13.456,40000.0
2007-02-06 14:30:00,19.65,19.66,19.64,19.65,35800.0,13.4491,13.456,13.4423,13.4491,35800.0
2007-02-06 15:00:00,19.66,19.67,19.59,19.61,79400.0,13.456,13.4628,13.4081,13.4218,79400.0
2007-02-06 15:30:00,19.6,19.61,19.54,19.56,194400.0,13.4149,13.4218,13.3739,13.3875,194400.0
2007-02-07 09:30:00,19.55,19.55,19.49,19.52,32600.0,13.3807,13.3807,13.3396,13.3602,32600.0
2007-02-07 10:00:00,19.53,19.61,19.49,19.6,35800.0,13.367,13.4218,13.3396,13.4149,35800.0
2007-02-07 10:30:00,19.59,19.64,19.59,19.63,45000.0,13.4081,13.4423,13.4081,13.4355,45000.0
2007-02-07 11:00:00,19.63,19.64,19.59,19.61,29600.0,13.4355,13.4423,13.4081,13.4218,29600.0
2007-02-07 11:30:00,19.61,19.61,19.58,19.61,38800.0,13.4218,13.4218,13.4012,13.4218,38800.0
2007-02-07 12:00:00,19.61,19.63,19.6,19.61,18600.0,13.4218,13.4355,13.4149,13.4218,18600.0
2007-02-07 12:30:00,19.61,19.61,19.6,19.61,17200.0,13.4218,13.4218,13.4149,13.4218,17200.0
2007-02-07 13:00:00,19.61,19.62,19.6,19.6,32600.0,13.4218,13.4286,13.4149,13.4149,32600.0
2007-02-07 13:30:00,19.59,19.6,19.59,19.6,24400.0,13.4081,13.4149,13.4081,13.4149,24400.0
2007-02-07 14:00:00,19.6,19.6,19.57,19.6,38400.0,13.4149,13.4149,13.3944,13.4149,38400.0
2007-02-07 14:30:00,19.6,19.6,19.57,19.59,32800.0,13.4149,13.4149,13.3944,13.4081,32800.0
2007-02-07 15:00:00,19.59,19.61,19.55,19.57,50800.0,13.4081,13.4218,13.3807,13.3944,50800.0
2007-02-07 15:30:00,19.57,19.6,19.56,19.57,93400.0,13.3944,13.4149,13.3875,13.3944,93400.0
2007-02-08 09:30:00,19.61,19.62,19.5,19.52,45400.0,13.4218,13.4286,13.3465,13.3602,45400.0
2007-02-08 10:00:00,19.52,19.53,19.49,19.5,36400.0,13.3602,13.367,13.3396,13.3465,36400.0
2007-02-08 10:30:00,19.5,19.5,19.45,19.48,36400.0,13.3465,13.3465,13.3123,13.3328,36400.0
2007-02-08 11:00:00,19.48,19.5,19.46,19.5,44200.0,13.3328,13.3465,13.3191,13.3465,44200.0
2007-02-08 11:30:00,19.5,19.54,19.5,19.52,27000.0,13.3465,13.3739,13.3465,13.3602,27000.0
2007-02-08 12:00:00,19.53,19.56,19.52,19.54,28600.0,13.367,13.3875,13.3602,13.3739,28600.0
2007-02-08 12:30:00,19.54,19.59,19.54,19.57,18200.0,13.3739,13.4081,13.3739,13.3944,18200.0
2007-02-08 13:00:00,19.57,19.61,19.57,19.61,36800.0,13.3944,13.4218,13.3944,13.4218,36800.0
2007-02-08 13:30:00,19.61,19.63,19.6,19.61,24800.0,13.4218,13.4355,13.4149,13.4218,24800.0
2007-02-08 14:00:00,19.61,19.63,19.57,19.6,57400.0,13.4218,13.4355,13.3944,13.4149,57400.0
2007-02-08 14:30:00,19.6,19.64,19.59,19.62,51800.0,13.4149,13.4423,13.4081,13.4286,51800.0
2007-02-08 15:00:00,19.61,19.62,19.57,19.61,67800.0,13.4218,13.4286,13.3944,13.4218,67800.0
2007-02-08 15:30:00,19.61,19.62,19.56,19.57,153800.0,13.4218,13.4286,13.3875,13.3944,153800.0
2007-02-09 09:30:00,19.56,19.66,19.56,19.64,33000.0,13.3875,13.456,13.3875,13.4423,33000.0
2007-02-09 10:00:00,19.63,19.65,19.61,19.61,46000.0,13.4355,13.4491,13.4218,13.4218,46000.0
2007-02-09 10:30:00,19.61,19.63,19.6,19.6,43000.0,13.4218,13.4355,13.4149,13.4149,43000.0
2007-02-09 11:00:00,19.6,19.62,19.6,19.61,15200.0,13.4149,13.4286,13.4149,13.4218,15200.0
2007-02-09 11:30:00,19.61,19.62,19.57,19.57,30400.0,13.4218,13.4286,13.3944,13.3944,30400.0
2007-02-09 12:00:00,19.58,19.62,19.57,19.6,25400.0,13.4012,13.4286,13.3944,13.4149,25400.0
2007-02-09 12:30:00,19.59,19.6,19.52,19.52,48800.0,13.4081,13.4149,13.3602,13.3602,48800.0
2007-02-09 13:00:00,19.52,19.55,19.49,19.55,35600.0,13.3602,13.3807,13.3396,13.3807,35600.0
2007-02-09 13:30:00,19.55,19.56,19.47,19.5,40600.0,13.3807,13.3875,13.3259,13.3465,40600.0
2007-02-09 14:00:00,19.5,19.53,19.49,19.49,37200.0,13.3465,13.367,13.3396,13.3396,37200.0
2007-02-09 14:30:00,19.49,19.5,19.46,19.48,31200.0,13.3396,13.3465,13.3191,13.3328,31200.0
2007-02-09 15:00:00,19.47,19.53,19.46,19.53,39600.0,13.3259,13.367,13.3191,13.367,39600.0
2007-02-09 15:30:00,19.53,19.53,19.5,19.53,62600.0,13.367,13.367,13.3465,13.367,62600.0
2007-02-12 09:30:00,19.48,19.58,19.42,19.54,56000.0,13.3328,13.4012,13.2917,13.3739,56000.0
2007-02-12 10:00:00,19.54,19.57,19.5,19.57,22800.0,13.3739,13.3944,13.3465,13.3944,22800.0
2007-02-12 10:30:00,19.57,19.58,19.55,19.55,16800.0,13.3944,13.4012,13.3807,13.3807,16800.0
2007-02-12 11:00:00,19.55,19.57,19.53,19.54,27600.0,13.3807,13.3944,13.367,13.3739,27600.0
2007-02-12 11:30:00,19.53,19.56,19.53,19.54,15400.0,13.367,13.3875,13.367,13.3739,15400.0
2007-02-12 12:00:00,19.55,19.56,19.49,19.49,36600.0,13.3807,13.3875,13.3396,13.3396,36600.0
2007-02-12 12:30:00,19.5,19.5,19.48,19.5,18800.0,13.3465,13.3465,13.3328,13.3465,18800.0
2007-02-12 13:00:00,19.49,19.51,19.49,19.51,22600.0,13.3396,13.3533,13.3396,13.3533,22600.0
2007-02-12 13:30:00,19.5,19.51,19.47,19.47,24200.0,13.3465,13.3533,13.3259,13.3259,24200.0
2007-02-12 14:00:00,19.48,19.48,19.46,19.48,22800.0,13.3328,13.3328,13.3191,13.3328,22800.0
2007-02-12 14:30:00,19.47,19.48,19.46,19.47,29400.0,13.3259,13.3328,13.3191,13.3259,29400.0
2007-02-12 15:00:00,19.48,19.49,19.47,19.48,33200.0,13.3328,13.3396,13.3259,13.3328,33200.0
2007-02-12 15:30:00,19.48,19.49,19.46,19.47,47200.0,13.3328,13.3396,13.3191,13.3259,47200.0
2007-02-13 09:30:00,19.5,19.56,19.47,19.53,26000.0,13.3465,13.3875,13.3259,13.367,26000.0
2007-02-13 10:00:00,19.54,19.61,19.54,19.56,31400.0,13.3739,13.4218,13.3739,13.3875,31400.0
2007-02-13 10:30:00,19.56,19.57,19.53,19.54,13600.0,13.3875,13.3944,13.367,13.3739,13600.0
2007-02-13 11:00:00,19.54,19.59,19.54,19.59,23800.0,13.3739,13.4081,13.3739,13.4081,23800.0
2007-02-13 11:30:00,19.58,19.63,19.58,19.63,23600.0,13.4012,13.4355,13.4012,13.4355,23600.0
2007-02-13 12:00:00,19.63,19.64,19.61,19.64,23400.0,13.4355,13.4423,13.4218,13.4423,23400.0
2007-02-13 12:30:00,19.63,19.65,19.61,19.61,40400.0,13.4355,13.4491,13.4218,13.4218,40400.0
2007-02-13 13:00:00,19.61,19.64,19.61,19.63,22800.0,13.4218,13.4423,13.4218,13.4355,22800.0
2007-02-13 13:30:00,19.61,19.62,19.6,19.6,13400.0,13.4218,13.4286,13.4149,13.4149,13400.0
2007-02-13 14:00:00,19.6,19.63,19.6,19.63,16200.0,13.4149,13.4355,13.4149,13.4355,16200.0
2007-02-13 14:30:00,19.62,19.64,19.61,19.63,14000.0,13.4286,13.4423,13.4218,13.4355,14000.0
2007-02-13 15:00:00,19.63,19.64,19.6,19.63,18800.0,13.4355,13.4423,13.4149,13.4355,18800.0
2007-02-13 15:30:00,19.63,19.65,19.61,19.64,50600.0,13.4355,13.4491,13.4218,13.4423,50600.0
2007-02-14 09:30:00,19.63,19.64,19.55,19.63,50200.0,13.4355,13.4423,13.3807,13.4355,50200.0
2007-02-14 10:00:00,19.63,19.7,19.61,19.61,64200.0,13.4355,13.4834,13.4218,13.4218,64200.0
2007-02-14 10:30:00,19.61,19.63,19.6,19.63,35200.0,13.4218,13.4355,13.4149,13.4355,35200.0
2007-02-14 11:00:00,19.61,19.68,19.61,19.66,39800.0,13.4218,13.4697,13.4218,13.456,39800.0
2007-02-14 11:30:00,19.66,19.7,19.66,19.7,40400.0,13.456,13.4834,13.456,13.4834,40400.0
2007-02-14 12:00:00,19.7,19.7,19.63,19.64,29000.0,13.4834,13.4834,13.4355,13.4423,29000.0
2007-02-14 12:30:00,19.63,19.64,19.61,19.64,20000.0,13.4355,13.4423,13.4218,13.4423,20000.0
2007-02-14 13:00:00,19.63,19.66,19.62,19.65,27400.0,13.4355,13.456,13.4286,13.4491,27400.0
2007-02-14 13:30:00,19.65,19.66,19.64,19.65,16000.0,13.4491,13.456,13.4423,13.4491,16000.0
2007-02-14 14:00:00,19.65,19.65,19.63,19.63,22200.0,13.4491,13.4491,13.4355,13.4355,22200.0
2007-02-14 14:30:00,19.64,19.64,19.61,19.61,36400.0,13.4423,13.4423,13.4218,13.4218,36400.0
2007-02-14 15:00:00,19.63,19.64,19.61,19.63,35800.0,13.4355,13.4423,13.4218,13.4355,35800.0
2007-02-14 15:30:00,19.64,19.64,19.61,19.61,93800.0,13.4423,13.4423,13.4218,13.4218,93800.0
2007-02-15 09:30:00,19.56,19.71,19.56,19.7,73200.0,13.3875,13.4902,13.3875,13.4834,73200.0
2007-02-15 10:00:00,19.7,19.75,19.69,19.7,36600.0,13.4834,13.5176,13.4765,13.4834,36600.0
2007-02-15 10:30:00,19.7,19.71,19.62,19.63,52600.0,13.4834,13.4902,13.4286,13.4355,52600.0
2007-02-15 11:00:00,19.63,19.65,19.6,19.63,49400.0,13.4355,13.4491,13.4149,13.4355,49400.0
2007-02-15 11:30:00,19.62,19.63,19.58,19.6,46800.0,13.4286,13.4355,13.4012,13.4149,46800.0
2007-02-15 12:00:00,19.6,19.6,19.58,19.59,24600.0,13.4149,13.4149,13.4012,13.4081,24600.0
2007-02-15 12:30:00,19.6,19.61,19.57,19.59,16800.0,13.4149,13.4218,13.3944,13.4081,16800.0
2007-02-15 13:00:00,19.59,19.6,19.57,19.57,18200.0,13.4081,13.4149,13.3944,13.3944,18200.0
2007-02-15 13:30:00,19.57,19.58,19.56,19.58,27600.0,13.3944,13.4012,13.3875,13.4012,27600.0
2007-02-15 14:00:00,19.58,19.59,19.56,19.57,37200.0,13.4012,13.4081,13.3875,13.3944,37200.0
2007-02-15 14:30:00,19.57,19.59,19.55,19.58,51000.0,13.3944,13.4081,13.3807,13.4012,51000.0
2007-02-15 15:00:00,19.58,19.61,19.57,19.59,91800.0,13.4012,13.4218,13.3944,13.4081,91800.0
2007-02-15 15:30:00,19.59,19.6,19.57,19.57,132400.0,13.4081,13.4149,13.3944,13.3944,132400.0
2007-02-16 09:30:00,19.5,19.59,19.5,19.57,172800.0,13.3465,13.4081,13.3465,13.3944,172800.0
2007-02-16 10:00:00,19.57,19.58,19.53,19.53,75400.0,13.3944,13.4012,13.367,13.367,75400.0
2007-02-16 10:30:00,19.53,19.55,19.5,19.54,44600.0,13.367,13.3807,13.3465,13.3739,44600.0
2007-02-16 11:00:00,19.54,19.58,19.54,19.58,29200.0,13.3739,13.4012,13.3739,13.4012,29200.0
2007-02-16 11:30:00,19.58,19.58,19.54,19.57,31200.0,13.4012,13.4012,13.3739,13.3944,31200.0
2007-02-16 12:00:00,19.56,19.59,19.56,19.58,36000.0,13.3875,13.4081,13.3875,13.4012,36000.0
2007-02-16 12:30:00,19.58,19.59,19.56,19.56,43800.0,13.4012,13.4081,13.3875,13.3875,43800.0
2007-02-16 13:00:00,19.56,19.57,19.53,19.54,52400.0,13.3875,13.3944,13.367,13.3739,52400.0
2007-02-16 13:30:00,19.54,19.56,19.53,19.55,27600.0,13.3739,13.3875,13.367,13.3807,27600.0
2007-02-16 14:00:00,19.55,19.61,19.55,19.56,126200.0,13.3807,13.4218,13.3807,13.3875,126200.0
2007-02-16 14:30:00,19.56,19.59,19.55,19.59,52000.0,13.3875,13.4081,13.3807,13.4081,52000.0
2007-02-16 15:00:00,19.58,19.63,19.58,19.63,54200.0,13.4012,13.4355,13.4012,13.4355,54200.0
2007-02-16 15:30:00,19.64,19.65,19.63,19.64,89200.0,13.4423,13.4491,13.4355,13.4423,89200.0
2007-02-20 09:30:00,19.64,19.64,19.5,19.54,83000.0,13.4423,13.4423,13.3465,13.3739,83000.0
2007-02-20 10:00:00,19.54,19.57,19.52,19.57,25200.0,13.3739,13.3944,13.3602,13.3944,25200.0
2007-02-20 10:30:00,19.57,19.6,19.55,19.6,35000.0,13.3944,13.4149,13.3807,13.4149,35000.0
2007-02-20 11:00:00,19.6,19.66,19.6,19.66,42800.0,13.4149,13.456,13.4149,13.456,42800.0
2007-02-20 11:30:00,19.66,19.72,19.66,19.71,35600.0,13.456,13.4971,13.456,13.4902,35600.0
2007-02-20 12:00:00,19.71,19.74,19.71,19.74,41000.0,13.4902,13.5107,13.4902,13.5107,41000.0
2007-02-20 12:30:00,19.74,19.75,19.73,19.74,29600.0,13.5107,13.5176,13.5039,13.5107,29600.0
2007-02-20 13:00:00,19.74,19.75,19.74,19.74,23800.0,13.5107,13.5176,13.5107,13.5107,23800.0
2007-02-20 13:30:00,19.73,19.75,19.73,19.74,44000.0,13.5039,13.5176,13.5039,13.5107,44000.0
2007-02-20 14:00:00,19.75,19.77,19.74,19.75,26600.0,13.5176,13.5313,13.5107,13.5176,26600.0
2007-02-20 14:30:00,19.75,19.77,19.74,19.77,22800.0,13.5176,13.5313,13.5107,13.5313,22800.0
2007-02-20 15:00:00,19.76,19.77,19.74,19.75,26000.0,13.5244,13.5313,13.5107,13.5176,26000.0
2007-02-20 15:30:00,19.75,19.76,19.74,19.74,52600.0,13.5176,13.5244,13.5107,13.5107,52600.0
2007-02-21 09:30:00,19.7,19.72,19.52,19.65,60000.0,13.4834,13.4971,13.3602,13.4491,60000.0
2007-02-21 10:00:00,19.66,19.73,19.66,19.72,23800.0,13.456,13.5039,13.456,13.4971,23800.0
2007-02-21 10:30:00,19.73,19.74,19.69,19.71,33400.0,13.5039,13.5107,13.4765,13.4902,33400.0
2007-02-21 11:00:00,19.7,19.72,19.7,19.7,39000.0,13.4834,13.4971,13.4834,13.4834,39000.0
2007-02-21 11:30:00,19.71,19.73,19.7,19.73,38000.0,13.4902,13.5039,13.4834,13.5039,38000.0
2007-02-21 12:00:00,19.73,19.75,19.73,19.74,31400.0,13.5039,13.5176,13.5039,13.5107,31400.0
2007-02-21 12:30:00,19.74,19.75,19.74,19.75,16600.0,13.5107,13.5176,13.5107,13.5176,16600.0
2007-02-21 13:00:00,19.75,19.75,19.73,19.73,28800.0,13.5176,13.5176,13.5039,13.5039,28800.0
2007-02-21 13:30:00,19.73,19.74,19.67,19.67,27400.0,13.5039,13.5107,13.4628,13.4628,27400.0
2007-02-21 14:00:00,19.67,19.73,19.66,19.72,43200.0,13.4628,13.5039,13.456,13.4971,43200.0
2007-02-21 14:30:00,19.73,19.74,19.71,19.74,27600.0,13.5039,13.5107,13.4902,13.5107,27600.0
2007-02-21 15:00:00,19.73,19.73,19.71,19.72,28600.0,13.5039,13.5039,13.4902,13.4971,28600.0
2007-02-21 15:30:00,19.72,19.73,19.68,19.7,66400.0,13.4971,13.5039,13.4697,13.4834,66400.0
2007-02-22 09:30:00,19.7,19.78,19.66,19.66,46000.0,13.4834,13.5381,13.456,13.456,46000.0
2007-02-22 10:00:00,19.66,19.7,19.66,19.69,21400.0,13.456,13.4834,13.456,13.4765,21400.0
2007-02-22 10:30:00,19.68,19.72,19.66,19.72,23400.0,13.4697,13.4971,13.456,13.4971,23400.0
2007-02-22 11:00:00,19.71,19.71,19.65,19.68,34600.0,13.4902,13.4902,13.4491,13.4697,34600.0
2007-02-22 11:30:00,19.7,19.7,19.63,19.7,34000.0,13.4834,13.4834,13.4355,13.4834,34000.0
2007-02-22 12:00:00,19.7,19.72,19.7,19.71,23800.0,13.4834,13.4971,13.4834,13.4902,23800.0
2007-02-22 12:30:00,19.72,19.73,19.71,19.71,20000.0,13.4971,13.5039,13.4902,13.4902,20000.0
2007-02-22 13:00:00,19.71,19.73,19.7,19.71,27400.0,13.4902,13.5039,13.4834,13.4902,27400.0
2007-02-22 13:30:00,19.72,19.72,19.71,19.71,14200.0,13.4971,13.4971,13.4902,13.4902,14200.0
2007-02-22 14:00:00,19.71,19.72,19.7,19.7,22400.0,13.4902,13.4971,13.4834,13.4834,22400.0
2007-02-22 14:30:00,19.7,19.7,19.68,19.69,36800.0,13.4834,13.4834,13.4697,13.4765,36800.0
2007-02-22 15:00:00,19.68,19.7,19.67,19.67,44600.0,13.4697,13.4834,13.4628,13.4628,44600.0
2007-02-22 15:30:00,19.67,19.7,19.67,19.68,59200.0,13.4628,13.4834,13.4628,13.4697,59200.0
2007-02-23 09:30:00,19.69,19.7,19.65,19.67,21400.0,13.4765,13.4834,13.4491,13.4628,21400.0
2007-02-23 10:00:00,19.67,19.71,19.65,19.65,31200.0,13.4628,13.4902,13.4491,13.4491,31200.0
2007-02-23 10:30:00,19.65,19.68,19.63,19.67,32000.0,13.4491,13.4697,13.4355,13.4628,32000.0
2007-02-23 11:00:00,19.66,19.69,19.66,19.67,23800.0,13.456,13.4765,13.456,13.4628,23800.0
2007-02-23 11:30:00,19.68,19.72,19.67,19.7,17400.0,13.4697,13.4971,13.4628,13.4834,17400.0
2007-02-23 12:00:00,19.7,19.71,19.67,19.68,22800.0,13.4834,13.4902,13.4628,13.4697,22800.0
2007-02-23 12:30:00,19.68,19.71,19.67,19.7,19000.0,13.4697,13.4902,13.4628,13.4834,19000.0
2007-02-23 13:00:00,19.71,19.74,19.7,19.73,19800.0,13.4902,13.5107,13.4834,13.5039,19800.0
2007-02-23 13:30:00,19.73,19.74,19.71,19.72,22200.0,13.5039,13.5107,13.4902,13.4971,22200.0
2007-02-23 14:00:00,19.71,19.72,19.69,19.72,28400.0,13.4902,13.4971,13.4765,13.4971,28400.0
2007-02-23 14:30:00,19.72,19.74,19.71,19.72,25800.0,13.4971,13.5107,13.4902,13.4971,25800.0
2007-02-23 15:00:00,19.71,19.73,19.7,19.72,40200.0,13.4902,13.5039,13.4834,13.4971,40200.0
2007-02-23 15:30:00,19.73,19.73,19.67,19.69,85600.0,13.5039,13.5039,13.4628,13.4765,85600.0
2007-02-26 09:30:00,19.68,19.74,19.64,19.74,38000.0,13.4697,13.5107,13.4423,13.5107,38000.0
2007-02-26 10:00:00,19.74,19.75,19.71,19.71,17000.0,13.5107,13.5176,13.4902,13.4902,17000.0
2007-02-26 10:30:00,19.71,19.75,19.7,19.75,24400.0,13.4902,13.5176,13.4834,13.5176,24400.0
2007-02-26 11:00:00,19.75,19.75,19.73,19.75,11600.0,13.5176,13.5176,13.5039,13.5176,11600.0
2007-02-26 11:30:00,19.75,19.75,19.74,19.75,17200.0,13.5176,13.5176,13.5107,13.5176,17200.0
2007-02-26 12:00:00,19.75,19.75,19.74,19.74,18200.0,13.5176,13.5176,13.5107,13.5107,18200.0
2007-02-26 12:30:00,19.75,19.75,19.69,19.7,35000.0,13.5176,13.5176,13.4765,13.4834,35000.0
2007-02-26 13:00:00,19.7,19.75,19.7,19.75,20400.0,13.4834,13.5176,13.4834,13.5176,20400.0
2007-02-26 13:30:00,19.74,19.77,19.74,19.77,31000.0,13.5107,13.5313,13.5107,13.5313,31000.0
2007-02-26 14:00:00,19.76,19.79,19.75,19.79,25200.0,13.5244,13.545,13.5176,13.545,25200.0
2007-02-26 14:30:00,19.78,19.8,19.78,19.79,27600.0,13.5381,13.5518,13.5381,13.545,27600.0
2007-02-26 15:00:00,19.79,19.79,19.78,19.79,31600.0,13.545,13.545,13.5381,13.545,31600.0
2007-02-26 15:30:00,19.79,19.79,19.77,19.78,40600.0,13.545,13.545,13.5313,13.5381,40600.0
2007-02-27 09:30:00,19.76,19.76,19.68,19.71,79200.0,13.5244,13.5244,13.4697,13.4902,79200.0
2007-02-27 10:00:00,19.71,19.72,19.65,19.65,35800.0,13.4902,13.4971,13.4491,13.4491,35800.0
2007-02-27 10:30:00,19.65,19.67,19.61,19.63,52200.0,13.4491,13.4628,13.4218,13.4355,52200.0
2007-02-27 11:00:00,19.64,19.67,19.61,19.63,47200.0,13.4423,13.4628,13.4218,13.4355,47200.0
2007-02-27 11:30:00,19.62,19.68,19.61,19.65,91800.0,13.4286,13.4697,13.4218,13.4491,91800.0
2007-02-27 12:00:00,19.65,19.66,19.6,19.6,56600.0,13.4491,13.456,13.4149,13.4149,56600.0
2007-02-27 12:30:00,19.61,19.61,19.55,19.55,65400.0,13.4218,13.4218,13.3807,13.3807,65400.0
2007-02-27 13:00:00,19.56,19.57,19.5,19.5,44800.0,13.3875,13.3944,13.3465,13.3465,44800.0
2007-02-27 13:30:00,19.5,19.5,19.47,19.47,44000.0,13.3465,13.3465,13.3259,13.3259,44000.0
2007-02-27 14:00:00,19.47,19.48,19.22,19.23,140000.0,13.3259,13.3328,13.1548,13.1617,140000.0
2007-02-27 14:30:00,19.23,19.27,19.08,19.11,147600.0,13.1617,13.1891,13.059,13.0795,147600.0
2007-02-27 15:00:00,19.11,19.21,19.0,19.06,178200.0,13.0795,13.148,13.0043,13.0453,178200.0
2007-02-27 15:30:00,19.06,19.16,19.0,19.09,119200.0,13.0453,13.1138,13.0043,13.0659,119200.0
2007-02-28 09:30:00,19.03,19.11,18.97,19.07,90600.0,13.0248,13.0795,12.9837,13.0522,90600.0
2007-02-28 10:00:00,19.11,19.17,19.02,19.16,103000.0,13.0795,13.1206,13.0179,13.1138,103000.0
2007-02-28 10:30:00,19.15,19.27,19.12,19.22,149400.0,13.1069,13.1891,13.0864,13.1548,149400.0
2007-02-28 11:00:00,19.21,19.24,19.19,19.23,66600.0,13.148,13.1685,13.1343,13.1617,66600.0
2007-02-28 11:30:00,19.22,19.24,19.17,19.17,64800.0,13.1548,13.1685,13.1206,13.1206,64800.0
2007-02-28 12:00:00,19.17,19.19,19.15,19.16,72800.0,13.1206,13.1343,13.1069,13.1138,72800.0
2007-02-28 12:30:00,19.16,19.2,19.16,19.19,53600.0,13.1138,13.1411,13.1138,13.1343,53600.0
2007-02-28 13:00:00,19.19,19.19,19.14,19.18,66800.0,13.1343,13.1343,13.1001,13.1275,66800.0
2007-02-28 13:30:00,19.17,19.18,19.09,19.1,61600.0,13.1206,13.1275,13.0659,13.0727,61600.0
2007-02-28 14:00:00,19.1,19.15,19.09,19.12,85000.0,13.0727,13.1069,13.0659,13.0864,85000.0
2007-02-28 14:30:00,19.13,19.16,19.11,19.13,63800.0,13.0932,13.1138,13.0795,13.0932,63800.0
2007-02-28 15:00:00,19.13,19.19,19.13,19.18,67000.0,13.0932,13.1343,13.0932,13.1275,67000.0
2007-02-28 15:30:00,19.18,19.18,19.11,19.13,120600.0,13.1275,13.1275,13.0795,13.0932,120600.0
2007-03-01 09:30:00,18.97,19.0,18.6,18.93,148400.0,12.9837,13.0043,12.7305,12.9563,148400.0
2007-03-01 10:00:00,18.86,19.06,18.7,18.93,143000.0,12.9084,13.0453,12.7989,12.9563,143000.0
2007-03-01 10:30:00,18.96,19.02,18.86,18.99,130400.0,12.9769,13.0179,12.9084,12.9974,130400.0
2007-03-01 11:00:00,19.0,19.04,18.98,19.02,150400.0,13.0043,13.0316,12.9906,13.0179,150400.0
2007-03-01 11:30:00,19.02,19.04,18.95,18.96,49600.0,13.0179,13.0316,12.97,12.9769,49600.0
2007-03-01 12:00:00,18.97,19.0,18.94,18.97,32200.0,12.9837,13.0043,12.9632,12.9837,32200.0
2007-03-01 12:30:00,18.97,19.0,18.96,19.0,22200.0,12.9837,13.0043,12.9769,13.0043,22200.0
2007-03-01 13:00:00,19.0,19.02,19.0,19.01,34400.0,13.0043,13.0179,13.0043,13.0111,34400.0
2007-03-01 13:30:00,19.01,19.02,18.99,19.02,54200.0,13.0111,13.0179,12.9974,13.0179,54200.0
2007-03-01 14:00:00,19.01,19.06,19.0,19.0,64400.0,13.0111,13.0453,13.0043,13.0043,64400.0
2007-03-01 14:30:00,18.99,19.04,18.99,19.02,78800.0,12.9974,13.0316,12.9974,13.0179,78800.0
2007-03-01 15:00:00,19.02,19.02,18.87,18.9,115800.0,13.0179,13.0179,12.9153,12.9358,115800.0
2007-03-01 15:30:00,18.9,18.95,18.9,18.93,129400.0,12.9358,12.97,12.9358,12.9563,129400.0
2007-03-02 09:30:00,18.93,19.0,18.8,18.91,81400.0,12.9563,13.0043,12.8674,12.9427,81400.0
2007-03-02 10:00:00,18.9,18.94,18.88,18.91,223200.0,12.9358,12.9632,12.9221,12.9427,223200.0
2007-03-02 10:30:00,18.91,18.98,18.91,18.98,49400.0,12.9427,12.9906,12.9427,12.9906,49400.0
2007-03-02 11:00:00,18.98,18.99,18.94,18.98,42400.0,12.9906,12.9974,12.9632,12.9906,42400.0
2007-03-02 11:30:00,18.99,18.99,18.95,18.96,33200.0,12.9974,12.9974,12.97,12.9769,33200.0
2007-03-02 12:00:00,18.95,18.96,18.9,18.9,37600.0,12.97,12.9769,12.9358,12.9358,37600.0
2007-03-02 12:30:00,18.9,18.92,18.87,18.92,33000.0,12.9358,12.9495,12.9153,12.9495,33000.0
2007-03-02 13:00:00,18.91,18.93,18.85,18.86,40600.0,12.9427,12.9563,12.9016,12.9084,40600.0
2007-03-02 13:30:00,18.85,18.88,18.83,18.86,50600.0,12.9016,12.9221,12.8879,12.9084,50600.0
2007-03-02 14:00:00,18.86,18.86,18.8,18.82,34400.0,12.9084,12.9084,12.8674,12.8811,34400.0
2007-03-02 14:30:00,18.82,18.9,18.82,18.83,69600.0,12.8811,12.9358,12.8811,12.8879,69600.0
2007-03-02 15:00:00,18.84,18.87,18.84,18.86,32000.0,12.8947,12.9153,12.8947,12.9084,32000.0
2007-03-02 15:30:00,18.86,18.86,18.74,18.75,100000.0,12.9084,12.9084,12.8263,12.8331,100000.0
2007-03-05 09:30:00,18.69,18.71,18.59,18.64,128600.0,12.7921,12.8058,12.7236,12.7579,128600.0
2007-03-05 10:00:00,18.63,18.72,18.52,18.7,139800.0,12.751,12.8126,12.6757,12.7989,139800.0
2007-03-05 10:30:00,18.7,18.72,18.66,18.68,84200.0,12.7989,12.8126,12.7716,12.7852,84200.0
2007-03-05 11:00:00,18.68,18.75,18.68,18.72,73800.0,12.7852,12.8331,12.7852,12.8126,73800.0
2007-03-05 11:30:00,18.73,18.74,18.69,18.69,67600.0,12.8195,12.8263,12.7921,12.7921,67600.0
2007-03-05 12:00:00,18.68,18.72,18.67,18.71,31400.0,12.7852,12.8126,12.7784,12.8058,31400.0
2007-03-05 12:30:00,18.71,18.74,18.7,18.73,60000.0,12.8058,12.8263,12.7989,12.8195,60000.0
2007-03-05 13:00:00,18.72,18.74,18.71,18.71,29400.0,12.8126,12.8263,12.8058,12.8058,29400.0
2007-03-05 13:30:00,18.71,18.75,18.71,18.74,43400.0,12.8058,12.8331,12.8058,12.8263,43400.0
2007-03-05 14:00:00,18.74,18.75,18.73,18.74,73200.0,12.8263,12.8331,12.8195,12.8263,73200.0
2007-03-05 14:30:00,18.73,18.76,18.73,18.75,44200.0,12.8195,12.84,12.8195,12.8331,44200.0
2007-03-05 15:00:00,18.75,18.75,18.7,18.75,77800.0,12.8331,12.8331,12.7989,12.8331,77800.0
2007-03-05 15:30:00,18.75,18.75,18.65,18.65,125000.0,12.8331,12.8331,12.7647,12.7647,125000.0
2007-03-06 09:30:00,18.64,18.74,18.56,18.59,127400.0,12.7579,12.8263,12.7031,12.7236,127400.0
2007-03-06 10:00:00,18.58,18.61,18.53,18.55,70400.0,12.7168,12.7373,12.6826,12.6963,70400.0
2007-03-06 10:30:00,18.55,18.58,18.53,18.54,129400.0,12.6963,12.7168,12.6826,12.6894,129400.0
2007-03-06 11:00:00,18.55,18.56,18.54,18.56,68400.0,12.6963,12.7031,12.6894,12.7031,68400.0
2007-03-06 11:30:00,18.56,18.58,18.56,18.57,112000.0,12.7031,12.7168,12.7031,12.71,112000.0
2007-03-06 12:00:00,18.57,18.6,18.57,18.6,71200.0,12.71,12.7305,12.71,12.7305,71200.0
2007-03-06 12:30:00,18.6,18.61,18.59,18.59,56800.0,12.7305,12.7373,12.7236,12.7236,56800.0
2007-03-06 13:00:00,18.59,18.6,18.58,18.58,68000.0,12.7236,12.7305,12.7168,12.7168,68000.0
2007-03-06 13:30:00,18.59,18.6,18.56,18.56,81600.0,12.7236,12.7305,12.7031,12.7031,81600.0
2007-03-06 14:00:00,18.57,18.58,18.52,18.53,177800.0,12.71,12.7168,12.6757,12.6826,177800.0
2007-03-06 14:30:00,18.53,18.53,18.49,18.5,163400.0,12.6826,12.6826,12.6552,12.662,163400.0
2007-03-06 15:00:00,18.5,18.5,18.46,18.47,209000.0,12.662,12.662,12.6347,12.6415,209000.0
2007-03-06 15:30:00,18.47,18.47,18.41,18.43,365200.0,12.6415,12.6415,12.6004,12.6141,365200.0
2007-03-07 09:30:00,18.45,18.51,18.36,18.45,148000.0,12.6278,12.6689,12.5662,12.6278,148000.0
2007-03-07 10:00:00,18.45,18.47,18.42,18.46,104400.0,12.6278,12.6415,12.6073,12.6347,104400.0
2007-03-07 10:30:00,18.45,18.47,18.41,18.41,76800.0,12.6278,12.6415,12.6004,12.6004,76800.0
2007-03-07 11:00:00,18.42,18.46,18.41,18.45,62800.0,12.6073,12.6347,12.6004,12.6278,62800.0
2007-03-07 11:30:00,18.45,18.45,18.39,18.4,93200.0,12.6278,12.6278,12.5868,12.5936,93200.0
2007-03-07 12:00:00,18.4,18.43,18.38,18.43,258000.0,12.5936,12.6141,12.5799,12.6141,258000.0
2007-03-07 12:30:00,18.43,18.45,18.42,18.45,66600.0,12.6141,12.6278,12.6073,12.6278,66600.0
2007-03-07 13:00:00,18.45,18.51,18.44,18.5,88000.0,12.6278,12.6689,12.621,12.662,88000.0
2007-03-07 13:30:00,18.5,18.53,18.49,18.51,92200.0,12.662,12.6826,12.6552,12.6689,92200.0
2007-03-07 14:00:00,18.52,18.52,18.47,18.48,71400.0,12.6757,12.6757,12.6415,12.6484,71400.0
2007-03-07 14:30:00,18.49,18.5,18.45,18.45,71600.0,12.6552,12.662,12.6278,12.6278,71600.0
2007-03-07 15:00:00,18.46,18.48,18.42,18.43,93400.0,12.6347,12.6484,12.6073,12.6141,93400.0
2007-03-07 15:30:00,18.43,18.44,18.34,18.36,274800.0,12.6141,12.621,12.5525,12.5662,274800.0
2007-03-08 09:30:00,18.47,18.58,18.47,18.57,146800.0,12.6415,12.7168,12.6415,12.71,146800.0
2007-03-08 10:00:00,18.56,18.64,18.56,18.64,136200.0,12.7031,12.7579,12.7031,12.7579,136200.0
2007-03-08 10:30:00,18.64,18.66,18.6,18.65,160600.0,12.7579,12.7716,12.7305,12.7647,160600.0
2007-03-08 11:00:00,18.65,18.69,18.64,18.69,82800.0,12.7647,12.7921,12.7579,12.7921,82800.0
2007-03-08 11:30:00,18.69,18.74,18.68,18.68,133600.0,12.7921,12.8263,12.7852,12.7852,133600.0
2007-03-08 12:00:00,18.68,18.75,18.68,18.75,61800.0,12.7852,12.8331,12.7852,12.8331,61800.0
2007-03-08 12:30:00,18.75,18.77,18.72,18.77,66000.0,12.8331,12.8468,12.8126,12.8468,66000.0
2007-03-08 13:00:00,18.77,18.8,18.76,18.8,68200.0,12.8468,12.8674,12.84,12.8674,68200.0
2007-03-08 13:30:00,18.8,18.82,18.79,18.8,83600.0,12.8674,12.8811,12.8605,12.8674,83600.0
2007-03-08 14:00:00,18.8,18.8,18.73,18.73,66600.0,12.8674,12.8674,12.8195,12.8195,66600.0
2007-03-08 14:30:00,18.73,18.75,18.66,18.75,90400.0,12.8195,12.8331,12.7716,12.8331,90400.0
2007-03-08 15:00:00,18.74,18.75,18.72,18.73,84000.0,12.8263,12.8331,12.8126,12.8195,84000.0
2007-03-08 15:30:00,18.73,18.74,18.63,18.71,258400.0,12.8195,12.8263,12.751,12.8058,258400.0
2007-03-09 09:30:00,18.72,18.85,18.72,18.79,65800.0,12.8126,12.9016,12.8126,12.8605,65800.0
2007-03-09 10:00:00,18.79,18.81,18.74,18.78,28800.0,12.8605,12.8742,12.8263,12.8537,28800.0
2007-03-09 10:30:00,18.78,18.83,18.77,18.8,48800.0,12.8537,12.8879,12.8468,12.8674,48800.0
2007-03-09 11:00:00,18.8,18.8,18.74,18.79,46000.0,12.8674,12.8674,12.8263,12.8605,46000.0
2007-03-09 11:30:00,18.79,18.86,18.79,18.85,32600.0,12.8605,12.9084,12.8605,12.9016,32600.0
2007-03-09 12:00:00,18.85,18.87,18.85,18.87,25400.0,12.9016,12.9153,12.9016,12.9153,25400.0
2007-03-09 12:30:00,18.87,18.88,18.81,18.81,36800.0,12.9153,12.9221,12.8742,12.8742,36800.0
2007-03-09 13:00:00,18.82,18.83,18.77,18.8,55400.0,12.8811,12.8879,12.8468,12.8674,55400.0
2007-03-09 13:30:00,18.8,18.8,18.74,18.76,47600.0,12.8674,12.8674,12.8263,12.84,47600.0
2007-03-09 14:00:00,18.76,18.77,18.74,18.75,49200.0,12.84,12.8468,12.8263,12.8331,49200.0
2007-03-09 14:30:00,18.75,18.78,18.73,18.77,59200.0,12.8331,12.8537,12.8195,12.8468,59200.0
2007-03-09 15:00:00,18.77,18.8,18.76,18.77,68400.0,12.8468,12.8674,12.84,12.8468,68400.0
2007-03-09 15:30:00,18.76,18.78,18.75,18.77,200800.0,12.84,12.8537,12.8331,12.8468,200800.0
2007-03-12 09:30:00,18.78,18.83,18.68,18.82,90800.0,12.8537,12.8879,12.7852,12.8811,90800.0
2007-03-12 10:00:00,18.82,18.89,18.82,18.88,61200.0,12.8811,12.929,12.8811,12.9221,61200.0
2007-03-12 10:30:00,18.87,18.88,18.82,18.84,226000.0,12.9153,12.9221,12.8811,12.8947,226000.0
2007-03-12 11:00:00,18.84,18.84,18.81,18.83,45200.0,12.8947,12.8947,12.8742,12.8879,45200.0
2007-03-12 11:30:00,18.84,18.86,18.83,18.84,51200.0,12.8947,12.9084,12.8879,12.8947,51200.0
2007-03-12 12:00:00,18.84,18.9,18.78,18.89,139800.0,12.8947,12.9358,12.8537,12.929,139800.0
2007-03-12 12:30:00,18.89,18.93,18.88,18.93,70400.0,12.929,12.9563,12.9221,12.9563,70400.0
2007-03-12 13:00:00,18.93,18.95,18.93,18.95,68800.0,12.9563,12.97,12.9563,12.97,68800.0
2007-03-12 13:30:00,18.95,18.97,18.94,18.97,64800.0,12.97,12.9837,12.9632,12.9837,64800.0
2007-03-12 14:00:00,18.97,19.05,18.96,19.04,133000.0,12.9837,13.0385,12.9769,13.0316,133000.0
2007-03-12 14:30:00,19.04,19.11,19.03,19.08,101600.0,13.0316,13.0795,13.0248,13.059,101600.0
2007-03-12 15:00:00,19.07,19.09,19.04,19.07,98600.0,13.0522,13.0659,13.0316,13.0522,98600.0
2007-03-12 15:30:00,19.07,19.07,18.99,19.02,157800.0,13.0522,13.0522,12.9974,13.0179,157800.0
2007-03-13 09:30:00,19.0,19.04,18.91,18.99,104200.0,13.0043,13.0316,12.9427,12.9974,104200.0
2007-03-13 10:00:00,18.98,19.0,18.92,18.98,38800.0,12.9906,13.0043,12.9495,12.9906,38800.0
2007-03-13 10:30:00,18.98,19.0,18.93,19.0,54600.0,12.9906,13.0043,12.9563,13.0043,54600.0
2007-03-13 11:00:00,18.98,19.02,18.98,19.0,37600.0,12.9906,13.0179,12.9906,13.0043,37600.0
2007-03-13 11:30:00,19.0,19.02,19.0,19.02,37400.0,13.0043,13.0179,13.0043,13.0179,37400.0
2007-03-13 12:00:00,19.02,19.04,18.92,18.92,54400.0,13.0179,13.0316,12.9495,12.9495,54400.0
2007-03-13 12:30:00,18.92,18.95,18.88,18.93,52800.0,12.9495,12.97,12.9221,12.9563,52800.0
2007-03-13 13:00:00,18.93,18.95,18.91,18.93,31400.0,12.9563,12.97,12.9427,12.9563,31400.0
2007-03-13 13:30:00,18.93,18.93,18.84,18.89,57600.0,12.9563,12.9563,12.8947,12.929,57600.0
2007-03-13 14:00:00,18.89,18.9,18.79,18.81,97200.0,12.929,12.9358,12.8605,12.8742,97200.0
2007-03-13 14:30:00,18.82,18.86,18.81,18.85,68200.0,12.8811,12.9084,12.8742,12.9016,68200.0
2007-03-13 15:00:00,18.84,18.88,18.79,18.85,80000.0,12.8947,12.9221,12.8605,12.9016,80000.0
2007-03-13 15:30:00,18.85,18.85,18.77,18.79,125200.0,12.9016,12.9016,12.8468,12.8605,125200.0
2007-03-14 09:30:00,18.77,18.86,18.68,18.83,100400.0,12.8468,12.9084,12.7852,12.8879,100400.0
2007-03-14 10:00:00,18.83,18.88,18.78,18.86,65800.0,12.8879,12.9221,12.8537,12.9084,65800.0
2007-03-14 10:30:00,18.86,18.89,18.79,18.79,65200.0,12.9084,12.929,12.8605,12.8605,65200.0
2007-03-14 11:00:00,18.79,18.81,18.72,18.72,81000.0,12.8605,12.8742,12.8126,12.8126,81000.0
2007-03-14 11:30:00,18.74,18.81,18.7,18.79,43000.0,12.8263,12.8742,12.7989,12.8605,43000.0
2007-03-14 12:00:00,18.79,18.79,18.61,18.64,89600.0,12.8605,12.8605,12.7373,12.7579,89600.0
2007-03-14 12:30:00,18.64,18.66,18.57,18.61,64800.0,12.7579,12.7716,12.71,12.7373,64800.0
2007-03-14 13:00:00,18.61,18.75,18.52,18.72,87800.0,12.7373,12.8331,12.6757,12.8126,87800.0
2007-03-14 13:30:00,18.72,18.81,18.71,18.74,65600.0,12.8126,12.8742,12.8058,12.8263,65600.0
2007-03-14 14:00:00,18.75,18.81,18.73,18.8,90600.0,12.8331,12.8742,12.8195,12.8674,90600.0
2007-03-14 14:30:00,18.8,18.85,18.78,18.8,107400.0,12.8674,12.9016,12.8537,12.8674,107400.0
2007-03-14 15:00:00,18.8,18.85,18.79,18.81,104200.0,12.8674,12.9016,12.8605,12.8742,104200.0
2007-03-14 15:30:00,18.81,18.82,18.75,18.78,137400.0,12.8742,12.8811,12.8331,12.8537,137400.0
2007-03-15 09:30:00,18.79,18.95,18.75,18.92,73000.0,12.8605,12.97,12.8331,12.9495,73000.0
2007-03-15 10:00:00,18.92,18.93,18.86,18.88,33400.0,12.9495,12.9563,12.9084,12.9221,33400.0
2007-03-15 10:30:00,18.88,18.93,18.86,18.92,37600.0,12.9221,12.9563,12.9084,12.9495,37600.0
2007-03-15 11:00:00,18.92,18.95,18.89,18.95,35000.0,12.9495,12.97,12.929,12.97,35000.0
2007-03-15 11:30:00,18.95,18.95,18.85,18.89,55200.0,12.97,12.97,12.9016,12.929,55200.0
2007-03-15 12:00:00,18.88,18.93,18.86,18.93,41200.0,12.9221,12.9563,12.9084,12.9563,41200.0
2007-03-15 12:30:00,18.93,18.97,18.93,18.94,42400.0,12.9563,12.9837,12.9563,12.9632,42400.0
2007-03-15 13:00:00,18.95,18.97,18.92,18.93,43600.0,12.97,12.9837,12.9495,12.9563,43600.0
2007-03-15 13:30:00,18.93,18.93,18.83,18.9,75000.0,12.9563,12.9563,12.8879,12.9358,75000.0
2007-03-15 14:00:00,18.91,18.92,18.86,18.9,42400.0,12.9427,12.9495,12.9084,12.9358,42400.0
2007-03-15 14:30:00,18.89,18.94,18.89,18.92,49000.0,12.929,12.9632,12.929,12.9495,49000.0
2007-03-15 15:00:00,18.92,18.93,18.9,18.91,44200.0,12.9495,12.9563,12.9358,12.9427,44200.0
2007-03-15 15:30:00,18.9,18.93,18.89,18.91,110400.0,12.9358,12.9563,12.929,12.9427,110400.0
2007-03-16 09:30:00,18.95,18.98,18.81,18.98,436600.0,12.97,12.9906,12.8742,12.9906,436600.0
2007-03-16 10:00:00,18.97,19.0,18.93,19.0,49600.0,12.9837,13.0043,12.9563,13.0043,49600.0
2007-03-16 10:30:00,19.0,19.0,18.94,18.94,45400.0,13.0043,13.0043,12.9632,12.9632,45400.0
2007-03-16 11:00:00,18.94,18.97,18.88,18.89,98400.0,12.9632,12.9837,12.9221,12.929,98400.0
2007-03-16 11:30:00,18.89,18.9,18.85,18.87,79600.0,12.929,12.9358,12.9016,12.9153,79600.0
2007-03-16 12:00:00,18.86,18.88,18.85,18.86,52800.0,12.9084,12.9221,12.9016,12.9084,52800.0
2007-03-16 12:30:00,18.85,18.85,18.82,18.83,42800.0,12.9016,12.9016,12.8811,12.8879,42800.0
2007-03-16 13:00:00,18.82,18.85,18.8,18.85,66000.0,12.8811,12.9016,12.8674,12.9016,66000.0
2007-03-16 13:30:00,18.85,18.85,18.79,18.8,41800.0,12.9016,12.9016,12.8605,12.8674,41800.0
2007-03-16 14:00:00,18.81,18.83,18.77,18.8,45800.0,12.8742,12.8879,12.8468,12.8674,45800.0
2007-03-16 14:30:00,18.8,18.82,18.78,18.79,55200.0,12.8674,12.8811,12.8537,12.8605,55200.0
2007-03-16 15:00:00,18.79,18.85,18.77,18.85,84600.0,12.8605,12.9016,12.8468,12.9016,84600.0
2007-03-16 15:30:00,18.85,18.85,18.8,18.8,127200.0,12.9016,12.9016,12.8674,12.8674,127200.0
2007-03-19 09:30:00,18.89,19.0,18.86,18.9,47400.0,12.929,13.0043,12.9084,12.9358,47400.0
2007-03-19 10:00:00,18.9,18.93,18.87,18.91,34600.0,12.9358,12.9563,12.9153,12.9427,34600.0
2007-03-19 10:30:00,18.9,18.97,18.89,18.93,45200.0,12.9358,12.9837,12.929,12.9563,45200.0
2007-03-19 11:00:00,18.94,18.95,18.9,18.9,47600.0,12.9632,12.97,12.9358,12.9358,47600.0
2007-03-19 11:30:00,18.92,18.95,18.9,18.93,56600.0,12.9495,12.97,12.9358,12.9563,56600.0
2007-03-19 12:00:00,18.93,18.94,18.92,18.92,56400.0,12.9563,12.9632,12.9495,12.9495,56400.0
2007-03-19 12:30:00,18.93,18.93,18.9,18.92,50600.0,12.9563,12.9563,12.9358,12.9495,50600.0
2007-03-19 13:00:00,18.92,18.95,18.9,18.93,62600.0,12.9495,12.97,12.9358,12.9563,62600.0
2007-03-19 13:30:00,18.93,18.97,18.93,18.95,41000.0,12.9563,12.9837,12.9563,12.97,41000.0
2007-03-19 14:00:00,18.96,18.97,18.93,18.94,45400.0,12.9769,12.9837,12.9563,12.9632,45400.0
2007-03-19 14:30:00,18.93,18.96,18.92,18.95,70200.0,12.9563,12.9769,12.9495,12.97,70200.0
2007-03-19 15:00:00,18.95,18.96,18.89,18.9,44400.0,12.97,12.9769,12.929,12.9358,44400.0
2007-03-19 15:30:00,18.91,18.95,18.9,18.95,119600.0,12.9427,12.97,12.9358,12.97,119600.0
2007-03-20 09:30:00,18.88,19.0,18.88,18.96,73800.0,12.9221,13.0043,12.9221,12.9769,73800.0
2007-03-20 10:00:00,18.95,18.98,18.93,18.96,38200.0,12.97,12.9906,12.9563,12.9769,38200.0
2007-03-20 10:30:00,18.95,18.97,18.93,18.96,26400.0,12.97,12.9837,12.9563,12.9769,26400.0
2007-03-20 11:00:00,18.96,18.97,18.89,18.91,75000.0,12.9769,12.9837,12.929,12.9427,75000.0
2007-03-20 11:30:00,18.91,18.99,18.9,18.99,55400.0,12.9427,12.9974,12.9358,12.9974,55400.0
2007-03-20 12:00:00,18.99,19.06,18.92,19.05,48600.0,12.9974,13.0453,12.9495,13.0385,48600.0
2007-03-20 12:30:00,19.06,19.07,19.04,19.06,47000.0,13.0453,13.0522,13.0316,13.0453,47000.0
2007-03-20 13:00:00,19.06,19.06,18.99,19.0,95400.0,13.0453,13.0453,12.9974,13.0043,95400.0
2007-03-20 13:30:00,19.0,19.02,18.98,19.0,56200.0,13.0043,13.0179,12.9906,13.0043,56200.0
2007-03-20 14:00:00,19.0,19.04,18.98,19.01,105200.0,13.0043,13.0316,12.9906,13.0111,105200.0
2007-03-20 14:30:00,19.01,19.02,18.96,19.0,102800.0,13.0111,13.0179,12.9769,13.0043,102800.0
2007-03-20 15:00:00,19.0,19.05,19.0,19.02,72400.0,13.0043,13.0385,13.0043,13.0179,72400.0
2007-03-20 15:30:00,19.03,19.04,18.99,19.02,174200.0,13.0248,13.0316,12.9974,13.0179,174200.0
2007-03-21 09:30:00,19.0,19.03,18.95,19.0,59200.0,13.0043,13.0248,12.97,13.0043,59200.0
2007-03-21 10:00:00,19.02,19.09,19.0,19.09,42600.0,13.0179,13.0659,13.0043,13.0659,42600.0
2007-03-21 10:30:00,19.09,19.13,19.07,19.13,42000.0,13.0659,13.0932,13.0522,13.0932,42000.0
2007-03-21 11:00:00,19.13,19.14,19.09,19.14,71600.0,13.0932,13.1001,13.0659,13.1001,71600.0
2007-03-21 11:30:00,19.14,19.19,19.13,19.19,36000.0,13.1001,13.1343,13.0932,13.1343,36000.0
2007-03-21 12:00:00,19.18,19.21,19.17,19.21,39400.0,13.1275,13.148,13.1206,13.148,39400.0
2007-03-21 12:30:00,19.21,19.23,19.19,19.23,38200.0,13.148,13.1617,13.1343,13.1617,38200.0
2007-03-21 13:00:00,19.22,19.25,19.22,19.25,36400.0,13.1548,13.1754,13.1548,13.1754,36400.0
2007-03-21 13:30:00,19.24,19.27,19.24,19.25,58000.0,13.1685,13.1891,13.1685,13.1754,58000.0
2007-03-21 14:00:00,19.25,19.38,19.23,19.35,113800.0,13.1754,13.2643,13.1617,13.2438,113800.0
2007-03-21 14:30:00,19.36,19.5,19.36,19.49,85400.0,13.2507,13.3465,13.2507,13.3396,85400.0
2007-03-21 15:00:00,19.48,19.49,19.38,19.39,109000.0,13.3328,13.3396,13.2643,13.2712,109000.0
2007-03-21 15:30:00,19.4,19.46,19.39,19.42,122600.0,13.278,13.3191,13.2712,13.2917,122600.0
2007-03-22 09:30:00,19.86,19.86,19.4,19.45,60800.0,13.5929,13.5929,13.278,13.3123,60800.0
2007-03-22 10:00:00,19.45,19.49,19.41,19.41,32800.0,13.3123,13.3396,13.2849,13.2849,32800.0
2007-03-22 10:30:00,19.41,19.44,19.37,19.42,41400.0,13.2849,13.3054,13.2575,13.2917,41400.0
2007-03-22 11:00:00,19.41,19.46,19.36,19.45,52200.0,13.2849,13.3191,13.2507,13.3123,52200.0
2007-03-22 11:30:00,19.45,19.46,19.43,19.46,25400.0,13.3123,13.3191,13.2986,13.3191,25400.0
2007-03-22 12:00:00,19.46,19.48,19.46,19.48,26200.0,13.3191,13.3328,13.3191,13.3328,26200.0
2007-03-22 12:30:00,19.48,19.5,19.47,19.48,33000.0,13.3328,13.3465,13.3259,13.3328,33000.0
2007-03-22 13:00:00,19.48,19.49,19.45,19.48,30200.0,13.3328,13.3396,13.3123,13.3328,30200.0
2007-03-22 13:30:00,19.48,19.5,19.44,19.5,34000.0,13.3328,13.3465,13.3054,13.3465,34000.0
2007-03-22 14:00:00,19.5,19.5,19.44,19.46,72400.0,13.3465,13.3465,13.3054,13.3191,72400.0
2007-03-22 14:30:00,19.46,19.5,19.45,19.49,36400.0,13.3191,13.3465,13.3123,13.3396,36400.0
2007-03-22 15:00:00,19.48,19.49,19.43,19.44,47000.0,13.3328,13.3396,13.2986,13.3054,47000.0
2007-03-22 15:30:00,19.44,19.47,19.43,19.46,88000.0,13.3054,13.3259,13.2986,13.3191,88000.0
2007-03-23 09:30:00,19.5,19.59,19.41,19.53,61800.0,13.3465,13.4081,13.2849,13.367,61800.0
2007-03-23 10:00:00,19.54,19.63,19.54,19.56,73000.0,13.3739,13.4355,13.3739,13.3875,73000.0
2007-03-23 10:30:00,19.56,19.59,19.56,19.56,43800.0,13.3875,13.4081,13.3875,13.3875,43800.0
2007-03-23 11:00:00,19.55,19.58,19.54,19.56,26200.0,13.3807,13.4012,13.3739,13.3875,26200.0
2007-03-23 11:30:00,19.56,19.59,19.54,19.57,30000.0,13.3875,13.4081,13.3739,13.3944,30000.0
2007-03-23 12:00:00,19.56,19.59,19.56,19.56,32000.0,13.3875,13.4081,13.3875,13.3875,32000.0
2007-03-23 12:30:00,19.55,19.55,19.49,19.5,35800.0,13.3807,13.3807,13.3396,13.3465,35800.0
2007-03-23 13:00:00,19.5,19.53,19.49,19.52,36200.0,13.3465,13.367,13.3396,13.3602,36200.0
2007-03-23 13:30:00,19.52,19.57,19.52,19.55,26600.0,13.3602,13.3944,13.3602,13.3807,26600.0
2007-03-23 14:00:00,19.55,19.59,19.54,19.57,60000.0,13.3807,13.4081,13.3739,13.3944,60000.0
2007-03-23 14:30:00,19.58,19.61,19.56,19.6,50200.0,13.4012,13.4218,13.3875,13.4149,50200.0
2007-03-23 15:00:00,19.61,19.65,19.6,19.63,78200.0,13.4218,13.4491,13.4149,13.4355,78200.0
2007-03-23 15:30:00,19.63,19.65,19.57,19.6,96600.0,13.4355,13.4491,13.3944,13.4149,96600.0
2007-03-26 09:30:00,19.53,19.65,19.45,19.57,76600.0,13.367,13.4491,13.3123,13.3944,76600.0
2007-03-26 10:00:00,19.57,19.58,19.42,19.44,93600.0,13.3944,13.4012,13.2917,13.3054,93600.0
2007-03-26 10:30:00,19.44,19.5,19.4,19.5,40400.0,13.3054,13.3465,13.278,13.3465,40400.0
2007-03-26 11:00:00,19.5,19.5,19.41,19.45,44800.0,13.3465,13.3465,13.2849,13.3123,44800.0
2007-03-26 11:30:00,19.45,19.49,19.43,19.43,25800.0,13.3123,13.3396,13.2986,13.2986,25800.0
2007-03-26 12:00:00,19.44,19.5,19.44,19.48,36200.0,13.3054,13.3465,13.3054,13.3328,36200.0
2007-03-26 12:30:00,19.48,19.5,19.45,19.49,34200.0,13.3328,13.3465,13.3123,13.3396,34200.0
2007-03-26 13:00:00,19.49,19.49,19.45,19.47,27800.0,13.3396,13.3396,13.3123,13.3259,27800.0
2007-03-26 13:30:00,19.47,19.5,19.47,19.5,23600.0,13.3259,13.3465,13.3259,13.3465,23600.0
2007-03-26 14:00:00,19.5,19.52,19.49,19.5,36000.0,13.3465,13.3602,13.3396,13.3465,36000.0
2007-03-26 14:30:00,19.5,19.53,19.49,19.52,28600.0,13.3465,13.367,13.3396,13.3602,28600.0
2007-03-26 15:00:00,19.53,19.55,19.49,19.55,52800.0,13.367,13.3807,13.3396,13.3807,52800.0
2007-03-26 15:30:00,19.54,19.56,19.53,19.55,60200.0,13.3739,13.3875,13.367,13.3807,60200.0
2007-03-27 09:30:00,19.75,19.75,19.38,19.47,252600.0,13.5176,13.5176,13.2643,13.3259,252600.0
2007-03-27 10:00:00,19.47,19.47,19.12,19.39,103800.0,13.3259,13.3259,13.0864,13.2712,103800.0
2007-03-27 10:30:00,19.39,19.49,19.36,19.48,53200.0,13.2712,13.3396,13.2507,13.3328,53200.0
2007-03-27 11:00:00,19.49,19.49,19.39,19.39,91800.0,13.3396,13.3396,13.2712,13.2712,91800.0
2007-03-27 11:30:00,19.39,19.57,19.37,19.56,112600.0,13.2712,13.3944,13.2575,13.3875,112600.0
2007-03-27 12:00:00,19.56,19.58,19.47,19.5,92200.0,13.3875,13.4012,13.3259,13.3465,92200.0
2007-03-27 12:30:00,19.5,19.54,19.42,19.43,135800.0,13.3465,13.3739,13.2917,13.2986,135800.0
2007-03-27 13:00:00,19.43,19.47,19.38,19.42,113200.0,13.2986,13.3259,13.2643,13.2917,113200.0
2007-03-27 13:30:00,19.42,19.43,19.3,19.32,109200.0,13.2917,13.2986,13.2096,13.2233,109200.0
2007-03-27 14:00:00,19.32,19.42,19.3,19.39,126400.0,13.2233,13.2917,13.2096,13.2712,126400.0
2007-03-27 14:30:00,19.38,19.43,19.36,19.42,116000.0,13.2643,13.2986,13.2507,13.2917,116000.0
2007-03-27 15:00:00,19.42,19.5,19.24,19.38,193000.0,13.2917,13.3465,13.1685,13.2643,193000.0
2007-03-27 15:30:00,19.38,19.42,19.34,19.36,173800.0,13.2643,13.2917,13.237,13.2507,173800.0
2007-03-28 09:30:00,18.92,19.31,18.83,19.21,423400.0,12.9495,13.2164,12.8879,13.148,423400.0
2007-03-28 10:00:00,19.22,19.32,19.15,19.19,142800.0,13.1548,13.2233,13.1069,13.1343,142800.0
2007-03-28 10:30:00,19.19,19.23,19.08,19.15,125600.0,13.1343,13.1617,13.059,13.1069,125600.0
2007-03-28 11:00:00,19.15,19.23,19.12,19.18,90800.0,13.1069,13.1617,13.0864,13.1275,90800.0
2007-03-28 11:30:00,19.18,19.28,19.18,19.22,111800.0,13.1275,13.1959,13.1275,13.1548,111800.0
2007-03-28 12:00:00,19.22,19.36,19.22,19.35,133600.0,13.1548,13.2507,13.1548,13.2438,133600.0
2007-03-28 12:30:00,19.35,19.35,19.22,19.25,140600.0,13.2438,13.2438,13.1548,13.1754,140600.0
2007-03-28 13:00:00,19.24,19.25,19.15,19.19,264200.0,13.1685,13.1754,13.1069,13.1343,264200.0
2007-03-28 13:30:00,19.2,19.31,19.19,19.3,93200.0,13.1411,13.2164,13.1343,13.2096,93200.0
2007-03-28 14:00:00,19.3,19.33,19.21,19.26,244200.0,13.2096,13.2301,13.148,13.1822,244200.0
2007-03-28 14:30:00,19.27,19.32,19.26,19.28,125800.0,13.1891,13.2233,13.1822,13.1959,125800.0
2007-03-28 15:00:00,19.28,19.29,19.23,19.26,261200.0,13.1959,13.2027,13.1617,13.1822,261200.0
2007-03-28 15:30:00,19.26,19.28,19.14,19.15,229000.0,13.1822,13.1959,13.1001,13.1069,229000.0
2007-03-29 09:30:00,19.22,19.28,19.17,19.24,190800.0,13.1548,13.1959,13.1206,13.1685,190800.0
2007-03-29 10:00:00,19.25,19.27,19.23,19.25,178000.0,13.1754,13.1891,13.1617,13.1754,178000.0
2007-03-29 10:30:00,19.24,19.27,19.21,19.27,138600.0,13.1685,13.1891,13.148,13.1891,138600.0
2007-03-29 11:00:00,19.27,19.31,19.26,19.29,114200.0,13.1891,13.2164,13.1822,13.2027,114200.0
2007-03-29 11:30:00,19.29,19.3,19.21,19.21,94800.0,13.2027,13.2096,13.148,13.148,94800.0
2007-03-29 12:00:00,19.21,19.25,19.21,19.25,130800.0,13.148,13.1754,13.148,13.1754,130800.0
2007-03-29 12:30:00,19.25,19.29,19.25,19.25,98200.0,13.1754,13.2027,13.1754,13.1754,98200.0
2007-03-29 13:00:00,19.26,19.26,19.17,19.18,147800.0,13.1822,13.1822,13.1206,13.1275,147800.0
2007-03-29 13:30:00,19.18,19.21,19.14,19.16,128400.0,13.1275,13.148,13.1001,13.1138,128400.0
2007-03-29 14:00:00,19.16,19.23,19.14,19.2,157400.0,13.1138,13.1617,13.1001,13.1411,157400.0
2007-03-29 14:30:00,19.21,19.24,19.16,19.23,116200.0,13.148,13.1685,13.1138,13.1617,116200.0
2007-03-29 15:00:00,19.23,19.25,19.18,19.2,209000.0,13.1617,13.1754,13.1275,13.1411,209000.0
2007-03-29 15:30:00,19.21,19.26,19.19,19.24,257800.0,13.148,13.1822,13.1343,13.1685,257800.0
2007-03-30 09:30:00,19.21,19.38,19.21,19.29,148600.0,13.148,13.2643,13.148,13.2027,148600.0
2007-03-30 10:00:00,19.3,19.32,19.25,19.29,89400.0,13.2096,13.2233,13.1754,13.2027,89400.0
2007-03-30 10:30:00,19.28,19.31,19.25,19.28,81800.0,13.1959,13.2164,13.1754,13.1959,81800.0
2007-03-30 11:00:00,19.28,19.3,19.18,19.18,88400.0,13.1959,13.2096,13.1275,13.1275,88400.0
2007-03-30 11:30:00,19.19,19.23,19.07,19.2,128000.0,13.1343,13.1617,13.0522,13.1411,128000.0
2007-03-30 12:00:00,19.18,19.18,19.1,19.13,121600.0,13.1275,13.1275,13.0727,13.0932,121600.0
2007-03-30 12:30:00,19.13,19.18,19.13,19.13,90600.0,13.0932,13.1275,13.0932,13.0932,90600.0
2007-03-30 13:00:00,19.13,19.16,19.1,19.13,120000.0,13.0932,13.1138,13.0727,13.0932,120000.0
2007-03-30 13:30:00,19.14,19.18,19.09,19.13,106200.0,13.1001,13.1275,13.0659,13.0932,106200.0
2007-03-30 14:00:00,19.14,19.2,19.13,19.2,60000.0,13.1001,13.1411,13.0932,13.1411,60000.0
2007-03-30 14:30:00,19.2,19.23,19.19,19.2,69400.0,13.1411,13.1617,13.1343,13.1411,69400.0
2007-03-30 15:00:00,19.2,19.24,19.19,19.22,101200.0,13.1411,13.1685,13.1343,13.1548,101200.0
2007-03-30 15:30:00,19.21,19.25,19.19,19.25,187000.0,13.148,13.1754,13.1343,13.1754,187000.0
2007-04-02 09:30:00,19.35,19.35,19.2,19.22,232600.0,13.2438,13.2438,13.1411,13.1548,232600.0
2007-04-02 10:00:00,19.24,19.26,19.07,19.1,261200.0,13.1685,13.1822,13.0522,13.0727,261200.0
2007-04-02 10:30:00,19.1,19.16,19.05,19.12,187400.0,13.0727,13.1138,13.0385,13.0864,187400.0
2007-04-02 11:00:00,19.13,19.25,19.13,19.21,124400.0,13.0932,13.1754,13.0932,13.148,124400.0
2007-04-02 11:30:00,19.21,19.22,19.13,19.14,99800.0,13.148,13.1548,13.0932,13.1001,99800.0
2007-04-02 12:00:00,19.13,19.17,19.13,19.15,75000.0,13.0932,13.1206,13.0932,13.1069,75000.0
2007-04-02 12:30:00,19.15,19.17,19.09,19.09,243200.0,13.1069,13.1206,13.0659,13.0659,243200.0
2007-04-02 13:00:00,19.09,19.11,19.05,19.08,158400.0,13.0659,13.0795,13.0385,13.059,158400.0
2007-04-02 13:30:00,19.08,19.08,19.04,19.06,76800.0,13.059,13.059,13.0316,13.0453,76800.0
2007-04-02 14:00:00,19.06,19.09,19.04,19.07,153200.0,13.0453,13.0659,13.0316,13.0522,153200.0
2007-04-02 14:30:00,19.07,19.08,19.06,19.08,94600.0,13.0522,13.059,13.0453,13.059,94600.0
2007-04-02 15:00:00,19.07,19.08,19.07,19.07,322400.0,13.0522,13.059,13.0522,13.0522,322400.0
2007-04-02 15:30:00,19.07,19.09,19.05,19.09,264600.0,13.0522,13.0659,13.0385,13.0659,264600.0
2007-04-03 09:30:00,19.14,19.21,19.14,19.18,73400.0,13.1001,13.148,13.1001,13.1275,73400.0
2007-04-03 10:00:00,19.18,19.22,19.16,19.21,126200.0,13.1275,13.1548,13.1138,13.148,126200.0
2007-04-03 10:30:00,19.21,19.23,19.18,19.18,151000.0,13.148,13.1617,13.1275,13.1275,151000.0
2007-04-03 11:00:00,19.18,19.2,19.15,19.17,100200.0,13.1275,13.1411,13.1069,13.1206,100200.0
2007-04-03 11:30:00,19.17,19.18,19.14,19.17,109800.0,13.1206,13.1275,13.1001,13.1206,109800.0
2007-04-03 12:00:00,19.17,19.18,19.14,19.17,190200.0,13.1206,13.1275,13.1001,13.1206,190200.0
2007-04-03 12:30:00,19.17,19.19,19.14,19.17,150800.0,13.1206,13.1343,13.1001,13.1206,150800.0
2007-04-03 13:00:00,19.18,19.21,19.17,19.21,99800.0,13.1275,13.148,13.1206,13.148,99800.0
2007-04-03 13:30:00,19.21,19.23,19.18,19.22,112200.0,13.148,13.1617,13.1275,13.1548,112200.0
2007-04-03 14:00:00,19.22,19.24,19.18,19.19,74000.0,13.1548,13.1685,13.1275,13.1343,74000.0
2007-04-03 14:30:00,19.19,19.21,19.18,19.18,109000.0,13.1343,13.148,13.1275,13.1275,109000.0
2007-04-03 15:00:00,19.18,19.22,19.17,19.21,91800.0,13.1275,13.1548,13.1206,13.148,91800.0
2007-04-03 15:30:00,19.21,19.22,19.17,19.19,164800.0,13.148,13.1548,13.1206,13.1343,164800.0
2007-04-04 09:30:00,19.11,19.21,19.05,19.14,183800.0,13.1481,13.2169,13.1068,13.1688,183800.0
2007-04-04 10:00:00,19.15,19.15,19.1,19.15,77400.0,13.1756,13.1756,13.1412,13.1756,77400.0
2007-04-04 10:30:00,19.15,19.16,19.05,19.1,135400.0,13.1756,13.1825,13.1068,13.1412,135400.0
2007-04-04 11:00:00,19.1,19.14,19.1,19.11,56800.0,13.1412,13.1688,13.1412,13.1481,56800.0
2007-04-04 11:30:00,19.11,19.11,19.06,19.08,94000.0,13.1481,13.1481,13.1137,13.1275,94000.0
2007-04-04 12:00:00,19.08,19.09,19.07,19.08,61600.0,13.1275,13.1344,13.1206,13.1275,61600.0
2007-04-04 12:30:00,19.08,19.09,19.07,19.08,54600.0,13.1275,13.1344,13.1206,13.1275,54600.0
2007-04-04 13:00:00,19.09,19.09,19.05,19.06,58800.0,13.1344,13.1344,13.1068,13.1137,58800.0
2007-04-04 13:30:00,19.07,19.08,19.04,19.07,53000.0,13.1206,13.1275,13.1,13.1206,53000.0
2007-04-04 14:00:00,19.07,19.08,19.04,19.07,84200.0,13.1206,13.1275,13.1,13.1206,84200.0
2007-04-04 14:30:00,19.08,19.08,19.05,19.06,50200.0,13.1275,13.1275,13.1068,13.1137,50200.0
2007-04-04 15:00:00,19.06,19.07,19.04,19.05,63000.0,13.1137,13.1206,13.1,13.1068,63000.0
2007-04-04 15:30:00,19.05,19.07,19.05,19.06,129400.0,13.1068,13.1206,13.1068,13.1137,129400.0
2007-04-05 09:30:00,19.19,19.19,19.05,19.05,118600.0,13.2032,13.2032,13.1068,13.1068,118600.0
2007-04-05 10:00:00,19.06,19.08,19.02,19.03,77000.0,13.1137,13.1275,13.0862,13.0931,77000.0
2007-04-05 10:30:00,19.04,19.06,18.99,18.99,92400.0,13.1,13.1137,13.0656,13.0656,92400.0
2007-04-05 11:00:00,18.99,18.99,18.96,18.97,69200.0,13.0656,13.0656,13.0449,13.0518,69200.0
2007-04-05 11:30:00,18.97,19.02,18.97,19.0,68000.0,13.0518,13.0862,13.0518,13.0724,68000.0
2007-04-05 12:00:00,19.0,19.05,19.0,19.05,43400.0,13.0724,13.1068,13.0724,13.1068,43400.0
2007-04-05 12:30:00,19.04,19.06,19.04,19.05,55600.0,13.1,13.1137,13.1,13.1068,55600.0
2007-04-05 13:00:00,19.06,19.06,19.03,19.05,50800.0,13.1137,13.1137,13.0931,13.1068,50800.0
2007-04-05 13:30:00,19.05,19.09,19.04,19.09,62800.0,13.1068,13.1344,13.1,13.1344,62800.0
2007-04-05 14:00:00,19.09,19.1,19.05,19.09,77400.0,13.1344,13.1412,13.1068,13.1344,77400.0
2007-04-05 14:30:00,19.09,19.1,19.06,19.1,82600.0,13.1344,13.1412,13.1137,13.1412,82600.0
2007-04-05 15:00:00,19.1,19.12,19.07,19.09,160800.0,13.1412,13.155,13.1206,13.1344,160800.0
2007-04-05 15:30:00,19.09,19.13,19.08,19.11,167000.0,13.1344,13.1619,13.1275,13.1481,167000.0
2007-04-09 09:30:00,19.11,19.19,19.05,19.05,121000.0,13.1481,13.2032,13.1068,13.1068,121000.0
2007-04-09 10:00:00,19.05,19.08,19.0,19.02,110600.0,13.1068,13.1275,13.0724,13.0862,110600.0
2007-04-09 10:30:00,19.0,19.02,18.97,18.99,57800.0,13.0724,13.0862,13.0518,13.0656,57800.0
2007-04-09 11:00:00,18.99,19.02,18.97,18.98,82400.0,13.0656,13.0862,13.0518,13.0587,82400.0
2007-04-09 11:30:00,18.98,18.99,18.96,18.97,71400.0,13.0587,13.0656,13.0449,13.0518,71400.0
2007-04-09 12:00:00,18.97,18.99,18.96,18.97,75800.0,13.0518,13.0656,13.0449,13.0518,75800.0
2007-04-09 12:30:00,18.97,19.0,18.96,18.98,72000.0,13.0518,13.0724,13.0449,13.0587,72000.0
2007-04-09 13:00:00,18.99,19.0,18.98,18.99,56800.0,13.0656,13.0724,13.0587,13.0656,56800.0
2007-04-09 13:30:00,18.99,19.02,18.98,18.99,55200.0,13.0656,13.0862,13.0587,13.0656,55200.0
2007-04-09 14:00:00,18.99,19.0,18.97,18.98,88200.0,13.0656,13.0724,13.0518,13.0587,88200.0
2007-04-09 14:30:00,18.98,19.03,18.98,19.02,94000.0,13.0587,13.0931,13.0587,13.0862,94000.0
2007-04-09 15:00:00,19.02,19.02,18.96,18.96,147400.0,13.0862,13.0862,13.0449,13.0449,147400.0
2007-04-09 15:30:00,18.96,18.99,18.95,18.97,383000.0,13.0449,13.0656,13.038,13.0518,383000.0
2007-04-10 09:30:00,18.93,18.97,18.88,18.9,97600.0,13.0243,13.0518,12.9899,13.0036,97600.0
2007-04-10 10:00:00,18.91,18.91,18.8,18.82,217600.0,13.0105,13.0105,12.9348,12.9486,217600.0
2007-04-10 10:30:00,18.82,18.83,18.65,18.67,467600.0,12.9486,12.9555,12.8316,12.8454,467600.0
2007-04-10 11:00:00,18.67,18.8,18.65,18.78,321200.0,12.8454,12.9348,12.8316,12.9211,321200.0
2007-04-10 11:30:00,18.78,18.81,18.78,18.79,95000.0,12.9211,12.9417,12.9211,12.9279,95000.0
2007-04-10 12:00:00,18.79,18.81,18.78,18.8,66200.0,12.9279,12.9417,12.9211,12.9348,66200.0
2007-04-10 12:30:00,18.8,18.8,18.72,18.74,188800.0,12.9348,12.9348,12.8798,12.8935,188800.0
2007-04-10 13:00:00,18.74,18.75,18.73,18.75,83800.0,12.8935,12.9004,12.8867,12.9004,83800.0
2007-04-10 13:30:00,18.75,18.75,18.72,18.74,64600.0,12.9004,12.9004,12.8798,12.8935,64600.0
2007-04-10 14:00:00,18.74,18.78,18.73,18.75,129200.0,12.8935,12.9211,12.8867,12.9004,129200.0
2007-04-10 14:30:00,18.75,18.75,18.7,18.74,403600.0,12.9004,12.9004,12.866,12.8935,403600.0
2007-04-10 15:00:00,18.75,18.83,18.75,18.82,228200.0,12.9004,12.9555,12.9004,12.9486,228200.0
2007-04-10 15:30:00,18.82,18.83,18.76,18.78,245400.0,12.9486,12.9555,12.9073,12.9211,245400.0
2007-04-11 09:30:00,18.79,18.8,18.71,18.79,102000.0,12.9279,12.9348,12.8729,12.9279,102000.0
2007-04-11 10:00:00,18.78,18.81,18.73,18.76,80000.0,12.9211,12.9417,12.8867,12.9073,80000.0
2007-04-11 10:30:00,18.76,18.77,18.67,18.67,160200.0,12.9073,12.9142,12.8454,12.8454,160200.0
2007-04-11 11:00:00,18.67,18.74,18.66,18.73,53400.0,12.8454,12.8935,12.8385,12.8867,53400.0
2007-04-11 11:30:00,18.73,18.75,18.72,18.74,63400.0,12.8867,12.9004,12.8798,12.8935,63400.0
2007-04-11 12:00:00,18.73,18.75,18.73,18.75,69600.0,12.8867,12.9004,12.8867,12.9004,69600.0
2007-04-11 12:30:00,18.75,18.76,18.74,18.75,118000.0,12.9004,12.9073,12.8935,12.9004,118000.0
2007-04-11 13:00:00,18.75,18.78,18.7,18.73,117200.0,12.9004,12.9211,12.866,12.8867,117200.0
2007-04-11 13:30:00,18.74,18.75,18.72,18.74,78400.0,12.8935,12.9004,12.8798,12.8935,78400.0
2007-04-11 14:00:00,18.73,18.75,18.7,18.73,110800.0,12.8867,12.9004,12.866,12.8867,110800.0
2007-04-11 14:30:00,18.72,18.75,18.71,18.75,134400.0,12.8798,12.9004,12.8729,12.9004,134400.0
2007-04-11 15:00:00,18.75,18.8,18.75,18.78,115000.0,12.9004,12.9348,12.9004,12.9211,115000.0
2007-04-11 15:30:00,18.78,18.79,18.75,18.77,141600.0,12.9211,12.9279,12.9004,12.9142,141600.0
2007-04-12 09:30:00,18.76,18.85,18.68,18.69,137400.0,12.9073,12.9692,12.8523,12.8591,137400.0
2007-04-12 10:00:00,18.69,18.71,18.65,18.71,87800.0,12.8591,12.8729,12.8316,12.8729,87800.0
2007-04-12 10:30:00,18.71,18.71,18.65,18.69,75600.0,12.8729,12.8729,12.8316,12.8591,75600.0
2007-04-12 11:00:00,18.68,18.72,18.66,18.66,63600.0,12.8523,12.8798,12.8385,12.8385,63600.0
2007-04-12 11:30:00,18.66,18.67,18.64,18.65,59200.0,12.8385,12.8454,12.8247,12.8316,59200.0
2007-04-12 12:00:00,18.65,18.67,18.64,18.65,127400.0,12.8316,12.8454,12.8247,12.8316,127400.0
2007-04-12 12:30:00,18.65,18.66,18.64,18.66,51000.0,12.8316,12.8385,12.8247,12.8385,51000.0
2007-04-12 13:00:00,18.66,18.68,18.65,18.66,59600.0,12.8385,12.8523,12.8316,12.8385,59600.0
2007-04-12 13:30:00,18.67,18.72,18.66,18.71,90000.0,12.8454,12.8798,12.8385,12.8729,90000.0
2007-04-12 14:00:00,18.71,18.73,18.69,18.73,78400.0,12.8729,12.8867,12.8591,12.8867,78400.0
2007-04-12 14:30:00,18.72,18.76,18.72,18.75,80600.0,12.8798,12.9073,12.8798,12.9004,80600.0
2007-04-12 15:00:00,18.74,18.78,18.74,18.75,376000.0,12.8935,12.9211,12.8935,12.9004,376000.0
2007-04-12 15:30:00,18.76,18.77,18.72,18.73,183600.0,12.9073,12.9142,12.8798,12.8867,183600.0
2007-04-13 09:30:00,18.95,19.06,18.79,18.96,350800.0,13.038,13.1137,12.9279,13.0449,350800.0
2007-04-13 10:00:00,18.96,18.98,18.84,18.96,312400.0,13.0449,13.0587,12.9623,13.0449,312400.0
2007-04-13 10:30:00,18.96,19.04,18.93,19.03,176600.0,13.0449,13.1,13.0243,13.0931,176600.0
2007-04-13 11:00:00,19.03,19.14,19.03,19.14,207600.0,13.0931,13.1688,13.0931,13.1688,207600.0
2007-04-13 11:30:00,19.14,19.19,19.14,19.14,176000.0,13.1688,13.2032,13.1688,13.1688,176000.0
2007-04-13 12:00:00,19.14,19.16,19.12,19.15,92400.0,13.1688,13.1825,13.155,13.1756,92400.0
2007-04-13 12:30:00,19.15,19.17,19.13,19.16,115400.0,13.1756,13.1894,13.1619,13.1825,115400.0
2007-04-13 13:00:00,19.16,19.24,19.16,19.24,109400.0,13.1825,13.2376,13.1825,13.2376,109400.0
2007-04-13 13:30:00,19.23,19.29,19.23,19.26,98400.0,13.2307,13.272,13.2307,13.2513,98400.0
2007-04-13 14:00:00,19.25,19.26,19.21,19.24,149000.0,13.2444,13.2513,13.2169,13.2376,149000.0
2007-04-13 14:30:00,19.24,19.28,19.24,19.28,93200.0,13.2376,13.2651,13.2376,13.2651,93200.0
2007-04-13 15:00:00,19.28,19.29,19.21,19.22,143000.0,13.2651,13.272,13.2169,13.2238,143000.0
2007-04-13 15:30:00,19.22,19.25,19.22,19.23,228800.0,13.2238,13.2444,13.2238,13.2307,228800.0
2007-04-16 09:30:00,19.21,19.31,19.21,19.25,120600.0,13.2169,13.2857,13.2169,13.2444,120600.0
2007-04-16 10:00:00,19.25,19.26,19.24,19.26,89200.0,13.2444,13.2513,13.2376,13.2513,89200.0
2007-04-16 10:30:00,19.25,19.3,19.25,19.3,49400.0,13.2444,13.2788,13.2444,13.2788,49400.0
2007-04-16 11:00:00,19.31,19.35,19.3,19.34,85000.0,13.2857,13.3132,13.2788,13.3064,85000.0
2007-04-16 11:30:00,19.34,19.38,19.33,19.38,111000.0,13.3064,13.3339,13.2995,13.3339,111000.0
2007-04-16 12:00:00,19.38,19.39,19.37,19.38,78800.0,13.3339,13.3408,13.327,13.3339,78800.0
2007-04-16 12:30:00,19.39,19.39,19.36,19.38,77600.0,13.3408,13.3408,13.3201,13.3339,77600.0
2007-04-16 13:00:00,19.38,19.41,19.38,19.4,104600.0,13.3339,13.3545,13.3339,13.3476,104600.0
2007-04-16 13:30:00,19.4,19.42,19.4,19.41,159000.0,13.3476,13.3614,13.3476,13.3545,159000.0
2007-04-16 14:00:00,19.41,19.42,19.35,19.35,81600.0,13.3545,13.3614,13.3132,13.3132,81600.0
2007-04-16 14:30:00,19.35,19.35,19.31,19.31,125800.0,13.3132,13.3132,13.2857,13.2857,125800.0
2007-04-16 15:00:00,19.31,19.32,19.28,19.29,200800.0,13.2857,13.2926,13.2651,13.272,200800.0
2007-04-16 15:30:00,19.29,19.31,19.28,19.3,218000.0,13.272,13.2857,13.2651,13.2788,218000.0
2007-04-17 09:30:00,19.29,19.34,19.21,19.24,65200.0,13.272,13.3064,13.2169,13.2376,65200.0
2007-04-17 10:00:00,19.24,19.31,19.24,19.29,92800.0,13.2376,13.2857,13.2376,13.272,92800.0
2007-04-17 10:30:00,19.28,19.32,19.26,19.29,59600.0,13.2651,13.2926,13.2513,13.272,59600.0
2007-04-17 11:00:00,19.29,19.29,19.26,19.27,46400.0,13.272,13.272,13.2513,13.2582,46400.0
2007-04-17 11:30:00,19.27,19.27,19.24,19.25,53000.0,13.2582,13.2582,13.2376,13.2444,53000.0
2007-04-17 12:00:00,19.25,19.26,19.24,19.25,31800.0,13.2444,13.2513,13.2376,13.2444,31800.0
2007-04-17 12:30:00,19.25,19.26,19.22,19.23,37800.0,13.2444,13.2513,13.2238,13.2307,37800.0
2007-04-17 13:00:00,19.22,19.23,19.18,19.21,50200.0,13.2238,13.2307,13.1963,13.2169,50200.0
2007-04-17 13:30:00,19.21,19.24,19.2,19.22,49400.0,13.2169,13.2376,13.21,13.2238,49400.0
2007-04-17 14:00:00,19.22,19.28,19.19,19.28,65400.0,13.2238,13.2651,13.2032,13.2651,65400.0
2007-04-17 14:30:00,19.27,19.29,19.25,19.28,87800.0,13.2582,13.272,13.2444,13.2651,87800.0
2007-04-17 15:00:00,19.28,19.29,19.25,19.25,101200.0,13.2651,13.272,13.2444,13.2444,101200.0
2007-04-17 15:30:00,19.25,19.25,19.22,19.24,156800.0,13.2444,13.2444,13.2238,13.2376,156800.0
2007-04-18 09:30:00,19.2,19.22,19.11,19.14,33200.0,13.21,13.2238,13.1481,13.1688,33200.0
2007-04-18 10:00:00,19.14,19.15,19.11,19.12,37000.0,13.1688,13.1756,13.1481,13.155,37000.0
2007-04-18 10:30:00,19.11,19.15,19.11,19.11,65800.0,13.1481,13.1756,13.1481,13.1481,65800.0
2007-04-18 11:00:00,19.11,19.14,19.1,19.11,46200.0,13.1481,13.1688,13.1412,13.1481,46200.0
2007-04-18 11:30:00,19.11,19.13,19.1,19.1,37200.0,13.1481,13.1619,13.1412,13.1412,37200.0
2007-04-18 12:00:00,19.1,19.1,19.08,19.09,42200.0,13.1412,13.1412,13.1275,13.1344,42200.0
2007-04-18 12:30:00,19.08,19.09,19.03,19.03,61800.0,13.1275,13.1344,13.0931,13.0931,61800.0
2007-04-18 13:00:00,19.04,19.05,19.03,19.04,51600.0,13.1,13.1068,13.0931,13.1,51600.0
2007-04-18 13:30:00,19.04,19.07,19.03,19.06,62800.0,13.1,13.1206,13.0931,13.1137,62800.0
2007-04-18 14:00:00,19.06,19.09,19.06,19.09,44600.0,13.1137,13.1344,13.1137,13.1344,44600.0
2007-04-18 14:30:00,19.09,19.11,19.09,19.11,56200.0,13.1344,13.1481,13.1344,13.1481,56200.0
2007-04-18 15:00:00,19.11,19.12,19.1,19.12,53200.0,13.1481,13.155,13.1412,13.155,53200.0
2007-04-18 15:30:00,19.12,19.12,19.07,19.07,140200.0,13.155,13.155,13.1206,13.1206,140200.0
2007-04-19 09:30:00,19.44,19.44,18.91,18.93,99800.0,13.3752,13.3752,13.0105,13.0243,99800.0
2007-04-19 10:00:00,18.93,18.97,18.92,18.94,50000.0,13.0243,13.0518,13.0174,13.0312,50000.0
2007-04-19 10:30:00,18.95,18.96,18.93,18.96,50000.0,13.038,13.0449,13.0243,13.0449,50000.0
2007-04-19 11:00:00,18.96,19.0,18.96,18.97,52000.0,13.0449,13.0724,13.0449,13.0518,52000.0
2007-04-19 11:30:00,18.97,18.98,18.91,18.93,73000.0,13.0518,13.0587,13.0105,13.0243,73000.0
2007-04-19 12:00:00,18.93,18.98,18.93,18.97,30400.0,13.0243,13.0587,13.0243,13.0518,30400.0
2007-04-19 12:30:00,18.97,18.97,18.93,18.93,34200.0,13.0518,13.0518,13.0243,13.0243,34200.0
2007-04-19 13:00:00,18.93,18.95,18.92,18.95,34400.0,13.0243,13.038,13.0174,13.038,34400.0
2007-04-19 13:30:00,18.95,18.96,18.95,18.95,18600.0,13.038,13.0449,13.038,13.038,18600.0
2007-04-19 14:00:00,18.95,18.97,18.95,18.96,39400.0,13.038,13.0518,13.038,13.0449,39400.0
2007-04-19 14:30:00,18.95,18.97,18.95,18.96,59200.0,13.038,13.0518,13.038,13.0449,59200.0
2007-04-19 15:00:00,18.95,18.96,18.95,18.95,63400.0,13.038,13.0449,13.038,13.038,63400.0
2007-04-19 15:30:00,18.95,18.95,18.89,18.93,171200.0,13.038,13.038,12.9968,13.0243,171200.0
2007-04-20 09:30:00,19.1,19.1,18.96,19.09,340600.0,13.1412,13.1412,13.0449,13.1344,340600.0
2007-04-20 10:00:00,19.09,19.13,19.08,19.09,111200.0,13.1344,13.1619,13.1275,13.1344,111200.0
2007-04-20 10:30:00,19.09,19.09,18.95,18.96,108800.0,13.1344,13.1344,13.038,13.0449,108800.0
2007-04-20 11:00:00,18.96,19.02,18.95,19.02,44000.0,13.0449,13.0862,13.038,13.0862,44000.0
2007-04-20 11:30:00,19.02,19.04,19.01,19.04,35200.0,13.0862,13.1,13.0793,13.1,35200.0
2007-04-20 12:00:00,19.04,19.04,19.0,19.0,36200.0,13.1,13.1,13.0724,13.0724,36200.0
2007-04-20 12:30:00,19.0,19.01,18.98,18.99,39000.0,13.0724,13.0793,13.0587,13.0656,39000.0
2007-04-20 13:00:00,18.99,19.04,18.99,19.03,38800.0,13.0656,13.1,13.0656,13.0931,38800.0
2007-04-20 13:30:00,19.04,19.05,19.0,19.01,33200.0,13.1,13.1068,13.0724,13.0793,33200.0
2007-04-20 14:00:00,19.01,19.04,19.0,19.0,39600.0,13.0793,13.1,13.0724,13.0724,39600.0
2007-04-20 14:30:00,19.0,19.04,19.0,19.03,65200.0,13.0724,13.1,13.0724,13.0931,65200.0
2007-04-20 15:00:00,19.03,19.03,19.01,19.02,57600.0,13.0931,13.0931,13.0793,13.0862,57600.0
2007-04-20 15:30:00,19.02,19.05,19.0,19.05,117600.0,13.0862,13.1068,13.0724,13.1068,117600.0
2007-04-23 09:30:00,19.13,19.21,19.07,19.19,102200.0,13.1619,13.2169,13.1206,13.2032,102200.0
2007-04-23 10:00:00,19.19,19.21,19.15,19.19,65200.0,13.2032,13.2169,13.1756,13.2032,65200.0
2007-04-23 10:30:00,19.18,19.19,19.11,19.11,45800.0,13.1963,13.2032,13.1481,13.1481,45800.0
2007-04-23 11:00:00,19.11,19.14,19.09,19.14,44000.0,13.1481,13.1688,13.1344,13.1688,44000.0
2007-04-23 11:30:00,19.13,19.17,19.13,19.16,39200.0,13.1619,13.1894,13.1619,13.1825,39200.0
2007-04-23 12:00:00,19.16,19.21,19.15,19.21,61200.0,13.1825,13.2169,13.1756,13.2169,61200.0
2007-04-23 12:30:00,19.21,19.21,19.2,19.21,39800.0,13.2169,13.2169,13.21,13.2169,39800.0
2007-04-23 13:00:00,19.21,19.21,19.2,19.21,31200.0,13.2169,13.2169,13.21,13.2169,31200.0
2007-04-23 13:30:00,19.21,19.21,19.17,19.17,30200.0,13.2169,13.2169,13.1894,13.1894,30200.0
2007-04-23 14:00:00,19.16,19.18,19.14,19.15,50200.0,13.1825,13.1963,13.1688,13.1756,50200.0
2007-04-23 14:30:00,19.15,19.15,19.15,19.15,43400.0,13.1756,13.1756,13.1756,13.1756,43400.0
2007-04-23 15:00:00,19.15,19.15,19.14,19.15,75000.0,13.1756,13.1756,13.1688,13.1756,75000.0
2007-04-23 15:30:00,19.15,19.15,19.12,19.15,129200.0,13.1756,13.1756,13.155,13.1756,129200.0
2007-04-24 09:30:00,19.08,19.21,19.07,19.09,80800.0,13.1275,13.2169,13.1206,13.1344,80800.0
2007-04-24 10:00:00,19.1,19.13,19.05,19.11,82000.0,13.1412,13.1619,13.1068,13.1481,82000.0
2007-04-24 10:30:00,19.11,19.11,19.08,19.1,50600.0,13.1481,13.1481,13.1275,13.1412,50600.0
2007-04-24 11:00:00,19.09,19.14,19.09,19.11,73000.0,13.1344,13.1688,13.1344,13.1481,73000.0
2007-04-24 11:30:00,19.11,19.14,19.09,19.1,54600.0,13.1481,13.1688,13.1344,13.1412,54600.0
2007-04-24 12:00:00,19.1,19.15,19.09,19.12,73200.0,13.1412,13.1756,13.1344,13.155,73200.0
2007-04-24 12:30:00,19.11,19.12,19.07,19.1,83000.0,13.1481,13.155,13.1206,13.1412,83000.0
2007-04-24 13:00:00,19.1,19.13,19.1,19.11,59200.0,13.1412,13.1619,13.1412,13.1481,59200.0
2007-04-24 13:30:00,19.11,19.13,19.08,19.08,43200.0,13.1481,13.1619,13.1275,13.1275,43200.0
2007-04-24 14:00:00,19.08,19.16,19.08,19.1,110400.0,13.1275,13.1825,13.1275,13.1412,110400.0
2007-04-24 14:30:00,19.1,19.1,19.05,19.06,134600.0,13.1412,13.1412,13.1068,13.1137,134600.0
2007-04-24 15:00:00,19.06,19.09,19.05,19.06,146800.0,13.1137,13.1344,13.1068,13.1137,146800.0
2007-04-24 15:30:00,19.06,19.07,19.04,19.05,149000.0,13.1137,13.1206,13.1,13.1068,149000.0
2007-04-25 09:30:00,19.17,19.2,18.99,19.1,142400.0,13.1894,13.21,13.0656,13.1412,142400.0
2007-04-25 10:00:00,19.09,19.1,19.03,19.04,55800.0,13.1344,13.1412,13.0931,13.1,55800.0
2007-04-25 10:30:00,19.04,19.05,19.01,19.01,42400.0,13.1,13.1068,13.0793,13.0793,42400.0
2007-04-25 11:00:00,19.01,19.07,19.0,19.03,39000.0,13.0793,13.1206,13.0724,13.0931,39000.0
2007-04-25 11:30:00,19.04,19.1,19.03,19.09,57000.0,13.1,13.1412,13.0931,13.1344,57000.0
2007-04-25 12:00:00,19.09,19.09,19.05,19.05,22800.0,13.1344,13.1344,13.1068,13.1068,22800.0
2007-04-25 12:30:00,19.05,19.06,19.02,19.02,32400.0,13.1068,13.1137,13.0862,13.0862,32400.0
2007-04-25 13:00:00,19.02,19.03,19.01,19.03,30600.0,13.0862,13.0931,13.0793,13.0931,30600.0
2007-04-25 13:30:00,19.02,19.05,19.01,19.04,56200.0,13.0862,13.1068,13.0793,13.1,56200.0
2007-04-25 14:00:00,19.04,19.06,19.03,19.05,36600.0,13.1,13.1137,13.0931,13.1068,36600.0
2007-04-25 14:30:00,19.06,19.06,19.01,19.02,66000.0,13.1137,13.1137,13.0793,13.0862,66000.0
2007-04-25 15:00:00,19.03,19.06,19.0,19.02,148800.0,13.0931,13.1137,13.0724,13.0862,148800.0
2007-04-25 15:30:00,19.02,19.03,18.99,18.99,188800.0,13.0862,13.0931,13.0656,13.0656,188800.0
2007-04-26 09:30:00,18.97,19.06,18.94,18.95,61800.0,13.0518,13.1137,13.0312,13.038,61800.0
2007-04-26 10:00:00,18.94,18.95,18.91,18.92,43600.0,13.0312,13.038,13.0105,13.0174,43600.0
2007-04-26 10:30:00,18.92,18.93,18.9,18.91,45200.0,13.0174,13.0243,13.0036,13.0105,45200.0
2007-04-26 11:00:00,18.91,18.91,18.86,18.86,53200.0,13.0105,13.0105,12.9761,12.9761,53200.0
2007-04-26 11:30:00,18.86,18.86,18.83,18.83,56000.0,12.9761,12.9761,12.9555,12.9555,56000.0
2007-04-26 12:00:00,18.83,18.83,18.78,18.78,68600.0,12.9555,12.9555,12.9211,12.9211,68600.0
2007-04-26 12:30:00,18.79,18.79,18.75,18.76,92400.0,12.9279,12.9279,12.9004,12.9073,92400.0
2007-04-26 13:00:00,18.75,18.77,18.72,18.72,62600.0,12.9004,12.9142,12.8798,12.8798,62600.0
2007-04-26 13:30:00,18.72,18.74,18.71,18.72,65000.0,12.8798,12.8935,12.8729,12.8798,65000.0
2007-04-26 14:00:00,18.72,18.75,18.72,18.74,76600.0,12.8798,12.9004,12.8798,12.8935,76600.0
2007-04-26 14:30:00,18.75,18.75,18.72,18.72,85400.0,12.9004,12.9004,12.8798,12.8798,85400.0
2007-04-26 15:00:00,18.73,18.77,18.72,18.77,78200.0,12.8867,12.9142,12.8798,12.9142,78200.0
2007-04-26 15:30:00,18.77,18.78,18.75,18.76,147600.0,12.9142,12.9211,12.9004,12.9073,147600.0
2007-04-27 09:30:00,18.75,18.77,18.64,18.75,65600.0,12.9004,12.9142,12.8247,12.9004,65600.0
2007-04-27 10:00:00,18.75,18.75,18.7,18.74,46800.0,12.9004,12.9004,12.866,12.8935,46800.0
2007-04-27 10:30:00,18.74,18.75,18.68,18.69,43800.0,12.8935,12.9004,12.8523,12.8591,43800.0
2007-04-27 11:00:00,18.68,18.71,18.68,18.7,24400.0,12.8523,12.8729,12.8523,12.866,24400.0
2007-04-27 11:30:00,18.69,18.7,18.67,18.68,31600.0,12.8591,12.866,12.8454,12.8523,31600.0
2007-04-27 12:00:00,18.68,18.68,18.66,18.67,28800.0,12.8523,12.8523,12.8385,12.8454,28800.0
2007-04-27 12:30:00,18.67,18.68,18.66,18.67,22400.0,12.8454,12.8523,12.8385,12.8454,22400.0
2007-04-27 13:00:00,18.68,18.68,18.66,18.68,28800.0,12.8523,12.8523,12.8385,12.8523,28800.0
2007-04-27 13:30:00,18.68,18.7,18.66,18.67,32000.0,12.8523,12.866,12.8385,12.8454,32000.0
2007-04-27 14:00:00,18.67,18.7,18.66,18.7,28000.0,12.8454,12.866,12.8385,12.866,28000.0
2007-04-27 14:30:00,18.7,18.7,18.66,18.67,33200.0,12.866,12.866,12.8385,12.8454,33200.0
2007-04-27 15:00:00,18.66,18.67,18.63,18.64,65800.0,12.8385,12.8454,12.8179,12.8247,65800.0
2007-04-27 15:30:00,18.63,18.68,18.5,18.65,124000.0,12.8179,12.8523,12.7284,12.8316,124000.0
2007-04-30 09:30:00,18.66,18.77,18.63,18.7,65800.0,12.8385,12.9142,12.8179,12.866,65800.0
2007-04-30 10:00:00,18.72,18.72,18.66,18.68,33600.0,12.8798,12.8798,12.8385,12.8523,33600.0
2007-04-30 10:30:00,18.68,18.73,18.67,18.73,53200.0,12.8523,12.8867,12.8454,12.8867,53200.0
2007-04-30 11:00:00,18.72,18.73,18.7,18.73,36000.0,12.8798,12.8867,12.866,12.8867,36000.0
2007-04-30 11:30:00,18.73,18.73,18.69,18.7,29800.0,12.8867,12.8867,12.8591,12.866,29800.0
2007-04-30 12:00:00,18.69,18.72,18.68,18.72,31200.0,12.8591,12.8798,12.8523,12.8798,31200.0
2007-04-30 12:30:00,18.72,18.73,18.71,18.72,24200.0,12.8798,12.8867,12.8729,12.8798,24200.0
2007-04-30 13:00:00,18.73,18.74,18.72,18.74,32000.0,12.8867,12.8935,12.8798,12.8935,32000.0
2007-04-30 13:30:00,18.74,18.74,18.7,18.72,31000.0,12.8935,12.8935,12.866,12.8798,31000.0
2007-04-30 14:00:00,18.71,18.71,18.68,18.71,44400.0,12.8729,12.8729,12.8523,12.8729,44400.0
2007-04-30 14:30:00,18.71,18.72,18.65,18.68,73200.0,12.8729,12.8798,12.8316,12.8523,73200.0
2007-04-30 15:00:00,18.68,18.69,18.65,18.65,66200.0,12.8523,12.8591,12.8316,12.8316,66200.0
2007-04-30 15:30:00,18.66,18.67,18.57,18.57,120200.0,12.8385,12.8454,12.7766,12.7766,120200.0
2007-05-01 09:30:00,18.54,18.56,18.4,18.47,128200.0,12.7559,12.7697,12.6596,12.7078,128200.0
2007-05-01 10:00:00,18.47,18.53,18.41,18.5,117600.0,12.7078,12.7491,12.6665,12.7284,117600.0
2007-05-01 10:30:00,18.5,18.54,18.49,18.54,41800.0,12.7284,12.7559,12.7215,12.7559,41800.0
2007-05-01 11:00:00,18.55,18.55,18.46,18.46,31200.0,12.7628,12.7628,12.7009,12.7009,31200.0
2007-05-01 11:30:00,18.46,18.51,18.46,18.5,51200.0,12.7009,12.7353,12.7009,12.7284,51200.0
2007-05-01 12:00:00,18.5,18.56,18.48,18.54,68400.0,12.7284,12.7697,12.7147,12.7559,68400.0
2007-05-01 12:30:00,18.55,18.56,18.54,18.56,108600.0,12.7628,12.7697,12.7559,12.7697,108600.0
2007-05-01 13:00:00,18.56,18.56,18.54,18.56,125800.0,12.7697,12.7697,12.7559,12.7697,125800.0
2007-05-01 13:30:00,18.56,18.59,18.55,18.58,118200.0,12.7697,12.7903,12.7628,12.7835,118200.0
2007-05-01 14:00:00,18.59,18.59,18.56,18.58,114200.0,12.7903,12.7903,12.7697,12.7835,114200.0
2007-05-01 14:30:00,18.58,18.62,18.58,18.61,62000.0,12.7835,12.811,12.7835,12.8041,62000.0
2007-05-01 15:00:00,18.61,18.63,18.6,18.61,71800.0,12.8041,12.8179,12.7972,12.8041,71800.0
2007-05-01 15:30:00,18.61,18.61,18.6,18.61,104400.0,12.8041,12.8041,12.7972,12.8041,104400.0
2007-05-02 09:30:00,18.6,18.62,18.54,18.59,60800.0,12.7972,12.811,12.7559,12.7903,60800.0
2007-05-02 10:00:00,18.59,18.63,18.58,18.61,55400.0,12.7903,12.8179,12.7835,12.8041,55400.0
2007-05-02 10:30:00,18.61,18.65,18.61,18.61,47400.0,12.8041,12.8316,12.8041,12.8041,47400.0
2007-05-02 11:00:00,18.61,18.63,18.58,18.6,38000.0,12.8041,12.8179,12.7835,12.7972,38000.0
2007-05-02 11:30:00,18.59,18.61,18.57,18.58,58800.0,12.7903,12.8041,12.7766,12.7835,58800.0
2007-05-02 12:00:00,18.58,18.61,18.57,18.6,87800.0,12.7835,12.8041,12.7766,12.7972,87800.0
2007-05-02 12:30:00,18.59,18.61,18.59,18.59,86000.0,12.7903,12.8041,12.7903,12.7903,86000.0
2007-05-02 13:00:00,18.59,18.61,18.59,18.61,58000.0,12.7903,12.8041,12.7903,12.8041,58000.0
2007-05-02 13:30:00,18.61,18.61,18.6,18.61,84200.0,12.8041,12.8041,12.7972,12.8041,84200.0
2007-05-02 14:00:00,18.61,18.65,18.6,18.63,66000.0,12.8041,12.8316,12.7972,12.8179,66000.0
2007-05-02 14:30:00,18.63,18.64,18.6,18.61,77000.0,12.8179,12.8247,12.7972,12.8041,77000.0
2007-05-02 15:00:00,18.61,18.62,18.58,18.6,86600.0,12.8041,12.811,12.7835,12.7972,86600.0
2007-05-02 15:30:00,18.6,18.6,18.56,18.58,136000.0,12.7972,12.7972,12.7697,12.7835,136000.0
2007-05-03 09:30:00,18.58,18.64,18.57,18.59,57800.0,12.7835,12.8247,12.7766,12.7903,57800.0
2007-05-03 10:00:00,18.59,18.65,18.58,18.65,66600.0,12.7903,12.8316,12.7835,12.8316,66600.0
2007-05-03 10:30:00,18.65,18.67,18.6,18.67,159200.0,12.8316,12.8454,12.7972,12.8454,159200.0
2007-05-03 11:00:00,18.66,18.71,18.65,18.67,137000.0,12.8385,12.8729,12.8316,12.8454,137000.0
2007-05-03 11:30:00,18.67,18.68,18.65,18.67,55000.0,12.8454,12.8523,12.8316,12.8454,55000.0
2007-05-03 12:00:00,18.68,18.7,18.65,18.65,91600.0,12.8523,12.866,12.8316,12.8316,91600.0
2007-05-03 12:30:00,18.65,18.65,18.62,18.63,38000.0,12.8316,12.8316,12.811,12.8179,38000.0
2007-05-03 13:00:00,18.63,18.64,18.59,18.6,39200.0,12.8179,12.8247,12.7903,12.7972,39200.0
2007-05-03 13:30:00,18.6,18.64,18.6,18.61,39400.0,12.7972,12.8247,12.7972,12.8041,39400.0
2007-05-03 14:00:00,18.61,18.63,18.61,18.62,43200.0,12.8041,12.8179,12.8041,12.811,43200.0
2007-05-03 14:30:00,18.62,18.65,18.6,18.63,63000.0,12.811,12.8316,12.7972,12.8179,63000.0
2007-05-03 15:00:00,18.63,18.66,18.62,18.66,93800.0,12.8179,12.8385,12.811,12.8385,93800.0
2007-05-03 15:30:00,18.66,18.68,18.64,18.68,230800.0,12.8385,12.8523,12.8247,12.8523,230800.0
2007-05-04 09:30:00,18.7,18.71,18.61,18.61,78800.0,12.866,12.8729,12.8041,12.8041,78800.0
2007-05-04 10:00:00,18.62,18.64,18.57,18.57,90400.0,12.811,12.8247,12.7766,12.7766,90400.0
2007-05-04 10:30:00,18.57,18.58,18.54,18.54,132200.0,12.7766,12.7835,12.7559,12.7559,132200.0
2007-05-04 11:00:00,18.54,18.57,18.52,18.55,79400.0,12.7559,12.7766,12.7422,12.7628,79400.0
2007-05-04 11:30:00,18.56,18.63,18.55,18.61,211000.0,12.7697,12.8179,12.7628,12.8041,211000.0
2007-05-04 12:00:00,18.61,18.61,18.57,18.59,74800.0,12.8041,12.8041,12.7766,12.7903,74800.0
2007-05-04 12:30:00,18.59,18.67,18.57,18.66,82400.0,12.7903,12.8454,12.7766,12.8385,82400.0
2007-05-04 13:00:00,18.67,18.68,18.65,18.66,86400.0,12.8454,12.8523,12.8316,12.8385,86400.0
2007-05-04 13:30:00,18.66,18.68,18.63,18.64,45000.0,12.8385,12.8523,12.8179,12.8247,45000.0
2007-05-04 14:00:00,18.64,18.65,18.63,18.63,90200.0,12.8247,12.8316,12.8179,12.8179,90200.0
2007-05-04 14:30:00,18.63,18.63,18.57,18.59,65000.0,12.8179,12.8179,12.7766,12.7903,65000.0
2007-05-04 15:00:00,18.58,18.64,18.58,18.64,80200.0,12.7835,12.8247,12.7835,12.8247,80200.0
2007-05-04 15:30:00,18.63,18.64,18.59,18.64,137200.0,12.8179,12.8247,12.7903,12.8247,137200.0
2007-05-07 09:30:00,18.64,18.76,18.64,18.67,60800.0,12.8247,12.9073,12.8247,12.8454,60800.0
2007-05-07 10:00:00,18.67,18.67,18.61,18.64,55000.0,12.8454,12.8454,12.8041,12.8247,55000.0
2007-05-07 10:30:00,18.64,18.64,18.58,18.61,135400.0,12.8247,12.8247,12.7835,12.8041,135400.0
2007-05-07 11:00:00,18.61,18.65,18.61,18.63,33600.0,12.8041,12.8316,12.8041,12.8179,33600.0
2007-05-07 11:30:00,18.64,18.67,18.64,18.67,26000.0,12.8247,12.8454,12.8247,12.8454,26000.0
2007-05-07 12:00:00,18.67,18.68,18.67,18.68,48400.0,12.8454,12.8523,12.8454,12.8523,48400.0
2007-05-07 12:30:00,18.68,18.68,18.67,18.67,24800.0,12.8523,12.8523,12.8454,12.8454,24800.0
2007-05-07 13:00:00,18.67,18.68,18.65,18.67,26400.0,12.8454,12.8523,12.8316,12.8454,26400.0
2007-05-07 13:30:00,18.67,18.68,18.64,18.65,44000.0,12.8454,12.8523,12.8247,12.8316,44000.0
2007-05-07 14:00:00,18.65,18.65,18.64,18.65,32800.0,12.8316,12.8316,12.8247,12.8316,32800.0
2007-05-07 14:30:00,18.65,18.66,18.64,18.64,27200.0,12.8316,12.8385,12.8247,12.8247,27200.0
2007-05-07 15:00:00,18.64,18.65,18.63,18.65,46400.0,12.8247,12.8316,12.8179,12.8316,46400.0
2007-05-07 15:30:00,18.65,18.67,18.64,18.66,84600.0,12.8316,12.8454,12.8247,12.8385,84600.0
2007-05-08 09:30:00,18.52,18.63,18.52,18.56,70800.0,12.7422,12.8179,12.7422,12.7697,70800.0
2007-05-08 10:00:00,18.56,18.57,18.52,18.57,29000.0,12.7697,12.7766,12.7422,12.7766,29000.0
2007-05-08 10:30:00,18.57,18.57,18.53,18.54,25000.0,12.7766,12.7766,12.7491,12.7559,25000.0
2007-05-08 11:00:00,18.54,18.54,18.5,18.53,22200.0,12.7559,12.7559,12.7284,12.7491,22200.0
2007-05-08 11:30:00,18.53,18.53,18.47,18.48,35000.0,12.7491,12.7491,12.7078,12.7147,35000.0
2007-05-08 12:00:00,18.48,18.49,18.46,18.47,24400.0,12.7147,12.7215,12.7009,12.7078,24400.0
2007-05-08 12:30:00,18.47,18.5,18.44,18.47,51200.0,12.7078,12.7284,12.6871,12.7078,51200.0
2007-05-08 13:00:00,18.47,18.51,18.47,18.49,46600.0,12.7078,12.7353,12.7078,12.7215,46600.0
2007-05-08 13:30:00,18.5,18.5,18.47,18.5,24800.0,12.7284,12.7284,12.7078,12.7284,24800.0
2007-05-08 14:00:00,18.5,18.52,18.5,18.5,28800.0,12.7284,12.7422,12.7284,12.7284,28800.0
2007-05-08 14:30:00,18.5,18.52,18.48,18.49,49000.0,12.7284,12.7422,12.7147,12.7215,49000.0
2007-05-08 15:00:00,18.48,18.5,18.48,18.48,33400.0,12.7147,12.7284,12.7147,12.7147,33400.0
2007-05-08 15:30:00,18.49,18.5,18.43,18.47,226000.0,12.7215,12.7284,12.6803,12.7078,226000.0
2007-05-09 09:30:00,18.47,18.5,18.44,18.5,38400.0,12.7078,12.7284,12.6871,12.7284,38400.0
2007-05-09 10:00:00,18.5,18.54,18.5,18.54,43200.0,12.7284,12.7559,12.7284,12.7559,43200.0
2007-05-09 10:30:00,18.54,18.57,18.54,18.55,52800.0,12.7559,12.7766,12.7559,12.7628,52800.0
2007-05-09 11:00:00,18.55,18.56,18.55,18.55,65400.0,12.7628,12.7697,12.7628,12.7628,65400.0
2007-05-09 11:30:00,18.55,18.56,18.52,18.52,22200.0,12.7628,12.7697,12.7422,12.7422,22200.0
2007-05-09 12:00:00,18.52,18.53,18.5,18.52,20600.0,12.7422,12.7491,12.7284,12.7422,20600.0
2007-05-09 12:30:00,18.52,18.55,18.52,18.54,19600.0,12.7422,12.7628,12.7422,12.7559,19600.0
2007-05-09 13:00:00,18.54,18.54,18.52,18.53,23000.0,12.7559,12.7559,12.7422,12.7491,23000.0
2007-05-09 13:30:00,18.53,18.53,18.5,18.5,24600.0,12.7491,12.7491,12.7284,12.7284,24600.0
2007-05-09 14:00:00,18.5,18.54,18.42,18.45,122800.0,12.7284,12.7559,12.6734,12.694,122800.0
2007-05-09 14:30:00,18.45,18.5,18.43,18.48,59600.0,12.694,12.7284,12.6803,12.7147,59600.0
2007-05-09 15:00:00,18.48,18.51,18.48,18.5,56400.0,12.7147,12.7353,12.7147,12.7284,56400.0
2007-05-09 15:30:00,18.5,18.5,18.47,18.48,79000.0,12.7284,12.7284,12.7078,12.7147,79000.0
2007-05-10 09:30:00,18.42,18.42,18.33,18.4,82000.0,12.6734,12.6734,12.6115,12.6596,82000.0
2007-05-10 10:00:00,18.4,18.41,18.36,18.4,88800.0,12.6596,12.6665,12.6321,12.6596,88800.0
2007-05-10 10:30:00,18.4,18.41,18.38,18.39,46200.0,12.6596,12.6665,12.6459,12.6527,46200.0
2007-05-10 11:00:00,18.4,18.42,18.33,18.34,76200.0,12.6596,12.6734,12.6115,12.6183,76200.0
2007-05-10 11:30:00,18.33,18.39,18.32,18.34,65400.0,12.6115,12.6527,12.6046,12.6183,65400.0
2007-05-10 12:00:00,18.33,18.36,18.29,18.35,55200.0,12.6115,12.6321,12.5839,12.6252,55200.0
2007-05-10 12:30:00,18.35,18.39,18.35,18.38,41800.0,12.6252,12.6527,12.6252,12.6459,41800.0
2007-05-10 13:00:00,18.38,18.38,18.36,18.36,39400.0,12.6459,12.6459,12.6321,12.6321,39400.0
2007-05-10 13:30:00,18.37,18.38,18.34,18.37,75000.0,12.639,12.6459,12.6183,12.639,75000.0
2007-05-10 14:00:00,18.38,18.4,18.37,18.39,73000.0,12.6459,12.6596,12.639,12.6527,73000.0
2007-05-10 14:30:00,18.4,18.41,18.38,18.38,163200.0,12.6596,12.6665,12.6459,12.6459,163200.0
2007-05-10 15:00:00,18.38,18.41,18.38,18.38,124800.0,12.6459,12.6665,12.6459,12.6459,124800.0
2007-05-10 15:30:00,18.39,18.4,18.34,18.35,290600.0,12.6527,12.6596,12.6183,12.6252,290600.0
2007-05-11 09:30:00,18.39,18.42,18.35,18.35,52000.0,12.6527,12.6734,12.6252,12.6252,52000.0
2007-05-11 10:00:00,18.35,18.36,18.33,18.34,41200.0,12.6252,12.6321,12.6115,12.6183,41200.0
2007-05-11 10:30:00,18.34,18.42,18.34,18.42,56000.0,12.6183,12.6734,12.6183,12.6734,56000.0
2007-05-11 11:00:00,18.42,18.44,18.41,18.43,50400.0,12.6734,12.6871,12.6665,12.6803,50400.0
2007-05-11 11:30:00,18.43,18.47,18.42,18.46,106400.0,12.6803,12.7078,12.6734,12.7009,106400.0
2007-05-11 12:00:00,18.46,18.47,18.43,18.45,59800.0,12.7009,12.7078,12.6803,12.694,59800.0
2007-05-11 12:30:00,18.45,18.46,18.42,18.46,117400.0,12.694,12.7009,12.6734,12.7009,117400.0
2007-05-11 13:00:00,18.45,18.46,18.43,18.45,155200.0,12.694,12.7009,12.6803,12.694,155200.0
2007-05-11 13:30:00,18.45,18.46,18.43,18.43,37600.0,12.694,12.7009,12.6803,12.6803,37600.0
2007-05-11 14:00:00,18.44,18.46,18.43,18.43,45800.0,12.6871,12.7009,12.6803,12.6803,45800.0
2007-05-11 14:30:00,18.43,18.46,18.43,18.44,82600.0,12.6803,12.7009,12.6803,12.6871,82600.0
2007-05-11 15:00:00,18.44,18.47,18.43,18.46,100400.0,12.6871,12.7078,12.6803,12.7009,100400.0
2007-05-11 15:30:00,18.47,18.5,18.45,18.5,132600.0,12.7078,12.7284,12.694,12.7284,132600.0
2007-05-14 09:30:00,18.5,18.58,18.5,18.56,72600.0,12.7284,12.7835,12.7284,12.7697,72600.0
2007-05-14 10:00:00,18.56,18.57,18.55,18.56,67400.0,12.7697,12.7766,12.7628,12.7697,67400.0
2007-05-14 10:30:00,18.55,18.56,18.53,18.55,56200.0,12.7628,12.7697,12.7491,12.7628,56200.0
2007-05-14 11:00:00,18.55,18.55,18.54,18.54,48000.0,12.7628,12.7628,12.7559,12.7559,48000.0
2007-05-14 11:30:00,18.55,18.55,18.54,18.55,40600.0,12.7628,12.7628,12.7559,12.7628,40600.0
2007-05-14 12:00:00,18.54,18.56,18.54,18.55,52000.0,12.7559,12.7697,12.7559,12.7628,52000.0
2007-05-14 12:30:00,18.55,18.58,18.55,18.58,53000.0,12.7628,12.7835,12.7628,12.7835,53000.0
2007-05-14 13:00:00,18.58,18.63,18.58,18.63,138600.0,12.7835,12.8179,12.7835,12.8179,138600.0
2007-05-14 13:30:00,18.62,18.63,18.58,18.59,104000.0,12.811,12.8179,12.7835,12.7903,104000.0
2007-05-14 14:00:00,18.59,18.6,18.57,18.58,124800.0,12.7903,12.7972,12.7766,12.7835,124800.0
2007-05-14 14:30:00,18.58,18.61,18.58,18.6,139600.0,12.7835,12.8041,12.7835,12.7972,139600.0
2007-05-14 15:00:00,18.6,18.62,18.59,18.6,146200.0,12.7972,12.811,12.7903,12.7972,146200.0
2007-05-14 15:30:00,18.6,18.63,18.6,18.63,291600.0,12.7972,12.8179,12.7972,12.8179,291600.0
2007-05-15 09:30:00,18.62,18.66,18.58,18.61,81000.0,12.811,12.8385,12.7835,12.8041,81000.0
2007-05-15 10:00:00,18.6,18.68,18.6,18.63,69200.0,12.7972,12.8523,12.7972,12.8179,69200.0
2007-05-15 10:30:00,18.63,18.63,18.6,18.61,57400.0,12.8179,12.8179,12.7972,12.8041,57400.0
2007-05-15 11:00:00,18.61,18.64,18.6,18.64,66200.0,12.8041,12.8247,12.7972,12.8247,66200.0
2007-05-15 11:30:00,18.63,18.68,18.63,18.64,84200.0,12.8179,12.8523,12.8179,12.8247,84200.0
2007-05-15 12:00:00,18.63,18.64,18.61,18.62,57200.0,12.8179,12.8247,12.8041,12.811,57200.0
2007-05-15 12:30:00,18.62,18.64,18.6,18.6,118000.0,12.811,12.8247,12.7972,12.7972,118000.0
2007-05-15 13:00:00,18.61,18.63,18.59,18.61,76200.0,12.8041,12.8179,12.7903,12.8041,76200.0
2007-05-15 13:30:00,18.61,18.65,18.61,18.62,190000.0,12.8041,12.8316,12.8041,12.811,190000.0
2007-05-15 14:00:00,18.61,18.62,18.6,18.61,90400.0,12.8041,12.811,12.7972,12.8041,90400.0
2007-05-15 14:30:00,18.61,18.61,18.58,18.61,176800.0,12.8041,12.8041,12.7835,12.8041,176800.0
2007-05-15 15:00:00,18.61,18.61,18.57,18.59,181800.0,12.8041,12.8041,12.7766,12.7903,181800.0
2007-05-15 15:30:00,18.59,18.61,18.57,18.61,262600.0,12.7903,12.8041,12.7766,12.8041,262600.0
2007-05-16 09:30:00,18.66,18.68,18.63,18.63,35000.0,12.8385,12.8523,12.8179,12.8179,35000.0
2007-05-16 10:00:00,18.63,18.68,18.63,18.66,41200.0,12.8179,12.8523,12.8179,12.8385,41200.0
2007-05-16 10:30:00,18.66,18.68,18.65,18.67,45600.0,12.8385,12.8523,12.8316,12.8454,45600.0
2007-05-16 11:00:00,18.66,18.72,18.66,18.71,81600.0,12.8385,12.8798,12.8385,12.8729,81600.0
2007-05-16 11:30:00,18.71,18.73,18.7,18.71,56200.0,12.8729,12.8867,12.866,12.8729,56200.0
2007-05-16 12:00:00,18.71,18.71,18.67,18.68,73800.0,12.8729,12.8729,12.8454,12.8523,73800.0
2007-05-16 12:30:00,18.68,18.71,18.67,18.71,65000.0,12.8523,12.8729,12.8454,12.8729,65000.0
2007-05-16 13:00:00,18.7,18.7,18.67,18.68,45200.0,12.866,12.866,12.8454,12.8523,45200.0
2007-05-16 13:30:00,18.68,18.73,18.68,18.7,57200.0,12.8523,12.8867,12.8523,12.866,57200.0
2007-05-16 14:00:00,18.71,18.74,18.68,18.68,80800.0,12.8729,12.8935,12.8523,12.8523,80800.0
2007-05-16 14:30:00,18.69,18.73,18.68,18.71,50600.0,12.8591,12.8867,12.8523,12.8729,50600.0
2007-05-16 15:00:00,18.72,18.74,18.71,18.74,105000.0,12.8798,12.8935,12.8729,12.8935,105000.0
2007-05-16 15:30:00,18.73,18.77,18.72,18.75,167200.0,12.8867,12.9142,12.8798,12.9004,167200.0
2007-05-17 09:30:00,18.71,18.75,18.68,18.68,55000.0,12.8729,12.9004,12.8523,12.8523,55000.0
2007-05-17 10:00:00,18.68,18.71,18.66,18.71,51800.0,12.8523,12.8729,12.8385,12.8729,51800.0
2007-05-17 10:30:00,18.71,18.72,18.68,18.71,58400.0,12.8729,12.8798,12.8523,12.8729,58400.0
2007-05-17 11:00:00,18.71,18.74,18.69,18.74,104800.0,12.8729,12.8935,12.8591,12.8935,104800.0
2007-05-17 11:30:00,18.73,18.74,18.72,18.73,29800.0,12.8867,12.8935,12.8798,12.8867,29800.0
2007-05-17 12:00:00,18.74,18.75,18.72,18.73,75400.0,12.8935,12.9004,12.8798,12.8867,75400.0
2007-05-17 12:30:00,18.73,18.74,18.72,18.72,65200.0,12.8867,12.8935,12.8798,12.8798,65200.0
2007-05-17 13:00:00,18.72,18.73,18.72,18.73,56000.0,12.8798,12.8867,12.8798,12.8867,56000.0
2007-05-17 13:30:00,18.73,18.74,18.71,18.71,48600.0,12.8867,12.8935,12.8729,12.8729,48600.0
2007-05-17 14:00:00,18.71,18.72,18.7,18.71,106800.0,12.8729,12.8798,12.866,12.8729,106800.0
2007-05-17 14:30:00,18.71,18.75,18.7,18.74,70600.0,12.8729,12.9004,12.866,12.8935,70600.0
2007-05-17 15:00:00,18.74,18.77,18.73,18.73,120600.0,12.8935,12.9142,12.8867,12.8867,120600.0
2007-05-17 15:30:00,18.73,18.73,18.66,18.67,200400.0,12.8867,12.8867,12.8385,12.8454,200400.0
2007-05-18 09:30:00,18.72,18.77,18.68,18.68,202400.0,12.8798,12.9142,12.8523,12.8523,202400.0
2007-05-18 10:00:00,18.7,18.77,18.66,18.73,58200.0,12.866,12.9142,12.8385,12.8867,58200.0
2007-05-18 10:30:00,18.73,18.73,18.69,18.71,40600.0,12.8867,12.8867,12.8591,12.8729,40600.0
2007-05-18 11:00:00,18.71,18.71,18.68,18.68,36400.0,12.8729,12.8729,12.8523,12.8523,36400.0
2007-05-18 11:30:00,18.68,18.7,18.68,18.69,33600.0,12.8523,12.866,12.8523,12.8591,33600.0
2007-05-18 12:00:00,18.7,18.7,18.68,18.69,40200.0,12.866,12.866,12.8523,12.8591,40200.0
2007-05-18 12:30:00,18.68,18.71,18.68,18.68,38200.0,12.8523,12.8729,12.8523,12.8523,38200.0
2007-05-18 13:00:00,18.69,18.69,18.66,18.67,56400.0,12.8591,12.8591,12.8385,12.8454,56400.0
2007-05-18 13:30:00,18.68,18.71,18.66,18.71,58000.0,12.8523,12.8729,12.8385,12.8729,58000.0
2007-05-18 14:00:00,18.7,18.74,18.7,18.73,180000.0,12.866,12.8935,12.866,12.8867,180000.0
2007-05-18 14:30:00,18.73,18.73,18.7,18.71,53000.0,12.8867,12.8867,12.866,12.8729,53000.0
2007-05-18 15:00:00,18.71,18.73,18.71,18.73,88600.0,12.8729,12.8867,12.8729,12.8867,88600.0
2007-05-18 15:30:00,18.73,18.74,18.69,18.71,105200.0,12.8867,12.8935,12.8591,12.8729,105200.0
2007-05-21 09:30:00,18.66,18.77,18.66,18.68,58400.0,12.8385,12.9142,12.8385,12.8523,58400.0
2007-05-21 10:00:00,18.68,18.74,18.66,18.69,54000.0,12.8523,12.8935,12.8385,12.8591,54000.0
2007-05-21 10:30:00,18.68,18.77,18.67,18.77,84200.0,12.8523,12.9142,12.8454,12.9142,84200.0
2007-05-21 11:00:00,18.77,18.77,18.74,18.75,55600.0,12.9142,12.9142,12.8935,12.9004,55600.0
2007-05-21 11:30:00,18.75,18.8,18.75,18.8,53800.0,12.9004,12.9348,12.9004,12.9348,53800.0
2007-05-21 12:00:00,18.8,18.81,18.74,18.74,56800.0,12.9348,12.9417,12.8935,12.8935,56800.0
2007-05-21 12:30:00,18.74,18.75,18.69,18.71,40000.0,12.8935,12.9004,12.8591,12.8729,40000.0
2007-05-21 13:00:00,18.71,18.72,18.7,18.72,16600.0,12.8729,12.8798,12.866,12.8798,16600.0
2007-05-21 13:30:00,18.71,18.71,18.68,18.71,32800.0,12.8729,12.8729,12.8523,12.8729,32800.0
2007-05-21 14:00:00,18.71,18.73,18.7,18.71,35600.0,12.8729,12.8867,12.866,12.8729,35600.0
2007-05-21 14:30:00,18.71,18.71,18.68,18.68,41600.0,12.8729,12.8729,12.8523,12.8523,41600.0
2007-05-21 15:00:00,18.68,18.68,18.63,18.63,96400.0,12.8523,12.8523,12.8179,12.8179,96400.0
2007-05-21 15:30:00,18.63,18.67,18.63,18.64,102600.0,12.8179,12.8454,12.8179,12.8247,102600.0
2007-05-22 09:30:00,18.54,18.63,18.54,18.57,70200.0,12.7559,12.8179,12.7559,12.7766,70200.0
2007-05-22 10:00:00,18.58,18.64,18.58,18.64,44200.0,12.7835,12.8247,12.7835,12.8247,44200.0
2007-05-22 10:30:00,18.63,18.65,18.61,18.65,42400.0,12.8179,12.8316,12.8041,12.8316,42400.0
2007-05-22 11:00:00,18.65,18.65,18.63,18.64,21600.0,12.8316,12.8316,12.8179,12.8247,21600.0
2007-05-22 11:30:00,18.65,18.65,18.58,18.61,83800.0,12.8316,12.8316,12.7835,12.8041,83800.0
2007-05-22 12:00:00,18.6,18.61,18.59,18.61,44800.0,12.7972,12.8041,12.7903,12.8041,44800.0
2007-05-22 12:30:00,18.61,18.64,18.6,18.64,23200.0,12.8041,12.8247,12.7972,12.8247,23200.0
2007-05-22 13:00:00,18.63,18.66,18.63,18.65,55000.0,12.8179,12.8385,12.8179,12.8316,55000.0
2007-05-22 13:30:00,18.65,18.68,18.64,18.68,22000.0,12.8316,12.8523,12.8247,12.8523,22000.0
2007-05-22 14:00:00,18.68,18.7,18.68,18.69,50600.0,12.8523,12.866,12.8523,12.8591,50600.0
2007-05-22 14:30:00,18.69,18.71,18.67,18.68,43400.0,12.8591,12.8729,12.8454,12.8523,43400.0
2007-05-22 15:00:00,18.67,18.68,18.61,18.61,124600.0,12.8454,12.8523,12.8041,12.8041,124600.0
2007-05-22 15:30:00,18.61,18.62,18.57,18.58,306200.0,12.8041,12.811,12.7766,12.7835,306200.0
2007-05-23 09:30:00,18.6,18.64,18.58,18.6,61000.0,12.7972,12.8247,12.7835,12.7972,61000.0
2007-05-23 10:00:00,18.6,18.65,18.6,18.64,37400.0,12.7972,12.8316,12.7972,12.8247,37400.0
2007-05-23 10:30:00,18.64,18.67,18.63,18.63,41600.0,12.8247,12.8454,12.8179,12.8179,41600.0
2007-05-23 11:00:00,18.63,18.64,18.6,18.64,27000.0,12.8179,12.8247,12.7972,12.8247,27000.0
2007-05-23 11:30:00,18.63,18.63,18.59,18.59,40200.0,12.8179,12.8179,12.7903,12.7903,40200.0
2007-05-23 12:00:00,18.58,18.59,18.56,18.57,50000.0,12.7835,12.7903,12.7697,12.7766,50000.0
2007-05-23 12:30:00,18.57,18.6,18.56,18.59,32600.0,12.7766,12.7972,12.7697,12.7903,32600.0
2007-05-23 13:00:00,18.59,18.61,18.59,18.6,42400.0,12.7903,12.8041,12.7903,12.7972,42400.0
2007-05-23 13:30:00,18.6,18.64,18.6,18.63,53600.0,12.7972,12.8247,12.7972,12.8179,53600.0
2007-05-23 14:00:00,18.63,18.65,18.6,18.6,111000.0,12.8179,12.8316,12.7972,12.7972,111000.0
2007-05-23 14:30:00,18.61,18.67,18.61,18.65,80400.0,12.8041,12.8454,12.8041,12.8316,80400.0
2007-05-23 15:00:00,18.65,18.68,18.64,18.67,101800.0,12.8316,12.8523,12.8247,12.8454,101800.0
2007-05-23 15:30:00,18.67,18.68,18.64,18.64,161600.0,12.8454,12.8523,12.8247,12.8247,161600.0
2007-05-24 09:30:00,18.62,18.68,18.59,18.65,61400.0,12.811,12.8523,12.7903,12.8316,61400.0
2007-05-24 10:00:00,18.66,18.72,18.66,18.68,55400.0,12.8385,12.8798,12.8385,12.8523,55400.0
2007-05-24 10:30:00,18.68,18.7,18.61,18.61,80200.0,12.8523,12.866,12.8041,12.8041,80200.0
2007-05-24 11:00:00,18.61,18.67,18.58,18.59,68400.0,12.8041,12.8454,12.7835,12.7903,68400.0
2007-05-24 11:30:00,18.6,18.66,18.58,18.64,139000.0,12.7972,12.8385,12.7835,12.8247,139000.0
2007-05-24 12:00:00,18.64,18.67,18.63,18.66,92400.0,12.8247,12.8454,12.8179,12.8385,92400.0
2007-05-24 12:30:00,18.65,18.68,18.62,18.68,87600.0,12.8316,12.8523,12.811,12.8523,87600.0
2007-05-24 13:00:00,18.68,18.7,18.66,18.68,58000.0,12.8523,12.866,12.8385,12.8523,58000.0
2007-05-24 13:30:00,18.68,18.69,18.65,18.68,61800.0,12.8523,12.8591,12.8316,12.8523,61800.0
2007-05-24 14:00:00,18.69,18.69,18.61,18.63,91000.0,12.8591,12.8591,12.8041,12.8179,91000.0
2007-05-24 14:30:00,18.63,18.64,18.59,18.6,59200.0,12.8179,12.8247,12.7903,12.7972,59200.0
2007-05-24 15:00:00,18.6,18.63,18.59,18.6,80200.0,12.7972,12.8179,12.7903,12.7972,80200.0
2007-05-24 15:30:00,18.61,18.62,18.59,18.59,97800.0,12.8041,12.811,12.7903,12.7903,97800.0
2007-05-25 09:30:00,18.65,18.69,18.61,18.63,83800.0,12.8316,12.8591,12.8041,12.8179,83800.0
2007-05-25 10:00:00,18.63,18.72,18.61,18.68,102200.0,12.8179,12.8798,12.8041,12.8523,102200.0
2007-05-25 10:30:00,18.68,18.71,18.67,18.68,44000.0,12.8523,12.8729,12.8454,12.8523,44000.0
2007-05-25 11:00:00,18.68,18.68,18.67,18.68,33200.0,12.8523,12.8523,12.8454,12.8523,33200.0
2007-05-25 11:30:00,18.68,18.68,18.67,18.67,28600.0,12.8523,12.8523,12.8454,12.8454,28600.0
2007-05-25 12:00:00,18.67,18.68,18.65,18.67,101400.0,12.8454,12.8523,12.8316,12.8454,101400.0
2007-05-25 12:30:00,18.67,18.68,18.67,18.68,45800.0,12.8454,12.8523,12.8454,12.8523,45800.0
2007-05-25 13:00:00,18.68,18.72,18.68,18.7,27800.0,12.8523,12.8798,12.8523,12.866,27800.0
2007-05-25 13:30:00,18.71,18.71,18.69,18.69,26000.0,12.8729,12.8729,12.8591,12.8591,26000.0
2007-05-25 14:00:00,18.69,18.7,18.67,18.67,59200.0,12.8591,12.866,12.8454,12.8454,59200.0
2007-05-25 14:30:00,18.67,18.7,18.67,18.68,40600.0,12.8454,12.866,12.8454,12.8523,40600.0
2007-05-25 15:00:00,18.68,18.69,18.67,18.68,46200.0,12.8523,12.8591,12.8454,12.8523,46200.0
2007-05-25 15:30:00,18.68,18.69,18.66,18.67,55400.0,12.8523,12.8591,12.8385,12.8454,55400.0
2007-05-29 09:30:00,18.68,18.7,18.63,18.7,64400.0,12.8523,12.866,12.8179,12.866,64400.0
2007-05-29 10:00:00,18.7,18.7,18.65,18.66,62800.0,12.866,12.866,12.8316,12.8385,62800.0
2007-05-29 10:30:00,18.67,18.67,18.63,18.63,68600.0,12.8454,12.8454,12.8179,12.8179,68600.0
2007-05-29 11:00:00,18.63,18.69,18.61,18.69,122000.0,12.8179,12.8591,12.8041,12.8591,122000.0
2007-05-29 11:30:00,18.7,18.79,18.66,18.67,108000.0,12.866,12.9279,12.8385,12.8454,108000.0
2007-05-29 12:00:00,18.67,18.67,18.65,18.65,84400.0,12.8454,12.8454,12.8316,12.8316,84400.0
2007-05-29 12:30:00,18.65,18.65,18.6,18.61,76600.0,12.8316,12.8316,12.7972,12.8041,76600.0
2007-05-29 13:00:00,18.61,18.64,18.6,18.64,94400.0,12.8041,12.8247,12.7972,12.8247,94400.0
2007-05-29 13:30:00,18.64,18.65,18.63,18.65,89000.0,12.8247,12.8316,12.8179,12.8316,89000.0
2007-05-29 14:00:00,18.64,18.66,18.64,18.66,85200.0,12.8247,12.8385,12.8247,12.8385,85200.0
2007-05-29 14:30:00,18.65,18.67,18.61,18.61,94400.0,12.8316,12.8454,12.8041,12.8041,94400.0
2007-05-29 15:00:00,18.61,18.63,18.6,18.6,84200.0,12.8041,12.8179,12.7972,12.7972,84200.0
2007-05-29 15:30:00,18.6,18.63,18.6,18.61,106600.0,12.7972,12.8179,12.7972,12.8041,106600.0
2007-05-30 09:30:00,18.59,18.67,18.57,18.61,56000.0,12.7903,12.8454,12.7766,12.8041,56000.0
2007-05-30 10:00:00,18.61,18.64,18.57,18.62,53800.0,12.8041,12.8247,12.7766,12.811,53800.0
2007-05-30 10:30:00,18.61,18.68,18.58,18.68,134200.0,12.8041,12.8523,12.7835,12.8523,134200.0
2007-05-30 11:00:00,18.68,18.73,18.67,18.72,70400.0,12.8523,12.8867,12.8454,12.8798,70400.0
2007-05-30 11:30:00,18.72,18.72,18.68,18.72,104800.0,12.8798,12.8798,12.8523,12.8798,104800.0
2007-05-30 12:00:00,18.72,18.73,18.71,18.73,79600.0,12.8798,12.8867,12.8729,12.8867,79600.0
2007-05-30 12:30:00,18.73,18.73,18.68,18.7,80800.0,12.8867,12.8867,12.8523,12.866,80800.0
2007-05-30 13:00:00,18.7,18.71,18.68,18.7,55200.0,12.866,12.8729,12.8523,12.866,55200.0
2007-05-30 13:30:00,18.7,18.7,18.65,18.67,52200.0,12.866,12.866,12.8316,12.8454,52200.0
2007-05-30 14:00:00,18.67,18.7,18.62,18.7,85400.0,12.8454,12.866,12.811,12.866,85400.0
2007-05-30 14:30:00,18.7,18.74,18.67,18.74,68200.0,12.866,12.8935,12.8454,12.8935,68200.0
2007-05-30 15:00:00,18.74,18.75,18.72,18.73,72000.0,12.8935,12.9004,12.8798,12.8867,72000.0
2007-05-30 15:30:00,18.73,18.75,18.7,18.75,148800.0,12.8867,12.9004,12.866,12.9004,148800.0
2007-05-31 09:30:00,18.76,18.8,18.7,18.77,44000.0,12.9073,12.9348,12.866,12.9142,44000.0
2007-05-31 10:00:00,18.77,18.79,18.73,18.75,47800.0,12.9142,12.9279,12.8867,12.9004,47800.0
2007-05-31 10:30:00,18.75,18.75,18.7,18.71,85000.0,12.9004,12.9004,12.866,12.8729,85000.0
2007-05-31 11:00:00,18.71,18.71,18.68,18.69,71600.0,12.8729,12.8729,12.8523,12.8591,71600.0
2007-05-31 11:30:00,18.69,18.72,18.69,18.71,37200.0,12.8591,12.8798,12.8591,12.8729,37200.0
2007-05-31 12:00:00,18.7,18.75,18.7,18.75,31000.0,12.866,12.9004,12.866,12.9004,31000.0
2007-05-31 12:30:00,18.75,18.77,18.75,18.75,41000.0,12.9004,12.9142,12.9004,12.9004,41000.0
2007-05-31 13:00:00,18.75,18.75,18.67,18.67,79600.0,12.9004,12.9004,12.8454,12.8454,79600.0
2007-05-31 13:30:00,18.67,18.67,18.66,18.66,62000.0,12.8454,12.8454,12.8385,12.8385,62000.0
2007-05-31 14:00:00,18.66,18.67,18.65,18.65,87000.0,12.8385,12.8454,12.8316,12.8316,87000.0
2007-05-31 14:30:00,18.65,18.66,18.61,18.61,85200.0,12.8316,12.8385,12.8041,12.8041,85200.0
2007-05-31 15:00:00,18.61,18.64,18.61,18.63,74600.0,12.8041,12.8247,12.8041,12.8179,74600.0
2007-05-31 15:30:00,18.63,18.67,18.61,18.61,279400.0,12.8179,12.8454,12.8041,12.8041,279400.0
2007-06-01 09:30:00,18.65,18.65,18.59,18.62,65400.0,12.8316,12.8316,12.7903,12.811,65400.0
2007-06-01 10:00:00,18.62,18.65,18.58,18.6,104600.0,12.811,12.8316,12.7835,12.7972,104600.0
2007-06-01 10:30:00,18.59,18.64,18.58,18.64,83200.0,12.7903,12.8247,12.7835,12.8247,83200.0
2007-06-01 11:00:00,18.64,18.65,18.58,18.6,104200.0,12.8247,12.8316,12.7835,12.7972,104200.0
2007-06-01 11:30:00,18.6,18.62,18.58,18.61,72000.0,12.7972,12.811,12.7835,12.8041,72000.0
2007-06-01 12:00:00,18.61,18.62,18.57,18.58,44000.0,12.8041,12.811,12.7766,12.7835,44000.0
2007-06-01 12:30:00,18.58,18.59,18.56,18.58,42600.0,12.7835,12.7903,12.7697,12.7835,42600.0
2007-06-01 13:00:00,18.59,18.61,18.57,18.6,110000.0,12.7903,12.8041,12.7766,12.7972,110000.0
2007-06-01 13:30:00,18.6,18.61,18.6,18.61,124800.0,12.7972,12.8041,12.7972,12.8041,124800.0
2007-06-01 14:00:00,18.61,18.65,18.61,18.65,83400.0,12.8041,12.8316,12.8041,12.8316,83400.0
2007-06-01 14:30:00,18.65,18.68,18.64,18.66,93800.0,12.8316,12.8523,12.8247,12.8385,93800.0
2007-06-01 15:00:00,18.66,18.66,18.63,18.66,101400.0,12.8385,12.8385,12.8179,12.8385,101400.0
2007-06-01 15:30:00,18.65,18.69,18.64,18.67,109400.0,12.8316,12.8591,12.8247,12.8454,109400.0
2007-06-04 09:30:00,18.58,18.59,18.54,18.56,64600.0,12.7835,12.7903,12.7559,12.7697,64600.0
2007-06-04 10:00:00,18.56,18.58,18.52,18.53,62400.0,12.7697,12.7835,12.7422,12.7491,62400.0
2007-06-04 10:30:00,18.52,18.57,18.52,18.55,27400.0,12.7422,12.7766,12.7422,12.7628,27400.0
2007-06-04 11:00:00,18.56,18.56,18.54,18.55,32600.0,12.7697,12.7697,12.7559,12.7628,32600.0
2007-06-04 11:30:00,18.55,18.56,18.54,18.55,74000.0,12.7628,12.7697,12.7559,12.7628,74000.0
2007-06-04 12:00:00,18.55,18.57,18.54,18.57,55200.0,12.7628,12.7766,12.7559,12.7766,55200.0
2007-06-04 12:30:00,18.57,18.57,18.53,18.55,121400.0,12.7766,12.7766,12.7491,12.7628,121400.0
2007-06-04 13:00:00,18.55,18.57,18.55,18.55,85000.0,12.7628,12.7766,12.7628,12.7628,85000.0
2007-06-04 13:30:00,18.56,18.56,18.53,18.53,48200.0,12.7697,12.7697,12.7491,12.7491,48200.0
2007-06-04 14:00:00,18.53,18.53,18.5,18.51,86000.0,12.7491,12.7491,12.7284,12.7353,86000.0
2007-06-04 14:30:00,18.51,18.53,18.5,18.52,108000.0,12.7353,12.7491,12.7284,12.7422,108000.0
2007-06-04 15:00:00,18.52,18.54,18.52,18.52,164200.0,12.7422,12.7559,12.7422,12.7422,164200.0
2007-06-04 15:30:00,18.53,18.53,18.49,18.51,222000.0,12.7491,12.7491,12.7215,12.7353,222000.0
2007-06-05 09:30:00,18.5,18.52,18.41,18.41,88600.0,12.7284,12.7422,12.6665,12.6665,88600.0
2007-06-05 10:00:00,18.42,18.45,18.35,18.35,114400.0,12.6734,12.694,12.6252,12.6252,114400.0
2007-06-05 10:30:00,18.34,18.36,18.32,18.34,87400.0,12.6183,12.6321,12.6046,12.6183,87400.0
2007-06-05 11:00:00,18.34,18.35,18.32,18.32,36000.0,12.6183,12.6252,12.6046,12.6046,36000.0
2007-06-05 11:30:00,18.33,18.36,18.31,18.34,66400.0,12.6115,12.6321,12.5977,12.6183,66400.0
2007-06-05 12:00:00,18.34,18.36,18.31,18.35,99600.0,12.6183,12.6321,12.5977,12.6252,99600.0
2007-06-05 12:30:00,18.35,18.39,18.35,18.38,95000.0,12.6252,12.6527,12.6252,12.6459,95000.0
2007-06-05 13:00:00,18.38,18.4,18.35,18.37,79200.0,12.6459,12.6596,12.6252,12.639,79200.0
2007-06-05 13:30:00,18.37,18.38,18.34,18.36,148800.0,12.639,12.6459,12.6183,12.6321,148800.0
2007-06-05 14:00:00,18.37,18.38,18.33,18.33,215400.0,12.639,12.6459,12.6115,12.6115,215400.0
2007-06-05 14:30:00,18.34,18.38,18.34,18.36,134400.0,12.6183,12.6459,12.6183,12.6321,134400.0
2007-06-05 15:00:00,18.36,18.37,18.34,18.35,75400.0,12.6321,12.639,12.6183,12.6252,75400.0
2007-06-05 15:30:00,18.35,18.36,18.31,18.33,243000.0,12.6252,12.6321,12.5977,12.6115,243000.0
2007-06-06 09:30:00,18.31,18.33,18.26,18.31,64200.0,12.5977,12.6115,12.5633,12.5977,64200.0
2007-06-06 10:00:00,18.31,18.35,18.29,18.35,106800.0,12.5977,12.6252,12.5839,12.6252,106800.0
2007-06-06 10:30:00,18.35,18.37,18.33,18.36,80800.0,12.6252,12.639,12.6115,12.6321,80800.0
2007-06-06 11:00:00,18.36,18.41,18.35,18.38,177200.0,12.6321,12.6665,12.6252,12.6459,177200.0
2007-06-06 11:30:00,18.38,18.39,18.32,18.38,71200.0,12.6459,12.6527,12.6046,12.6459,71200.0
2007-06-06 12:00:00,18.37,18.41,18.37,18.4,42200.0,12.639,12.6665,12.639,12.6596,42200.0
2007-06-06 12:30:00,18.4,18.4,18.35,18.36,64000.0,12.6596,12.6596,12.6252,12.6321,64000.0
2007-06-06 13:00:00,18.36,18.37,18.34,18.34,113200.0,12.6321,12.639,12.6183,12.6183,113200.0
2007-06-06 13:30:00,18.34,18.36,18.32,18.35,169200.0,12.6183,12.6321,12.6046,12.6252,169200.0
2007-06-06 14:00:00,18.35,18.36,18.33,18.35,55800.0,12.6252,12.6321,12.6115,12.6252,55800.0
2007-06-06 14:30:00,18.35,18.36,18.33,18.35,68600.0,12.6252,12.6321,12.6115,12.6252,68600.0
2007-06-06 15:00:00,18.34,18.36,18.32,18.35,127600.0,12.6183,12.6321,12.6046,12.6252,127600.0
2007-06-06 15:30:00,18.34,18.35,18.32,18.34,133000.0,12.6183,12.6252,12.6046,12.6183,133000.0
2007-06-07 09:30:00,18.88,19.0,18.71,18.94,364600.0,12.9899,13.0724,12.8729,13.0312,364600.0
2007-06-07 10:00:00,18.94,18.94,18.74,18.75,241600.0,13.0312,13.0312,12.8935,12.9004,241600.0
2007-06-07 10:30:00,18.75,18.84,18.75,18.83,121200.0,12.9004,12.9623,12.9004,12.9555,121200.0
2007-06-07 11:00:00,18.83,18.84,18.77,18.82,95400.0,12.9555,12.9623,12.9142,12.9486,95400.0
2007-06-07 11:30:00,18.81,18.85,18.8,18.81,109000.0,12.9417,12.9692,12.9348,12.9417,109000.0
2007-06-07 12:00:00,18.8,18.8,18.75,18.77,99200.0,12.9348,12.9348,12.9004,12.9142,99200.0
2007-06-07 12:30:00,18.77,18.77,18.7,18.75,223400.0,12.9142,12.9142,12.866,12.9004,223400.0
2007-06-07 13:00:00,18.75,18.75,18.6,18.6,163000.0,12.9004,12.9004,12.7972,12.7972,163000.0
2007-06-07 13:30:00,18.61,18.62,18.55,18.6,157000.0,12.8041,12.811,12.7628,12.7972,157000.0
2007-06-07 14:00:00,18.6,18.62,18.57,18.61,142200.0,12.7972,12.811,12.7766,12.8041,142200.0
2007-06-07 14:30:00,18.61,18.65,18.54,18.64,210200.0,12.8041,12.8316,12.7559,12.8247,210200.0
2007-06-07 15:00:00,18.65,18.68,18.62,18.65,155400.0,12.8316,12.8523,12.811,12.8316,155400.0
2007-06-07 15:30:00,18.65,18.68,18.54,18.55,309200.0,12.8316,12.8523,12.7559,12.7628,309200.0
2007-06-08 09:30:00,18.55,18.6,18.47,18.48,129000.0,12.7628,12.7972,12.7078,12.7147,129000.0
2007-06-08 10:00:00,18.47,18.5,18.43,18.46,136200.0,12.7078,12.7284,12.6803,12.7009,136200.0
2007-06-08 10:30:00,18.46,18.46,18.41,18.43,172000.0,12.7009,12.7009,12.6665,12.6803,172000.0
2007-06-08 11:00:00,18.43,18.5,18.41,18.5,97000.0,12.6803,12.7284,12.6665,12.7284,97000.0
2007-06-08 11:30:00,18.5,18.55,18.49,18.55,49800.0,12.7284,12.7628,12.7215,12.7628,49800.0
2007-06-08 12:00:00,18.55,18.55,18.49,18.49,124400.0,12.7628,12.7628,12.7215,12.7215,124400.0
2007-06-08 12:30:00,18.49,18.51,18.46,18.51,134200.0,12.7215,12.7353,12.7009,12.7353,134200.0
2007-06-08 13:00:00,18.5,18.56,18.5,18.55,66400.0,12.7284,12.7697,12.7284,12.7628,66400.0
2007-06-08 13:30:00,18.55,18.63,18.55,18.59,151000.0,12.7628,12.8179,12.7628,12.7903,151000.0
2007-06-08 14:00:00,18.59,18.61,18.58,18.58,110400.0,12.7903,12.8041,12.7835,12.7835,110400.0
2007-06-08 14:30:00,18.58,18.64,18.57,18.62,95000.0,12.7835,12.8247,12.7766,12.811,95000.0
2007-06-08 15:00:00,18.63,18.7,18.62,18.68,132800.0,12.8179,12.866,12.811,12.8523,132800.0
2007-06-08 15:30:00,18.67,18.71,18.67,18.69,199600.0,12.8454,12.8729,12.8454,12.8591,199600.0
2007-06-11 09:30:00,18.41,18.78,18.41,18.77,73400.0,12.6665,12.9211,12.6665,12.9142,73400.0
2007-06-11 10:00:00,18.78,18.78,18.68,18.72,43200.0,12.9211,12.9211,12.8523,12.8798,43200.0
2007-06-11 10:30:00,18.71,18.74,18.67,18.73,54200.0,12.8729,12.8935,12.8454,12.8867,54200.0
2007-06-11 11:00:00,18.74,18.75,18.73,18.75,29600.0,12.8935,12.9004,12.8867,12.9004,29600.0
2007-06-11 11:30:00,18.75,18.83,18.74,18.8,113000.0,12.9004,12.9555,12.8935,12.9348,113000.0
2007-06-11 12:00:00,18.81,18.83,18.8,18.83,40600.0,12.9417,12.9555,12.9348,12.9555,40600.0
2007-06-11 12:30:00,18.83,18.85,18.81,18.83,43800.0,12.9555,12.9692,12.9417,12.9555,43800.0
2007-06-11 13:00:00,18.83,18.84,18.82,18.82,39800.0,12.9555,12.9623,12.9486,12.9486,39800.0
2007-06-11 13:30:00,18.82,18.83,18.79,18.8,36200.0,12.9486,12.9555,12.9279,12.9348,36200.0
2007-06-11 14:00:00,18.8,18.83,18.8,18.82,45800.0,12.9348,12.9555,12.9348,12.9486,45800.0
2007-06-11 14:30:00,18.82,18.86,18.81,18.86,143000.0,12.9486,12.9761,12.9417,12.9761,143000.0
2007-06-11 15:00:00,18.85,18.86,18.83,18.86,112200.0,12.9692,12.9761,12.9555,12.9761,112200.0
2007-06-11 15:30:00,18.86,18.86,18.78,18.8,137000.0,12.9761,12.9761,12.9211,12.9348,137000.0
2007-06-12 09:30:00,18.8,18.8,18.61,18.72,274800.0,12.9348,12.9348,12.8041,12.8798,274800.0
2007-06-12 10:00:00,18.72,18.73,18.67,18.68,237800.0,12.8798,12.8867,12.8454,12.8523,237800.0
2007-06-12 10:30:00,18.68,18.77,18.68,18.77,70800.0,12.8523,12.9142,12.8523,12.9142,70800.0
2007-06-12 11:00:00,18.77,18.79,18.75,18.75,72400.0,12.9142,12.9279,12.9004,12.9004,72400.0
2007-06-12 11:30:00,18.75,18.8,18.73,18.78,142800.0,12.9004,12.9348,12.8867,12.9211,142800.0
2007-06-12 12:00:00,18.78,18.79,18.74,18.75,77800.0,12.9211,12.9279,12.8935,12.9004,77800.0
2007-06-12 12:30:00,18.75,18.77,18.72,18.72,48000.0,12.9004,12.9142,12.8798,12.8798,48000.0
2007-06-12 13:00:00,18.72,18.75,18.72,18.73,74200.0,12.8798,12.9004,12.8798,12.8867,74200.0
2007-06-12 13:30:00,18.72,18.76,18.72,18.76,115200.0,12.8798,12.9073,12.8798,12.9073,115200.0
2007-06-12 14:00:00,18.75,18.78,18.73,18.73,88400.0,12.9004,12.9211,12.8867,12.8867,88400.0
2007-06-12 14:30:00,18.74,18.75,18.66,18.69,92800.0,12.8935,12.9004,12.8385,12.8591,92800.0
2007-06-12 15:00:00,18.69,18.71,18.6,18.65,237200.0,12.8591,12.8729,12.7972,12.8316,237200.0
2007-06-12 15:30:00,18.64,18.67,18.54,18.58,515600.0,12.8247,12.8454,12.7559,12.7835,515600.0
2007-06-13 09:30:00,18.66,18.72,18.64,18.69,62800.0,12.8385,12.8798,12.8247,12.8591,62800.0
2007-06-13 10:00:00,18.7,18.78,18.64,18.75,87400.0,12.866,12.9211,12.8247,12.9004,87400.0
2007-06-13 10:30:00,18.75,18.75,18.71,18.74,48400.0,12.9004,12.9004,12.8729,12.8935,48400.0
2007-06-13 11:00:00,18.74,18.75,18.67,18.68,66600.0,12.8935,12.9004,12.8454,12.8523,66600.0
2007-06-13 11:30:00,18.68,18.69,18.68,18.68,32400.0,12.8523,12.8591,12.8523,12.8523,32400.0
2007-06-13 12:00:00,18.68,18.7,18.66,18.66,59400.0,12.8523,12.866,12.8385,12.8385,59400.0
2007-06-13 12:30:00,18.67,18.7,18.66,18.66,80600.0,12.8454,12.866,12.8385,12.8385,80600.0
2007-06-13 13:00:00,18.66,18.68,18.65,18.67,48400.0,12.8385,12.8523,12.8316,12.8454,48400.0
2007-06-13 13:30:00,18.66,18.68,18.64,18.67,67000.0,12.8385,12.8523,12.8247,12.8454,67000.0
2007-06-13 14:00:00,18.67,18.76,18.67,18.75,125200.0,12.8454,12.9073,12.8454,12.9004,125200.0
2007-06-13 14:30:00,18.75,18.83,18.74,18.82,94600.0,12.9004,12.9555,12.8935,12.9486,94600.0
2007-06-13 15:00:00,18.82,18.82,18.77,18.79,103400.0,12.9486,12.9486,12.9142,12.9279,103400.0
2007-06-13 15:30:00,18.79,18.83,18.78,18.82,168000.0,12.9279,12.9555,12.9211,12.9486,168000.0
2007-06-14 09:30:00,18.83,18.91,18.71,18.87,59600.0,12.9555,13.0105,12.8729,12.983,59600.0
2007-06-14 10:00:00,18.89,18.89,18.84,18.85,231800.0,12.9968,12.9968,12.9623,12.9692,231800.0
2007-06-14 10:30:00,18.86,18.88,18.82,18.84,136200.0,12.9761,12.9899,12.9486,12.9623,136200.0
2007-06-14 11:00:00,18.85,18.87,18.78,18.79,73400.0,12.9692,12.983,12.9211,12.9279,73400.0
2007-06-14 11:30:00,18.79,18.81,18.73,18.73,46600.0,12.9279,12.9417,12.8867,12.8867,46600.0
2007-06-14 12:00:00,18.73,18.75,18.73,18.75,53600.0,12.8867,12.9004,12.8867,12.9004,53600.0
2007-06-14 12:30:00,18.75,18.75,18.71,18.71,60400.0,12.9004,12.9004,12.8729,12.8729,60400.0
2007-06-14 13:00:00,18.71,18.72,18.69,18.7,143200.0,12.8729,12.8798,12.8591,12.866,143200.0
2007-06-14 13:30:00,18.7,18.7,18.65,18.66,91800.0,12.866,12.866,12.8316,12.8385,91800.0
2007-06-14 14:00:00,18.67,19.2,18.66,18.71,335000.0,12.8454,13.21,12.8385,12.8729,335000.0
2007-06-14 14:30:00,18.71,18.72,18.7,18.71,79600.0,12.8729,12.8798,12.866,12.8729,79600.0
2007-06-14 15:00:00,18.7,18.75,18.7,18.75,89400.0,12.866,12.9004,12.866,12.9004,89400.0
2007-06-14 15:30:00,18.75,18.79,18.75,18.76,185400.0,12.9004,12.9279,12.9004,12.9073,185400.0
2007-06-15 09:30:00,18.8,18.92,18.72,18.81,286600.0,12.9348,13.0174,12.8798,12.9417,286600.0
2007-06-15 10:00:00,18.81,18.98,18.81,18.96,90600.0,12.9417,13.0587,12.9417,13.0449,90600.0
2007-06-15 10:30:00,18.97,19.0,18.93,18.95,48800.0,13.0518,13.0724,13.0243,13.038,48800.0
2007-06-15 11:00:00,18.94,18.96,18.9,18.91,72200.0,13.0312,13.0449,13.0036,13.0105,72200.0
2007-06-15 11:30:00,18.91,18.92,18.89,18.9,64800.0,13.0105,13.0174,12.9968,13.0036,64800.0
2007-06-15 12:00:00,18.89,18.91,18.84,18.84,68400.0,12.9968,13.0105,12.9623,12.9623,68400.0
2007-06-15 12:30:00,18.85,18.86,18.84,18.85,48400.0,12.9692,12.9761,12.9623,12.9692,48400.0
2007-06-15 13:00:00,18.85,18.85,18.8,18.84,198600.0,12.9692,12.9692,12.9348,12.9623,198600.0
2007-06-15 13:30:00,18.84,18.84,18.79,18.79,53600.0,12.9623,12.9623,12.9279,12.9279,53600.0
2007-06-15 14:00:00,18.79,18.8,18.75,18.8,118800.0,12.9279,12.9348,12.9004,12.9348,118800.0
2007-06-15 14:30:00,18.8,18.81,18.78,18.8,54000.0,12.9348,12.9417,12.9211,12.9348,54000.0
2007-06-15 15:00:00,18.8,18.8,18.78,18.8,64000.0,12.9348,12.9348,12.9211,12.9348,64000.0
2007-06-15 15:30:00,18.8,18.81,18.77,18.81,170600.0,12.9348,12.9417,12.9142,12.9417,170600.0
2007-06-18 09:30:00,18.4,18.86,18.4,18.83,133400.0,12.6596,12.9761,12.6596,12.9555,133400.0
2007-06-18 10:00:00,18.83,18.84,18.79,18.83,91800.0,12.9555,12.9623,12.9279,12.9555,91800.0
2007-06-18 10:30:00,18.83,18.85,18.81,18.81,29400.0,12.9555,12.9692,12.9417,12.9417,29400.0
2007-06-18 11:00:00,18.81,18.84,18.8,18.83,40800.0,12.9417,12.9623,12.9348,12.9555,40800.0
2007-06-18 11:30:00,18.83,18.84,18.82,18.83,22600.0,12.9555,12.9623,12.9486,12.9555,22600.0
2007-06-18 12:00:00,18.83,18.84,18.82,18.83,20800.0,12.9555,12.9623,12.9486,12.9555,20800.0
2007-06-18 12:30:00,18.83,18.86,18.83,18.85,37800.0,12.9555,12.9761,12.9555,12.9692,37800.0
2007-06-18 13:00:00,18.84,18.84,18.81,18.83,32600.0,12.9623,12.9623,12.9417,12.9555,32600.0
2007-06-18 13:30:00,18.83,18.84,18.8,18.82,79800.0,12.9555,12.9623,12.9348,12.9486,79800.0
2007-06-18 14:00:00,18.82,18.82,18.8,18.82,20600.0,12.9486,12.9486,12.9348,12.9486,20600.0
2007-06-18 14:30:00,18.81,18.81,18.79,18.79,29600.0,12.9417,12.9417,12.9279,12.9279,29600.0
2007-06-18 15:00:00,18.79,18.79,18.75,18.75,90600.0,12.9279,12.9279,12.9004,12.9004,90600.0
2007-06-18 15:30:00,18.75,18.75,18.7,18.71,123600.0,12.9004,12.9004,12.866,12.8729,123600.0
2007-06-19 09:30:00,18.78,18.8,18.73,18.75,126600.0,12.9211,12.9348,12.8867,12.9004,126600.0
2007-06-19 10:00:00,18.74,18.76,18.68,18.68,58000.0,12.8935,12.9073,12.8523,12.8523,58000.0
2007-06-19 10:30:00,18.68,18.69,18.66,18.68,42400.0,12.8523,12.8591,12.8385,12.8523,42400.0
2007-06-19 11:00:00,18.68,18.68,18.63,18.63,29400.0,12.8523,12.8523,12.8179,12.8179,29400.0
2007-06-19 11:30:00,18.63,18.63,18.6,18.61,37600.0,12.8179,12.8179,12.7972,12.8041,37600.0
2007-06-19 12:00:00,18.61,18.64,18.61,18.61,50000.0,12.8041,12.8247,12.8041,12.8041,50000.0
2007-06-19 12:30:00,18.61,18.62,18.6,18.6,89200.0,12.8041,12.811,12.7972,12.7972,89200.0
2007-06-19 13:00:00,18.6,18.6,18.58,18.58,155400.0,12.7972,12.7972,12.7835,12.7835,155400.0
2007-06-19 13:30:00,18.58,18.6,18.58,18.59,34000.0,12.7835,12.7972,12.7835,12.7903,34000.0
2007-06-19 14:00:00,18.59,18.59,18.57,18.57,49400.0,12.7903,12.7903,12.7766,12.7766,49400.0
2007-06-19 14:30:00,18.57,18.63,18.57,18.61,81400.0,12.7766,12.8179,12.7766,12.8041,81400.0
2007-06-19 15:00:00,18.62,18.64,18.61,18.62,74800.0,12.811,12.8247,12.8041,12.811,74800.0
2007-06-19 15:30:00,18.62,18.66,18.61,18.66,177600.0,12.811,12.8385,12.8041,12.8385,177600.0
2007-06-20 09:30:00,18.66,18.79,18.56,18.74,127600.0,12.8385,12.9279,12.7697,12.8935,127600.0
2007-06-20 10:00:00,18.72,18.82,18.7,18.82,113400.0,12.8798,12.9486,12.866,12.9486,113400.0
2007-06-20 10:30:00,18.83,18.86,18.82,18.82,77600.0,12.9555,12.9761,12.9486,12.9486,77600.0
2007-06-20 11:00:00,18.82,18.86,18.82,18.86,83200.0,12.9486,12.9761,12.9486,12.9761,83200.0
2007-06-20 11:30:00,18.86,18.86,18.78,18.81,127000.0,12.9761,12.9761,12.9211,12.9417,127000.0
2007-06-20 12:00:00,18.81,18.83,18.79,18.79,400000.0,12.9417,12.9555,12.9279,12.9279,400000.0
2007-06-20 12:30:00,18.79,18.79,18.76,18.76,44800.0,12.9279,12.9279,12.9073,12.9073,44800.0
2007-06-20 13:00:00,18.76,18.76,18.68,18.7,104800.0,12.9073,12.9073,12.8523,12.866,104800.0
2007-06-20 13:30:00,18.71,18.73,18.7,18.73,48000.0,12.8729,12.8867,12.866,12.8867,48000.0
2007-06-20 14:00:00,18.72,18.74,18.68,18.69,76000.0,12.8798,12.8935,12.8523,12.8591,76000.0
2007-06-20 14:30:00,18.69,18.7,18.66,18.67,82000.0,12.8591,12.866,12.8385,12.8454,82000.0
2007-06-20 15:00:00,18.67,18.68,18.61,18.63,92200.0,12.8454,12.8523,12.8041,12.8179,92200.0
2007-06-20 15:30:00,18.64,18.64,18.54,18.54,135600.0,12.8247,12.8247,12.7559,12.7559,135600.0
2007-06-21 09:30:00,18.54,18.57,18.5,18.52,121600.0,12.7559,12.7766,12.7284,12.7422,121600.0
2007-06-21 10:00:00,18.51,18.57,18.49,18.56,130000.0,12.7353,12.7766,12.7215,12.7697,130000.0
2007-06-21 10:30:00,18.56,18.57,18.52,18.55,86600.0,12.7697,12.7766,12.7422,12.7628,86600.0
2007-06-21 11:00:00,18.56,18.56,18.52,18.55,54000.0,12.7697,12.7697,12.7422,12.7628,54000.0
2007-06-21 11:30:00,18.55,18.55,18.5,18.52,44600.0,12.7628,12.7628,12.7284,12.7422,44600.0
2007-06-21 12:00:00,18.52,18.57,18.52,18.55,93400.0,12.7422,12.7766,12.7422,12.7628,93400.0
2007-06-21 12:30:00,18.55,18.58,18.53,18.55,47400.0,12.7628,12.7835,12.7491,12.7628,47400.0
2007-06-21 13:00:00,18.55,18.63,18.55,18.63,44000.0,12.7628,12.8179,12.7628,12.8179,44000.0
2007-06-21 13:30:00,18.63,18.65,18.63,18.64,35000.0,12.8179,12.8316,12.8179,12.8247,35000.0
2007-06-21 14:00:00,18.64,18.72,18.63,18.7,89600.0,12.8247,12.8798,12.8179,12.866,89600.0
2007-06-21 14:30:00,18.7,18.72,18.66,18.69,94600.0,12.866,12.8798,12.8385,12.8591,94600.0
2007-06-21 15:00:00,18.7,18.72,18.68,18.68,84800.0,12.866,12.8798,12.8523,12.8523,84800.0
2007-06-21 15:30:00,18.69,18.72,18.68,18.71,80600.0,12.8591,12.8798,12.8523,12.8729,80600.0
2007-06-22 09:30:00,18.68,18.75,18.64,18.73,93800.0,12.8523,12.9004,12.8247,12.8867,93800.0
2007-06-22 10:00:00,18.71,18.71,18.65,18.66,58400.0,12.8729,12.8729,12.8316,12.8385,58400.0
2007-06-22 10:30:00,18.66,18.67,18.61,18.61,84000.0,12.8385,12.8454,12.8041,12.8041,84000.0
2007-06-22 11:00:00,18.61,18.65,18.6,18.63,41200.0,12.8041,12.8316,12.7972,12.8179,41200.0
2007-06-22 11:30:00,18.64,18.66,18.61,18.63,66600.0,12.8247,12.8385,12.8041,12.8179,66600.0
2007-06-22 12:00:00,18.61,18.61,18.46,18.48,88200.0,12.8041,12.8041,12.7009,12.7147,88200.0
2007-06-22 12:30:00,18.47,18.5,18.43,18.46,79800.0,12.7078,12.7284,12.6803,12.7009,79800.0
2007-06-22 13:00:00,18.46,18.5,18.4,18.49,96400.0,12.7009,12.7284,12.6596,12.7215,96400.0
2007-06-22 13:30:00,18.5,18.54,18.47,18.53,91000.0,12.7284,12.7559,12.7078,12.7491,91000.0
2007-06-22 14:00:00,18.53,18.55,18.5,18.55,104800.0,12.7491,12.7628,12.7284,12.7628,104800.0
2007-06-22 14:30:00,18.55,18.56,18.51,18.54,116600.0,12.7628,12.7697,12.7353,12.7559,116600.0
2007-06-22 15:00:00,18.55,18.56,18.5,18.5,104400.0,12.7628,12.7697,12.7284,12.7284,104400.0
2007-06-22 15:30:00,18.5,18.52,18.43,18.49,204000.0,12.7284,12.7422,12.6803,12.7215,204000.0
2007-06-25 09:30:00,18.5,18.67,18.43,18.54,127400.0,12.7284,12.8454,12.6803,12.7559,127400.0
2007-06-25 10:00:00,18.54,18.57,18.47,18.5,269200.0,12.7559,12.7766,12.7078,12.7284,269200.0
2007-06-25 10:30:00,18.5,18.52,18.44,18.49,80200.0,12.7284,12.7422,12.6871,12.7215,80200.0
2007-06-25 11:00:00,18.49,18.53,18.45,18.47,210400.0,12.7215,12.7491,12.694,12.7078,210400.0
2007-06-25 11:30:00,18.46,18.47,18.38,18.38,124400.0,12.7009,12.7078,12.6459,12.6459,124400.0
2007-06-25 12:00:00,18.38,18.42,18.37,18.41,139200.0,12.6459,12.6734,12.639,12.6665,139200.0
2007-06-25 12:30:00,18.4,18.45,18.4,18.43,116200.0,12.6596,12.694,12.6596,12.6803,116200.0
2007-06-25 13:00:00,18.43,18.45,18.42,18.42,90400.0,12.6803,12.694,12.6734,12.6734,90400.0
2007-06-25 13:30:00,18.42,18.45,18.4,18.4,134200.0,12.6734,12.694,12.6596,12.6596,134200.0
2007-06-25 14:00:00,18.4,18.43,18.35,18.36,140200.0,12.6596,12.6803,12.6252,12.6321,140200.0
2007-06-25 14:30:00,18.36,18.39,18.29,18.33,331400.0,12.6321,12.6527,12.5839,12.6115,331400.0
2007-06-25 15:00:00,18.33,18.35,18.27,18.32,260000.0,12.6115,12.6252,12.5702,12.6046,260000.0
2007-06-25 15:30:00,18.31,18.49,18.31,18.34,235200.0,12.5977,12.7215,12.5977,12.6183,235200.0
2007-06-26 09:30:00,18.33,18.55,18.33,18.5,130800.0,12.6115,12.7628,12.6115,12.7284,130800.0
2007-06-26 10:00:00,18.51,18.54,18.39,18.39,103000.0,12.7353,12.7559,12.6527,12.6527,103000.0
2007-06-26 10:30:00,18.41,18.49,18.38,18.41,86000.0,12.6665,12.7215,12.6459,12.6665,86000.0
2007-06-26 11:00:00,18.41,18.46,18.38,18.42,53400.0,12.6665,12.7009,12.6459,12.6734,53400.0
2007-06-26 11:30:00,18.4,18.47,18.39,18.46,40000.0,12.6596,12.7078,12.6527,12.7009,40000.0
2007-06-26 12:00:00,18.47,18.48,18.42,18.45,43800.0,12.7078,12.7147,12.6734,12.694,43800.0
2007-06-26 12:30:00,18.44,18.45,18.37,18.37,59200.0,12.6871,12.694,12.639,12.639,59200.0
2007-06-26 13:00:00,18.38,18.41,18.36,18.36,130600.0,12.6459,12.6665,12.6321,12.6321,130600.0
2007-06-26 13:30:00,18.36,18.42,18.36,18.37,78600.0,12.6321,12.6734,12.6321,12.639,78600.0
2007-06-26 14:00:00,18.38,18.4,18.32,18.33,78600.0,12.6459,12.6596,12.6046,12.6115,78600.0
2007-06-26 14:30:00,18.33,18.35,18.29,18.29,89400.0,12.6115,12.6252,12.5839,12.5839,89400.0
2007-06-26 15:00:00,18.29,18.32,18.27,18.3,138800.0,12.5839,12.6046,12.5702,12.5908,138800.0
2007-06-26 15:30:00,18.3,18.31,17.98,18.18,635000.0,12.5908,12.5977,12.3706,12.5083,635000.0
2007-06-27 09:30:00,18.15,18.75,18.13,18.62,576800.0,12.4876,12.9004,12.4739,12.811,576800.0
2007-06-27 10:00:00,18.61,18.88,18.61,18.83,391800.0,12.8041,12.9899,12.8041,12.9555,391800.0
2007-06-27 10:30:00,18.82,18.84,18.65,18.75,475400.0,12.9486,12.9623,12.8316,12.9004,475400.0
2007-06-27 11:00:00,18.76,18.79,18.61,18.61,341200.0,12.9073,12.9279,12.8041,12.8041,341200.0
2007-06-27 11:30:00,18.62,18.7,18.58,18.69,364200.0,12.811,12.866,12.7835,12.8591,364200.0
2007-06-27 12:00:00,18.69,18.78,18.69,18.78,131200.0,12.8591,12.9211,12.8591,12.9211,131200.0
2007-06-27 12:30:00,18.77,18.82,18.75,18.78,147800.0,12.9142,12.9486,12.9004,12.9211,147800.0
2007-06-27 13:00:00,18.78,18.79,18.7,18.71,146800.0,12.9211,12.9279,12.866,12.8729,146800.0
2007-06-27 13:30:00,18.71,18.8,18.7,18.79,150000.0,12.8729,12.9348,12.866,12.9279,150000.0
2007-06-27 14:00:00,18.8,19.09,18.8,19.08,442200.0,12.9348,13.1344,12.9348,13.1275,442200.0
2007-06-27 14:30:00,19.07,19.09,19.0,19.05,224600.0,13.1206,13.1344,13.0724,13.1068,224600.0
2007-06-27 15:00:00,19.06,19.14,19.05,19.11,326600.0,13.1137,13.1688,13.1068,13.1481,326600.0
2007-06-27 15:30:00,19.11,19.26,19.1,19.21,654800.0,13.1481,13.2513,13.1412,13.2169,654800.0
2007-06-28 09:30:00,19.23,19.28,18.96,19.22,316400.0,13.2307,13.2651,13.0449,13.2238,316400.0
2007-06-28 10:00:00,19.23,19.25,19.09,19.15,162800.0,13.2307,13.2444,13.1344,13.1756,162800.0
2007-06-28 10:30:00,19.16,19.27,19.15,19.24,184000.0,13.1825,13.2582,13.1756,13.2376,184000.0
2007-06-28 11:00:00,19.24,19.25,19.15,19.18,145600.0,13.2376,13.2444,13.1756,13.1963,145600.0
2007-06-28 11:30:00,19.18,19.2,19.12,19.19,154600.0,13.1963,13.21,13.155,13.2032,154600.0
2007-06-28 12:00:00,19.19,19.27,19.18,19.25,133200.0,13.2032,13.2582,13.1963,13.2444,133200.0
2007-06-28 12:30:00,19.25,19.29,19.25,19.27,125600.0,13.2444,13.272,13.2444,13.2582,125600.0
2007-06-28 13:00:00,19.26,19.26,19.21,19.23,106800.0,13.2513,13.2513,13.2169,13.2307,106800.0
2007-06-28 13:30:00,19.23,19.27,19.22,19.25,188400.0,13.2307,13.2582,13.2238,13.2444,188400.0
2007-06-28 14:00:00,19.25,19.25,19.16,19.21,219400.0,13.2444,13.2444,13.1825,13.2169,219400.0
2007-06-28 14:30:00,19.22,19.31,19.15,19.27,392800.0,13.2238,13.2857,13.1756,13.2582,392800.0
2007-06-28 15:00:00,19.27,19.27,19.2,19.23,287200.0,13.2582,13.2582,13.21,13.2307,287200.0
2007-06-28 15:30:00,19.23,19.25,19.21,19.22,544400.0,13.2307,13.2444,13.2169,13.2238,544400.0
2007-06-29 09:30:00,19.22,19.38,19.16,19.35,224400.0,13.2238,13.3339,13.1825,13.3132,224400.0
2007-06-29 10:00:00,19.34,19.48,19.34,19.42,123200.0,13.3064,13.4027,13.3064,13.3614,123200.0
2007-06-29 10:30:00,19.43,19.45,19.43,19.43,93400.0,13.3683,13.382,13.3683,13.3683,93400.0
2007-06-29 11:00:00,19.43,19.43,19.4,19.4,103800.0,13.3683,13.3683,13.3476,13.3476,103800.0
2007-06-29 11:30:00,19.4,19.4,19.33,19.34,106600.0,13.3476,13.3476,13.2995,13.3064,106600.0
2007-06-29 12:00:00,19.34,19.34,19.26,19.26,149600.0,13.3064,13.3064,13.2513,13.2513,149600.0
2007-06-29 12:30:00,19.26,19.26,19.19,19.2,114400.0,13.2513,13.2513,13.2032,13.21,114400.0
2007-06-29 13:00:00,19.19,19.21,19.16,19.18,99400.0,13.2032,13.2169,13.1825,13.1963,99400.0
2007-06-29 13:30:00,19.18,19.19,19.13,19.15,185800.0,13.1963,13.2032,13.1619,13.1756,185800.0
2007-06-29 14:00:00,19.15,19.15,19.04,19.05,171600.0,13.1756,13.1756,13.1,13.1068,171600.0
2007-06-29 14:30:00,19.06,19.08,19.02,19.05,246400.0,13.1137,13.1275,13.0862,13.1068,246400.0
2007-06-29 15:00:00,19.05,19.07,18.93,18.93,206600.0,13.1068,13.1206,13.0243,13.0243,206600.0
2007-06-29 15:30:00,18.93,19.11,18.93,19.08,353800.0,13.0243,13.1481,13.0243,13.1275,353800.0
2007-07-03 09:30:00,18.75,19.0,18.75,18.96,81000.0,12.9691,13.142,12.9691,13.1143,81000.0
2007-07-03 10:00:00,18.95,18.98,18.88,18.88,71600.0,13.1074,13.1282,13.059,13.059,71600.0
2007-07-03 10:30:00,18.88,18.88,18.84,18.86,77400.0,13.059,13.059,13.0313,13.0451,77400.0
2007-07-03 11:00:00,18.86,18.86,18.8,18.8,55400.0,13.0451,13.0451,13.0036,13.0036,55400.0
2007-07-03 11:30:00,18.8,18.82,18.79,18.8,70800.0,13.0036,13.0175,12.9967,13.0036,70800.0
2007-07-03 12:00:00,18.81,18.84,18.8,18.83,81200.0,13.0106,13.0313,13.0036,13.0244,81200.0
2007-07-03 12:30:00,18.83,18.84,18.74,18.8,169200.0,13.0244,13.0313,12.9621,13.0036,169200.0
2007-07-05 09:30:00,18.83,18.83,18.76,18.81,150400.0,13.0244,13.0244,12.976,13.0106,150400.0
2007-07-05 10:00:00,18.81,18.86,18.8,18.86,95400.0,13.0106,13.0451,13.0036,13.0451,95400.0
2007-07-05 10:30:00,18.86,18.91,18.79,18.82,125000.0,13.0451,13.0797,12.9967,13.0175,125000.0
2007-07-05 11:00:00,18.82,18.88,18.78,18.87,103400.0,13.0175,13.059,12.9898,13.0521,103400.0
2007-07-05 11:30:00,18.86,18.87,18.8,18.82,91000.0,13.0451,13.0521,13.0036,13.0175,91000.0
2007-07-05 12:00:00,18.82,18.84,18.75,18.75,85400.0,13.0175,13.0313,12.9691,12.9691,85400.0
2007-07-05 12:30:00,18.75,18.79,18.74,18.75,101800.0,12.9691,12.9967,12.9621,12.9691,101800.0
2007-07-05 13:00:00,18.75,18.76,18.74,18.74,56200.0,12.9691,12.976,12.9621,12.9621,56200.0
2007-07-05 13:30:00,18.74,18.75,18.72,18.73,57800.0,12.9621,12.9691,12.9483,12.9552,57800.0
2007-07-05 14:00:00,18.73,18.75,18.73,18.75,95600.0,12.9552,12.9691,12.9552,12.9691,95600.0
2007-07-05 14:30:00,18.75,18.77,18.71,18.72,91800.0,12.9691,12.9829,12.9414,12.9483,91800.0
2007-07-05 15:00:00,18.72,18.72,18.66,18.67,119600.0,12.9483,12.9483,12.9068,12.9137,119600.0
2007-07-05 15:30:00,18.67,18.67,18.61,18.63,355600.0,12.9137,12.9137,12.8722,12.8861,355600.0
2007-07-06 09:30:00,18.62,18.65,18.53,18.56,72600.0,12.8791,12.8999,12.8169,12.8376,72600.0
2007-07-06 10:00:00,18.56,18.65,18.56,18.65,83800.0,12.8376,12.8999,12.8376,12.8999,83800.0
2007-07-06 10:30:00,18.65,18.66,18.6,18.6,77000.0,12.8999,12.9068,12.8653,12.8653,77000.0
2007-07-06 11:00:00,18.59,18.66,18.59,18.64,79800.0,12.8584,12.9068,12.8584,12.893,79800.0
2007-07-06 11:30:00,18.64,18.67,18.6,18.66,118800.0,12.893,12.9137,12.8653,12.9068,118800.0
2007-07-06 12:00:00,18.66,18.67,18.64,18.66,111800.0,12.9068,12.9137,12.893,12.9068,111800.0
2007-07-06 12:30:00,18.66,18.69,18.65,18.69,62800.0,12.9068,12.9276,12.8999,12.9276,62800.0
2007-07-06 13:00:00,18.68,18.71,18.68,18.7,59200.0,12.9206,12.9414,12.9206,12.9345,59200.0
2007-07-06 13:30:00,18.7,18.75,18.7,18.74,91400.0,12.9345,12.9691,12.9345,12.9621,91400.0
2007-07-06 14:00:00,18.74,18.75,18.73,18.74,73800.0,12.9621,12.9691,12.9552,12.9621,73800.0
2007-07-06 14:30:00,18.74,18.75,18.72,18.74,130200.0,12.9621,12.9691,12.9483,12.9621,130200.0
2007-07-06 15:00:00,18.75,18.76,18.73,18.76,128200.0,12.9691,12.976,12.9552,12.976,128200.0
2007-07-06 15:30:00,18.75,18.77,18.69,18.74,210200.0,12.9691,12.9829,12.9276,12.9621,210200.0
2007-07-09 09:30:00,18.7,18.81,18.68,18.7,114200.0,12.9345,13.0106,12.9206,12.9345,114200.0
2007-07-09 10:00:00,18.7,18.7,18.61,18.61,73600.0,12.9345,12.9345,12.8722,12.8722,73600.0
2007-07-09 10:30:00,18.61,18.62,18.54,18.54,111400.0,12.8722,12.8791,12.8238,12.8238,111400.0
2007-07-09 11:00:00,18.54,18.57,18.53,18.56,100600.0,12.8238,12.8446,12.8169,12.8376,100600.0
2007-07-09 11:30:00,18.56,18.59,18.52,18.56,75200.0,12.8376,12.8584,12.81,12.8376,75200.0
2007-07-09 12:00:00,18.56,18.6,18.56,18.59,112600.0,12.8376,12.8653,12.8376,12.8584,112600.0
2007-07-09 12:30:00,18.59,18.66,18.58,18.65,291800.0,12.8584,12.9068,12.8515,12.8999,291800.0
2007-07-09 13:00:00,18.65,18.67,18.65,18.66,105200.0,12.8999,12.9137,12.8999,12.9068,105200.0
2007-07-09 13:30:00,18.66,18.73,18.66,18.72,88400.0,12.9068,12.9552,12.9068,12.9483,88400.0
2007-07-09 14:00:00,18.72,18.73,18.7,18.73,102400.0,12.9483,12.9552,12.9345,12.9552,102400.0
2007-07-09 14:30:00,18.73,18.82,18.72,18.82,142200.0,12.9552,13.0175,12.9483,13.0175,142200.0
2007-07-09 15:00:00,18.82,18.88,18.82,18.86,258400.0,13.0175,13.059,13.0175,13.0451,258400.0
2007-07-09 15:30:00,18.86,18.92,18.83,18.88,573400.0,13.0451,13.0867,13.0244,13.059,573400.0
2007-07-10 09:30:00,18.75,18.75,18.65,18.75,175000.0,12.9691,12.9691,12.8999,12.9691,175000.0
2007-07-10 10:00:00,18.75,18.86,18.75,18.77,170600.0,12.9691,13.0451,12.9691,12.9829,170600.0
2007-07-10 10:30:00,18.77,18.78,18.73,18.75,71200.0,12.9829,12.9898,12.9552,12.9691,71200.0
2007-07-10 11:00:00,18.74,18.77,18.73,18.74,97400.0,12.9621,12.9829,12.9552,12.9621,97400.0
2007-07-10 11:30:00,18.74,18.76,18.73,18.75,69200.0,12.9621,12.976,12.9552,12.9691,69200.0
2007-07-10 12:00:00,18.75,18.76,18.66,18.67,134000.0,12.9691,12.976,12.9068,12.9137,134000.0
2007-07-10 12:30:00,18.67,18.73,18.63,18.66,140800.0,12.9137,12.9552,12.8861,12.9068,140800.0
2007-07-10 13:00:00,18.66,18.71,18.57,18.58,157200.0,12.9068,12.9414,12.8446,12.8515,157200.0
2007-07-10 13:30:00,18.58,18.61,18.49,18.5,139000.0,12.8515,12.8722,12.7892,12.7961,139000.0
2007-07-10 14:00:00,18.5,18.59,18.47,18.56,198200.0,12.7961,12.8584,12.7754,12.8376,198200.0
2007-07-10 14:30:00,18.56,18.57,18.5,18.5,139200.0,12.8376,12.8446,12.7961,12.7961,139200.0
2007-07-10 15:00:00,18.5,18.53,18.46,18.5,219000.0,12.7961,12.8169,12.7685,12.7961,219000.0
2007-07-10 15:30:00,18.5,18.5,18.42,18.42,284800.0,12.7961,12.7961,12.7408,12.7408,284800.0
2007-07-11 09:30:00,18.4,18.4,18.24,18.36,158600.0,12.727,12.727,12.6163,12.6993,158600.0
2007-07-11 10:00:00,18.36,18.47,18.35,18.43,123600.0,12.6993,12.7754,12.6924,12.7477,123600.0
2007-07-11 10:30:00,18.43,18.49,18.41,18.49,146600.0,12.7477,12.7892,12.7339,12.7892,146600.0
2007-07-11 11:00:00,18.49,18.53,18.45,18.46,222800.0,12.7892,12.8169,12.7616,12.7685,222800.0
2007-07-11 11:30:00,18.46,18.49,18.39,18.4,208200.0,12.7685,12.7892,12.7201,12.727,208200.0
2007-07-11 12:00:00,18.41,18.45,18.38,18.4,89400.0,12.7339,12.7616,12.7131,12.727,89400.0
2007-07-11 12:30:00,18.4,18.42,18.38,18.39,83400.0,12.727,12.7408,12.7131,12.7201,83400.0
2007-07-11 13:00:00,18.4,18.44,18.4,18.44,42000.0,12.727,12.7546,12.727,12.7546,42000.0
2007-07-11 13:30:00,18.44,18.49,18.43,18.46,69600.0,12.7546,12.7892,12.7477,12.7685,69600.0
2007-07-11 14:00:00,18.46,18.47,18.41,18.46,86200.0,12.7685,12.7754,12.7339,12.7685,86200.0
2007-07-11 14:30:00,18.45,18.52,18.41,18.48,258600.0,12.7616,12.81,12.7339,12.7823,258600.0
2007-07-11 15:00:00,18.48,18.53,18.47,18.52,166400.0,12.7823,12.8169,12.7754,12.81,166400.0
2007-07-11 15:30:00,18.53,18.55,18.49,18.54,241200.0,12.8169,12.8307,12.7892,12.8238,241200.0
2007-07-12 09:30:00,18.55,18.59,18.33,18.43,138600.0,12.8307,12.8584,12.6786,12.7477,138600.0
2007-07-12 10:00:00,18.43,18.45,18.39,18.43,74600.0,12.7477,12.7616,12.7201,12.7477,74600.0
2007-07-12 10:30:00,18.44,18.48,18.42,18.44,80600.0,12.7546,12.7823,12.7408,12.7546,80600.0
2007-07-12 11:00:00,18.43,18.45,18.42,18.44,93600.0,12.7477,12.7616,12.7408,12.7546,93600.0
2007-07-12 11:30:00,18.45,18.55,18.45,18.45,61800.0,12.7616,12.8307,12.7616,12.7616,61800.0
2007-07-12 12:00:00,18.46,18.5,18.46,18.48,50000.0,12.7685,12.7961,12.7685,12.7823,50000.0
2007-07-12 12:30:00,18.48,18.48,18.45,18.45,75000.0,12.7823,12.7823,12.7616,12.7616,75000.0
2007-07-12 13:00:00,18.45,18.45,18.43,18.44,37800.0,12.7616,12.7616,12.7477,12.7546,37800.0
2007-07-12 13:30:00,18.44,18.47,18.44,18.45,70000.0,12.7546,12.7754,12.7546,12.7616,70000.0
2007-07-12 14:00:00,18.45,18.45,18.41,18.42,97800.0,12.7616,12.7616,12.7339,12.7408,97800.0
2007-07-12 14:30:00,18.41,18.43,18.41,18.42,85200.0,12.7339,12.7477,12.7339,12.7408,85200.0
2007-07-12 15:00:00,18.42,18.45,18.42,18.43,98000.0,12.7408,12.7616,12.7408,12.7477,98000.0
2007-07-12 15:30:00,18.44,18.53,18.43,18.52,492200.0,12.7546,12.8169,12.7477,12.81,492200.0
2007-07-13 09:30:00,18.53,18.58,18.44,18.53,102600.0,12.8169,12.8515,12.7546,12.8169,102600.0
2007-07-13 10:00:00,18.54,18.64,18.53,18.61,140600.0,12.8238,12.893,12.8169,12.8722,140600.0
2007-07-13 10:30:00,18.61,18.64,18.59,18.63,64800.0,12.8722,12.893,12.8584,12.8861,64800.0
2007-07-13 11:00:00,18.63,18.65,18.62,18.62,61800.0,12.8861,12.8999,12.8791,12.8791,61800.0
2007-07-13 11:30:00,18.61,18.61,18.56,18.56,51400.0,12.8722,12.8722,12.8376,12.8376,51400.0
2007-07-13 12:00:00,18.57,18.58,18.56,18.58,47400.0,12.8446,12.8515,12.8376,12.8515,47400.0
2007-07-13 12:30:00,18.57,18.63,18.56,18.58,67800.0,12.8446,12.8861,12.8376,12.8515,67800.0
2007-07-13 13:00:00,18.59,18.59,18.57,18.57,41000.0,12.8584,12.8584,12.8446,12.8446,41000.0
2007-07-13 13:30:00,18.57,18.58,18.55,18.55,48000.0,12.8446,12.8515,12.8307,12.8307,48000.0
2007-07-13 14:00:00,18.55,18.56,18.53,18.55,58600.0,12.8307,12.8376,12.8169,12.8307,58600.0
2007-07-13 14:30:00,18.55,18.6,18.54,18.58,81600.0,12.8307,12.8653,12.8238,12.8515,81600.0
2007-07-13 15:00:00,18.58,18.61,18.56,18.61,126000.0,12.8515,12.8722,12.8376,12.8722,126000.0
2007-07-13 15:30:00,18.62,18.65,18.59,18.6,262400.0,12.8791,12.8999,12.8584,12.8653,262400.0
2007-07-16 09:30:00,18.55,18.59,18.5,18.51,179600.0,12.8307,12.8584,12.7961,12.8031,179600.0
2007-07-16 10:00:00,18.51,18.56,18.48,18.53,77000.0,12.8031,12.8376,12.7823,12.8169,77000.0
2007-07-16 10:30:00,18.52,18.53,18.5,18.52,48000.0,12.81,12.8169,12.7961,12.81,48000.0
2007-07-16 11:00:00,18.52,18.52,18.47,18.48,93800.0,12.81,12.81,12.7754,12.7823,93800.0
2007-07-16 11:30:00,18.48,18.49,18.46,18.46,53800.0,12.7823,12.7892,12.7685,12.7685,53800.0
2007-07-16 12:00:00,18.46,18.52,18.46,18.51,85800.0,12.7685,12.81,12.7685,12.8031,85800.0
2007-07-16 12:30:00,18.51,18.53,18.5,18.52,32200.0,12.8031,12.8169,12.7961,12.81,32200.0
2007-07-16 13:00:00,18.52,18.53,18.48,18.48,59200.0,12.81,12.8169,12.7823,12.7823,59200.0
2007-07-16 13:30:00,18.48,18.48,18.44,18.45,66800.0,12.7823,12.7823,12.7546,12.7616,66800.0
2007-07-16 14:00:00,18.45,18.46,18.41,18.42,85400.0,12.7616,12.7685,12.7339,12.7408,85400.0
2007-07-16 14:30:00,18.42,18.42,18.39,18.41,92400.0,12.7408,12.7408,12.7201,12.7339,92400.0
2007-07-16 15:00:00,18.41,18.46,18.4,18.46,190200.0,12.7339,12.7685,12.727,12.7685,190200.0
2007-07-16 15:30:00,18.46,18.48,18.43,18.47,371800.0,12.7685,12.7823,12.7477,12.7754,371800.0
2007-07-17 09:30:00,18.45,18.63,18.25,18.5,268400.0,12.7616,12.8861,12.6232,12.7961,268400.0
2007-07-17 10:00:00,18.5,18.57,18.5,18.52,81400.0,12.7961,12.8446,12.7961,12.81,81400.0
2007-07-17 10:30:00,18.53,18.54,18.49,18.5,74400.0,12.8169,12.8238,12.7892,12.7961,74400.0
2007-07-17 11:00:00,18.5,18.54,18.49,18.52,137800.0,12.7961,12.8238,12.7892,12.81,137800.0
2007-07-17 11:30:00,18.52,18.52,18.49,18.5,91400.0,12.81,12.81,12.7892,12.7961,91400.0
2007-07-17 12:00:00,18.5,18.53,18.5,18.51,196800.0,12.7961,12.8169,12.7961,12.8031,196800.0
2007-07-17 12:30:00,18.5,18.52,18.43,18.44,195200.0,12.7961,12.81,12.7477,12.7546,195200.0
2007-07-17 13:00:00,18.44,18.46,18.39,18.41,94000.0,12.7546,12.7685,12.7201,12.7339,94000.0
2007-07-17 13:30:00,18.41,18.47,18.4,18.42,141600.0,12.7339,12.7754,12.727,12.7408,141600.0
2007-07-17 14:00:00,18.42,18.43,18.4,18.42,106000.0,12.7408,12.7477,12.727,12.7408,106000.0
2007-07-17 14:30:00,18.42,18.43,18.41,18.43,221000.0,12.7408,12.7477,12.7339,12.7477,221000.0
2007-07-17 15:00:00,18.43,18.43,18.4,18.4,122800.0,12.7477,12.7477,12.727,12.727,122800.0
2007-07-17 15:30:00,18.4,18.41,18.36,18.39,392800.0,12.727,12.7339,12.6993,12.7201,392800.0
2007-07-18 09:30:00,18.33,18.46,18.3,18.35,197600.0,12.6786,12.7685,12.6578,12.6924,197600.0
2007-07-18 10:00:00,18.34,18.34,18.28,18.3,168000.0,12.6855,12.6855,12.644,12.6578,168000.0
2007-07-18 10:30:00,18.3,18.32,18.24,18.25,184600.0,12.6578,12.6716,12.6163,12.6232,184600.0
2007-07-18 11:00:00,18.25,18.25,18.2,18.22,147400.0,12.6232,12.6232,12.5886,12.6025,147400.0
2007-07-18 11:30:00,18.21,18.22,18.14,18.14,206400.0,12.5956,12.6025,12.5471,12.5471,206400.0
2007-07-18 12:00:00,18.13,18.21,18.13,18.17,154400.0,12.5402,12.5956,12.5402,12.5679,154400.0
2007-07-18 12:30:00,18.17,18.17,18.11,18.13,155800.0,12.5679,12.5679,12.5264,12.5402,155800.0
2007-07-18 13:00:00,18.13,18.14,18.09,18.1,114000.0,12.5402,12.5471,12.5126,12.5195,114000.0
2007-07-18 13:30:00,18.1,18.17,18.09,18.13,90000.0,12.5195,12.5679,12.5126,12.5402,90000.0
2007-07-18 14:00:00,18.14,18.15,18.09,18.1,129600.0,12.5471,12.5541,12.5126,12.5195,129600.0
2007-07-18 14:30:00,18.1,18.18,18.1,18.18,193600.0,12.5195,12.5748,12.5195,12.5748,193600.0
2007-07-18 15:00:00,18.17,18.2,18.14,18.16,170000.0,12.5679,12.5886,12.5471,12.561,170000.0
2007-07-18 15:30:00,18.17,18.27,18.16,18.25,183400.0,12.5679,12.6371,12.561,12.6232,183400.0
2007-07-19 09:30:00,17.98,18.38,17.98,18.23,527000.0,12.4365,12.7131,12.4365,12.6094,527000.0
2007-07-19 10:00:00,18.22,18.29,18.19,18.25,122400.0,12.6025,12.6509,12.5817,12.6232,122400.0
2007-07-19 10:30:00,18.25,18.32,18.24,18.32,228400.0,12.6232,12.6716,12.6163,12.6716,228400.0
2007-07-19 11:00:00,18.32,18.38,18.31,18.35,83200.0,12.6716,12.7131,12.6647,12.6924,83200.0
2007-07-19 11:30:00,18.35,18.38,18.34,18.34,84800.0,12.6924,12.7131,12.6855,12.6855,84800.0
2007-07-19 12:00:00,18.34,18.35,18.32,18.33,65200.0,12.6855,12.6924,12.6716,12.6786,65200.0
2007-07-19 12:30:00,18.33,18.35,18.32,18.33,40200.0,12.6786,12.6924,12.6716,12.6786,40200.0
2007-07-19 13:00:00,18.33,18.34,18.32,18.33,51400.0,12.6786,12.6855,12.6716,12.6786,51400.0
2007-07-19 13:30:00,18.33,18.4,18.33,18.39,60200.0,12.6786,12.727,12.6786,12.7201,60200.0
2007-07-19 14:00:00,18.38,18.39,18.34,18.37,169200.0,12.7131,12.7201,12.6855,12.7062,169200.0
2007-07-19 14:30:00,18.36,18.39,18.36,18.39,92200.0,12.6993,12.7201,12.6993,12.7201,92200.0
2007-07-19 15:00:00,18.39,18.43,18.39,18.43,195800.0,12.7201,12.7477,12.7201,12.7477,195800.0
2007-07-19 15:30:00,18.43,18.48,18.42,18.46,372600.0,12.7477,12.7823,12.7408,12.7685,372600.0
2007-07-20 09:30:00,18.48,18.48,18.33,18.39,360400.0,12.7823,12.7823,12.6786,12.7201,360400.0
2007-07-20 10:00:00,18.38,18.41,18.35,18.38,135200.0,12.7131,12.7339,12.6924,12.7131,135200.0
2007-07-20 10:30:00,18.39,18.41,18.3,18.37,147800.0,12.7201,12.7339,12.6578,12.7062,147800.0
2007-07-20 11:00:00,18.37,18.4,18.33,18.34,103200.0,12.7062,12.727,12.6786,12.6855,103200.0
2007-07-20 11:30:00,18.33,18.35,18.3,18.3,150200.0,12.6786,12.6924,12.6578,12.6578,150200.0
2007-07-20 12:00:00,18.31,18.32,18.2,18.24,153800.0,12.6647,12.6716,12.5886,12.6163,153800.0
2007-07-20 12:30:00,18.24,18.28,18.24,18.25,192000.0,12.6163,12.644,12.6163,12.6232,192000.0
2007-07-20 13:00:00,18.25,18.32,18.25,18.29,230200.0,12.6232,12.6716,12.6232,12.6509,230200.0
2007-07-20 13:30:00,18.3,18.34,18.29,18.3,114400.0,12.6578,12.6855,12.6509,12.6578,114400.0
2007-07-20 14:00:00,18.3,18.38,18.3,18.32,108600.0,12.6578,12.7131,12.6578,12.6716,108600.0
2007-07-20 14:30:00,18.32,18.34,18.31,18.33,90800.0,12.6716,12.6855,12.6647,12.6786,90800.0
2007-07-20 15:00:00,18.33,18.35,18.3,18.34,117000.0,12.6786,12.6924,12.6578,12.6855,117000.0
2007-07-20 15:30:00,18.34,18.34,18.25,18.31,735600.0,12.6855,12.6855,12.6232,12.6647,735600.0
2007-07-23 09:30:00,18.38,18.4,18.35,18.37,92600.0,12.7131,12.727,12.6924,12.7062,92600.0
2007-07-23 10:00:00,18.38,18.43,18.28,18.3,217400.0,12.7131,12.7477,12.644,12.6578,217400.0
2007-07-23 10:30:00,18.3,18.33,18.29,18.33,115200.0,12.6578,12.6786,12.6509,12.6786,115200.0
2007-07-23 11:00:00,18.33,18.36,18.3,18.34,177800.0,12.6786,12.6993,12.6578,12.6855,177800.0
2007-07-23 11:30:00,18.34,18.35,18.32,18.34,105400.0,12.6855,12.6924,12.6716,12.6855,105400.0
2007-07-23 12:00:00,18.34,18.34,18.33,18.33,56600.0,12.6855,12.6855,12.6786,12.6786,56600.0
2007-07-23 12:30:00,18.33,18.33,18.31,18.31,69800.0,12.6786,12.6786,12.6647,12.6647,69800.0
2007-07-23 13:00:00,18.31,18.34,18.3,18.33,113800.0,12.6647,12.6855,12.6578,12.6786,113800.0
2007-07-23 13:30:00,18.33,18.36,18.32,18.36,107800.0,12.6786,12.6993,12.6716,12.6993,107800.0
2007-07-23 14:00:00,18.36,18.37,18.33,18.35,180000.0,12.6993,12.7062,12.6786,12.6924,180000.0
2007-07-23 14:30:00,18.36,18.38,18.35,18.36,77000.0,12.6993,12.7131,12.6924,12.6993,77000.0
2007-07-23 15:00:00,18.36,18.38,18.34,18.38,137200.0,12.6993,12.7131,12.6855,12.7131,137200.0
2007-07-23 15:30:00,18.38,18.39,18.34,18.36,424400.0,12.7131,12.7201,12.6855,12.6993,424400.0
2007-07-24 09:30:00,18.3,18.43,18.24,18.38,186200.0,12.6578,12.7477,12.6163,12.7131,186200.0
2007-07-24 10:00:00,18.38,18.42,18.33,18.37,332800.0,12.7131,12.7408,12.6786,12.7062,332800.0
2007-07-24 10:30:00,18.37,18.39,18.31,18.36,141400.0,12.7062,12.7201,12.6647,12.6993,141400.0
2007-07-24 11:00:00,18.36,18.36,18.3,18.32,91200.0,12.6993,12.6993,12.6578,12.6716,91200.0
2007-07-24 11:30:00,18.32,18.32,18.22,18.25,117600.0,12.6716,12.6716,12.6025,12.6232,117600.0
2007-07-24 12:00:00,18.25,18.28,18.22,18.27,125400.0,12.6232,12.644,12.6025,12.6371,125400.0
2007-07-24 12:30:00,18.28,18.3,18.21,18.21,136400.0,12.644,12.6578,12.5956,12.5956,136400.0
2007-07-24 13:00:00,18.21,18.23,18.17,18.21,200600.0,12.5956,12.6094,12.5679,12.5956,200600.0
2007-07-24 13:30:00,18.21,18.29,18.2,18.27,189600.0,12.5956,12.6509,12.5886,12.6371,189600.0
2007-07-24 14:00:00,18.27,18.28,18.23,18.25,197400.0,12.6371,12.644,12.6094,12.6232,197400.0
2007-07-24 14:30:00,18.26,18.26,18.16,18.22,258000.0,12.6301,12.6301,12.561,12.6025,258000.0
2007-07-24 15:00:00,18.22,18.22,18.09,18.09,441600.0,12.6025,12.6025,12.5126,12.5126,441600.0
2007-07-24 15:30:00,18.08,18.11,18.0,18.05,691200.0,12.5056,12.5264,12.4503,12.4849,691200.0
2007-07-25 09:30:00,17.67,18.19,17.67,18.13,266000.0,12.222,12.5817,12.222,12.5402,266000.0
2007-07-25 10:00:00,18.13,18.16,18.04,18.06,155400.0,12.5402,12.561,12.478,12.4918,155400.0
2007-07-25 10:30:00,18.08,18.09,17.99,18.09,148200.0,12.5056,12.5126,12.4434,12.5126,148200.0
2007-07-25 11:00:00,18.09,18.11,18.02,18.07,153000.0,12.5126,12.5264,12.4641,12.4987,153000.0
2007-07-25 11:30:00,18.08,18.11,18.05,18.09,134400.0,12.5056,12.5264,12.4849,12.5126,134400.0
2007-07-25 12:00:00,18.09,18.12,18.05,18.08,149400.0,12.5126,12.5333,12.4849,12.5056,149400.0
2007-07-25 12:30:00,18.08,18.08,17.98,18.0,100000.0,12.5056,12.5056,12.4365,12.4503,100000.0
2007-07-25 13:00:00,18.0,18.02,17.95,17.97,176400.0,12.4503,12.4641,12.4157,12.4296,176400.0
2007-07-25 13:30:00,17.97,18.03,17.95,17.99,138000.0,12.4296,12.4711,12.4157,12.4434,138000.0
2007-07-25 14:00:00,17.99,18.05,17.96,18.0,173800.0,12.4434,12.4849,12.4226,12.4503,173800.0
2007-07-25 14:30:00,18.02,18.04,17.98,18.03,73800.0,12.4641,12.478,12.4365,12.4711,73800.0
2007-07-25 15:00:00,18.04,18.14,18.02,18.12,189600.0,12.478,12.5471,12.4641,12.5333,189600.0
2007-07-25 15:30:00,18.13,18.13,18.07,18.08,168800.0,12.5402,12.5402,12.4987,12.5056,168800.0
2007-07-26 09:30:00,17.95,18.1,17.86,17.96,205000.0,12.4157,12.5195,12.3535,12.4226,205000.0
2007-07-26 10:00:00,17.96,18.03,17.94,18.0,160800.0,12.4226,12.4711,12.4088,12.4503,160800.0
2007-07-26 10:30:00,18.0,18.03,18.0,18.0,122200.0,12.4503,12.4711,12.4503,12.4503,122200.0
2007-07-26 11:00:00,18.0,18.0,17.88,17.89,153800.0,12.4503,12.4503,12.3673,12.3742,153800.0
2007-07-26 11:30:00,17.89,17.91,17.83,17.87,173600.0,12.3742,12.3881,12.3327,12.3604,173600.0
2007-07-26 12:00:00,17.86,17.87,17.74,17.75,151000.0,12.3535,12.3604,12.2705,12.2774,151000.0
2007-07-26 12:30:00,17.75,17.82,17.72,17.79,127200.0,12.2774,12.3258,12.2566,12.305,127200.0
2007-07-26 13:00:00,17.79,17.85,17.71,17.73,154200.0,12.305,12.3465,12.2497,12.2635,154200.0
2007-07-26 13:30:00,17.73,17.75,17.59,17.61,287400.0,12.2635,12.2774,12.1667,12.1805,287400.0
2007-07-26 14:00:00,17.61,17.64,17.43,17.44,309600.0,12.1805,12.2013,12.056,12.063,309600.0
2007-07-26 14:30:00,17.46,17.56,17.45,17.51,291000.0,12.0768,12.146,12.0699,12.1114,291000.0
2007-07-26 15:00:00,17.51,17.68,17.5,17.6,405000.0,12.1114,12.229,12.1045,12.1736,405000.0
2007-07-26 15:30:00,17.6,17.68,17.55,17.67,637200.0,12.1736,12.229,12.139,12.222,637200.0
2007-07-27 09:30:00,17.68,17.78,17.6,17.67,223600.0,12.229,12.2981,12.1736,12.222,223600.0
2007-07-27 10:00:00,17.66,17.75,17.64,17.64,264400.0,12.2151,12.2774,12.2013,12.2013,264400.0
2007-07-27 10:30:00,17.64,17.7,17.51,17.55,120200.0,12.2013,12.2428,12.1114,12.139,120200.0
2007-07-27 11:00:00,17.56,17.7,17.54,17.64,182600.0,12.146,12.2428,12.1321,12.2013,182600.0
2007-07-27 11:30:00,17.64,17.65,17.54,17.55,147600.0,12.2013,12.2082,12.1321,12.139,147600.0
2007-07-27 12:00:00,17.55,17.58,17.49,17.56,169000.0,12.139,12.1598,12.0975,12.146,169000.0
2007-07-27 12:30:00,17.57,17.67,17.54,17.65,276400.0,12.1529,12.222,12.1321,12.2082,276400.0
2007-07-27 13:00:00,17.65,17.69,17.61,17.66,160000.0,12.2082,12.2359,12.1805,12.2151,160000.0
2007-07-27 13:30:00,17.66,17.7,17.62,17.68,137800.0,12.2151,12.2428,12.1875,12.229,137800.0
2007-07-27 14:00:00,17.67,17.68,17.56,17.58,182600.0,12.222,12.229,12.146,12.1598,182600.0
2007-07-27 14:30:00,17.57,17.66,17.56,17.63,187600.0,12.1529,12.2151,12.146,12.1944,187600.0
2007-07-27 15:00:00,17.62,17.64,17.52,17.53,199600.0,12.1875,12.2013,12.1183,12.1252,199600.0
2007-07-27 15:30:00,17.53,17.55,17.41,17.41,358600.0,12.1252,12.139,12.0422,12.0422,358600.0
2007-07-30 09:30:00,17.38,17.43,17.28,17.29,191600.0,12.0215,12.056,11.9523,11.9592,191600.0
2007-07-30 10:00:00,17.29,17.34,17.28,17.3,95800.0,11.9592,11.9938,11.9523,11.9661,95800.0
2007-07-30 10:30:00,17.31,17.33,17.25,17.29,112400.0,11.973,11.9869,11.9315,11.9592,112400.0
2007-07-30 11:00:00,17.29,17.35,17.28,17.3,129000.0,11.9592,12.0007,11.9523,11.9661,129000.0
2007-07-30 11:30:00,17.3,17.3,17.25,17.25,143600.0,11.9661,11.9661,11.9315,11.9315,143600.0
2007-07-30 12:00:00,17.25,17.29,17.25,17.26,158800.0,11.9315,11.9592,11.9315,11.9385,158800.0
2007-07-30 12:30:00,17.26,17.33,17.25,17.32,156800.0,11.9385,11.9869,11.9315,11.98,156800.0
2007-07-30 13:00:00,17.32,17.34,17.29,17.33,163800.0,11.98,11.9938,11.9592,11.9869,163800.0
2007-07-30 13:30:00,17.33,17.4,17.31,17.39,94200.0,11.9869,12.0353,11.973,12.0284,94200.0
2007-07-30 14:00:00,17.39,17.42,17.36,17.38,83200.0,12.0284,12.0491,12.0076,12.0215,83200.0
2007-07-30 14:30:00,17.38,17.41,17.36,17.41,90800.0,12.0215,12.0422,12.0076,12.0422,90800.0
2007-07-30 15:00:00,17.41,17.48,17.39,17.46,138400.0,12.0422,12.0906,12.0284,12.0768,138400.0
2007-07-30 15:30:00,17.45,17.49,17.41,17.43,350400.0,12.0699,12.0975,12.0422,12.056,350400.0
2007-07-31 09:30:00,17.52,17.56,17.38,17.4,129200.0,12.1183,12.146,12.0215,12.0353,129200.0
2007-07-31 10:00:00,17.4,17.5,17.37,17.38,216800.0,12.0353,12.1045,12.0145,12.0215,216800.0
2007-07-31 10:30:00,17.39,17.42,17.35,17.35,114400.0,12.0284,12.0491,12.0007,12.0007,114400.0
2007-07-31 11:00:00,17.35,17.42,17.33,17.42,223000.0,12.0007,12.0491,11.9869,12.0491,223000.0
2007-07-31 11:30:00,17.42,17.47,17.4,17.45,118200.0,12.0491,12.0837,12.0353,12.0699,118200.0
2007-07-31 12:00:00,17.45,17.47,17.41,17.42,79400.0,12.0699,12.0837,12.0422,12.0491,79400.0
2007-07-31 12:30:00,17.43,17.43,17.39,17.4,68800.0,12.056,12.056,12.0284,12.0353,68800.0
2007-07-31 13:00:00,17.4,17.44,17.39,17.41,138200.0,12.0353,12.063,12.0284,12.0422,138200.0
2007-07-31 13:30:00,17.41,17.43,17.33,17.36,137000.0,12.0422,12.056,11.9869,12.0076,137000.0
2007-07-31 14:00:00,17.37,17.38,17.3,17.31,184400.0,12.0145,12.0215,11.9661,11.973,184400.0
2007-07-31 14:30:00,17.3,17.31,17.23,17.28,226000.0,11.9661,11.973,11.9177,11.9523,226000.0
2007-07-31 15:00:00,17.28,17.32,17.25,17.25,309600.0,11.9523,11.98,11.9315,11.9315,309600.0
2007-07-31 15:30:00,17.25,17.28,17.09,17.09,375000.0,11.9315,11.9523,11.8209,11.8209,375000.0
2007-08-01 09:30:00,17.08,17.25,17.08,17.18,230400.0,11.814,11.9315,11.814,11.8831,230400.0
2007-08-01 10:00:00,17.18,17.3,17.17,17.27,210200.0,11.8831,11.9661,11.8762,11.9454,210200.0
2007-08-01 10:30:00,17.26,17.36,17.25,17.34,230000.0,11.9385,12.0076,11.9315,11.9938,230000.0
2007-08-01 11:00:00,17.33,17.5,17.28,17.42,276200.0,11.9869,12.1045,11.9523,12.0491,276200.0
2007-08-01 11:30:00,17.41,17.54,17.41,17.54,197600.0,12.0422,12.1321,12.0422,12.1321,197600.0
2007-08-01 12:00:00,17.53,17.61,17.47,17.61,221400.0,12.1252,12.1805,12.0837,12.1805,221400.0
2007-08-01 12:30:00,17.6,17.67,17.6,17.66,305400.0,12.1736,12.222,12.1736,12.2151,305400.0
2007-08-01 13:00:00,17.65,17.67,17.61,17.66,296800.0,12.2082,12.222,12.1805,12.2151,296800.0
2007-08-01 13:30:00,17.67,17.75,17.62,17.74,369000.0,12.222,12.2774,12.1875,12.2705,369000.0
2007-08-01 14:00:00,17.74,17.77,17.7,17.73,280000.0,12.2705,12.2912,12.2428,12.2635,280000.0
2007-08-01 14:30:00,17.73,17.76,17.53,17.58,294600.0,12.2635,12.2843,12.1252,12.1598,294600.0
2007-08-01 15:00:00,17.58,17.6,17.53,17.59,351000.0,12.1598,12.1736,12.1252,12.1667,351000.0
2007-08-01 15:30:00,17.58,17.87,17.57,17.85,628200.0,12.1598,12.3604,12.1529,12.3465,628200.0
2007-08-02 09:30:00,17.83,17.87,17.73,17.82,119200.0,12.3327,12.3604,12.2635,12.3258,119200.0
2007-08-02 10:00:00,17.83,17.85,17.75,17.83,134800.0,12.3327,12.3465,12.2774,12.3327,134800.0
2007-08-02 10:30:00,17.83,17.87,17.8,17.81,129200.0,12.3327,12.3604,12.312,12.3189,129200.0
2007-08-02 11:00:00,17.8,17.8,17.7,17.76,110600.0,12.312,12.312,12.2428,12.2843,110600.0
2007-08-02 11:30:00,17.76,17.83,17.75,17.83,145200.0,12.2843,12.3327,12.2774,12.3327,145200.0
2007-08-02 12:00:00,17.83,17.83,17.73,17.74,176000.0,12.3327,12.3327,12.2635,12.2705,176000.0
2007-08-02 12:30:00,17.74,17.75,17.71,17.71,182600.0,12.2705,12.2774,12.2497,12.2497,182600.0
2007-08-02 13:00:00,17.71,17.71,17.63,17.65,164400.0,12.2497,12.2497,12.1944,12.2082,164400.0
2007-08-02 13:30:00,17.66,17.71,17.63,17.66,157200.0,12.2151,12.2497,12.1944,12.2151,157200.0
2007-08-02 14:00:00,17.66,17.68,17.63,17.67,170000.0,12.2151,12.229,12.1944,12.222,170000.0
2007-08-02 14:30:00,17.67,17.71,17.65,17.68,179400.0,12.222,12.2497,12.2082,12.229,179400.0
2007-08-02 15:00:00,17.68,17.82,17.66,17.81,215400.0,12.229,12.3258,12.2151,12.3189,215400.0
2007-08-02 15:30:00,17.81,17.82,17.77,17.77,349200.0,12.3189,12.3258,12.2912,12.2912,349200.0
2007-08-03 09:30:00,17.73,17.84,17.73,17.78,71200.0,12.2635,12.3396,12.2635,12.2981,71200.0
2007-08-03 10:00:00,17.78,17.82,17.73,17.82,174200.0,12.2981,12.3258,12.2635,12.3258,174200.0
2007-08-03 10:30:00,17.82,17.85,17.79,17.83,139000.0,12.3258,12.3465,12.305,12.3327,139000.0
2007-08-03 11:00:00,17.83,17.89,17.81,17.84,193400.0,12.3327,12.3742,12.3189,12.3396,193400.0
2007-08-03 11:30:00,17.85,17.89,17.83,17.86,165800.0,12.3465,12.3742,12.3327,12.3535,165800.0
2007-08-03 12:00:00,17.86,17.88,17.81,17.81,173200.0,12.3535,12.3673,12.3189,12.3189,173200.0
2007-08-03 12:30:00,17.81,17.85,17.78,17.79,197200.0,12.3189,12.3465,12.2981,12.305,197200.0
2007-08-03 13:00:00,17.8,17.8,17.75,17.78,121400.0,12.312,12.312,12.2774,12.2981,121400.0
2007-08-03 13:30:00,17.78,17.81,17.76,17.8,70200.0,12.2981,12.3189,12.2843,12.312,70200.0
2007-08-03 14:00:00,17.79,17.82,17.68,17.68,132000.0,12.305,12.3258,12.229,12.229,132000.0
2007-08-03 14:30:00,17.68,17.71,17.66,17.69,91200.0,12.229,12.2497,12.2151,12.2359,91200.0
2007-08-03 15:00:00,17.7,17.71,17.57,17.57,333200.0,12.2428,12.2497,12.1529,12.1529,333200.0
2007-08-03 15:30:00,17.57,17.61,17.44,17.44,491200.0,12.1529,12.1805,12.063,12.063,491200.0
2007-08-06 09:30:00,17.5,17.73,17.5,17.61,263800.0,12.1045,12.2635,12.1045,12.1805,263800.0
2007-08-06 10:00:00,17.61,17.65,17.54,17.55,259800.0,12.1805,12.2082,12.1321,12.139,259800.0
2007-08-06 10:30:00,17.55,17.59,17.5,17.54,270600.0,12.139,12.1667,12.1045,12.1321,270600.0
2007-08-06 11:00:00,17.54,17.68,17.5,17.68,251200.0,12.1321,12.229,12.1045,12.229,251200.0
2007-08-06 11:30:00,17.68,17.75,17.63,17.75,140200.0,12.229,12.2774,12.1944,12.2774,140200.0
2007-08-06 12:00:00,17.75,17.81,17.73,17.8,123600.0,12.2774,12.3189,12.2635,12.312,123600.0
2007-08-06 12:30:00,17.8,17.85,17.79,17.8,163600.0,12.312,12.3465,12.305,12.312,163600.0
2007-08-06 13:00:00,17.8,17.8,17.74,17.76,129800.0,12.312,12.312,12.2705,12.2843,129800.0
2007-08-06 13:30:00,17.76,17.77,17.73,17.73,134800.0,12.2843,12.2912,12.2635,12.2635,134800.0
2007-08-06 14:00:00,17.73,17.82,17.73,17.77,275400.0,12.2635,12.3258,12.2635,12.2912,275400.0
2007-08-06 14:30:00,17.78,17.9,17.78,17.88,226600.0,12.2981,12.3811,12.2981,12.3673,226600.0
2007-08-06 15:00:00,17.88,18.02,17.87,18.02,273600.0,12.3673,12.4641,12.3604,12.4641,273600.0
2007-08-06 15:30:00,18.02,18.14,18.0,18.13,430000.0,12.4641,12.5471,12.4503,12.5402,430000.0
2007-08-07 09:30:00,18.03,18.1,18.0,18.05,149000.0,12.4711,12.5195,12.4503,12.4849,149000.0
2007-08-07 10:00:00,18.05,18.1,18.05,18.08,111400.0,12.4849,12.5195,12.4849,12.5056,111400.0
2007-08-07 10:30:00,18.08,18.11,18.07,18.11,110400.0,12.5056,12.5264,12.4987,12.5264,110400.0
2007-08-07 11:00:00,18.11,18.14,18.11,18.11,83000.0,12.5264,12.5471,12.5264,12.5264,83000.0
2007-08-07 11:30:00,18.11,18.11,18.06,18.09,187600.0,12.5264,12.5264,12.4918,12.5126,187600.0
2007-08-07 12:00:00,18.09,18.11,18.08,18.09,101600.0,12.5126,12.5264,12.5056,12.5126,101600.0
2007-08-07 12:30:00,18.1,18.1,18.08,18.09,105000.0,12.5195,12.5195,12.5056,12.5126,105000.0
2007-08-07 13:00:00,18.1,18.12,18.09,18.11,88400.0,12.5195,12.5333,12.5126,12.5264,88400.0
2007-08-07 13:30:00,18.11,18.12,18.08,18.08,104800.0,12.5264,12.5333,12.5056,12.5056,104800.0
2007-08-07 14:00:00,18.09,18.13,18.03,18.1,508000.0,12.5126,12.5402,12.4711,12.5195,508000.0
2007-08-07 14:30:00,18.09,18.21,18.06,18.2,394600.0,12.5126,12.5956,12.4918,12.5886,394600.0
2007-08-07 15:00:00,18.21,18.28,18.21,18.25,324600.0,12.5956,12.644,12.5956,12.6232,324600.0
2007-08-07 15:30:00,18.26,18.34,18.19,18.21,368400.0,12.6301,12.6855,12.5817,12.5956,368400.0
2007-08-08 09:30:00,18.6,18.61,18.16,18.43,170200.0,12.8653,12.8722,12.561,12.7477,170200.0
2007-08-08 10:00:00,18.43,18.47,18.41,18.45,192200.0,12.7477,12.7754,12.7339,12.7616,192200.0
2007-08-08 10:30:00,18.44,18.55,18.42,18.52,268800.0,12.7546,12.8307,12.7408,12.81,268800.0
2007-08-08 11:00:00,18.51,18.55,18.5,18.53,248800.0,12.8031,12.8307,12.7961,12.8169,248800.0
2007-08-08 11:30:00,18.52,18.55,18.52,18.55,172600.0,12.81,12.8307,12.81,12.8307,172600.0
2007-08-08 12:00:00,18.55,18.64,18.54,18.64,189600.0,12.8307,12.893,12.8238,12.893,189600.0
2007-08-08 12:30:00,18.64,18.83,18.64,18.82,204800.0,12.893,13.0244,12.893,13.0175,204800.0
2007-08-08 13:00:00,18.82,18.93,18.81,18.92,203800.0,13.0175,13.0936,13.0106,13.0867,203800.0
2007-08-08 13:30:00,18.92,19.1,18.92,19.1,207000.0,13.0867,13.2112,13.0867,13.2112,207000.0
2007-08-08 14:00:00,19.1,19.28,19.1,19.25,198200.0,13.2112,13.3357,13.2112,13.3149,198200.0
2007-08-08 14:30:00,19.27,19.28,19.19,19.19,217800.0,13.3287,13.3357,13.2734,13.2734,217800.0
2007-08-08 15:00:00,19.2,19.21,19.05,19.08,397000.0,13.2803,13.2872,13.1766,13.1973,397000.0
2007-08-08 15:30:00,19.08,19.23,19.0,19.18,484600.0,13.1973,13.3011,13.142,13.2665,484600.0
2007-08-09 09:30:00,18.92,19.0,18.86,18.95,145200.0,13.0867,13.142,13.0451,13.1074,145200.0
2007-08-09 10:00:00,18.95,19.0,18.93,18.97,177600.0,13.1074,13.142,13.0936,13.1212,177600.0
2007-08-09 10:30:00,18.97,19.0,18.93,18.98,211000.0,13.1212,13.142,13.0936,13.1282,211000.0
2007-08-09 11:00:00,18.98,19.01,18.96,18.96,226600.0,13.1282,13.1489,13.1143,13.1143,226600.0
2007-08-09 11:30:00,18.97,19.01,18.96,19.0,307800.0,13.1212,13.1489,13.1143,13.142,307800.0
2007-08-09 12:00:00,19.0,19.03,18.94,19.0,362000.0,13.142,13.1627,13.1005,13.142,362000.0
2007-08-09 12:30:00,19.0,19.0,18.85,18.89,212000.0,13.142,13.142,13.0382,13.0659,212000.0
2007-08-09 13:00:00,18.89,18.9,18.83,18.88,149600.0,13.0659,13.0728,13.0244,13.059,149600.0
2007-08-09 13:30:00,18.89,19.09,18.88,19.09,305800.0,13.0659,13.2042,13.059,13.2042,305800.0
2007-08-09 14:00:00,19.08,19.09,18.96,18.97,183800.0,13.1973,13.2042,13.1143,13.1212,183800.0
2007-08-09 14:30:00,18.96,18.99,18.8,18.83,247000.0,13.1143,13.1351,13.0036,13.0244,247000.0
2007-08-09 15:00:00,18.83,18.97,18.79,18.91,263200.0,13.0244,13.1212,12.9967,13.0797,263200.0
2007-08-09 15:30:00,18.92,19.0,18.84,18.86,372000.0,13.0867,13.142,13.0313,13.0451,372000.0
2007-08-10 09:30:00,18.74,18.85,18.5,18.83,250800.0,12.9621,13.0382,12.7961,13.0244,250800.0
2007-08-10 10:00:00,18.82,18.83,18.65,18.66,150800.0,13.0175,13.0244,12.8999,12.9068,150800.0
2007-08-10 10:30:00,18.66,18.67,18.56,18.61,163400.0,12.9068,12.9137,12.8376,12.8722,163400.0
2007-08-10 11:00:00,18.61,18.66,18.4,18.43,272200.0,12.8722,12.9068,12.727,12.7477,272200.0
2007-08-10 11:30:00,18.42,18.45,18.3,18.43,134400.0,12.7408,12.7616,12.6578,12.7477,134400.0
2007-08-10 12:00:00,18.43,18.65,18.43,18.6,399000.0,12.7477,12.8999,12.7477,12.8653,399000.0
2007-08-10 12:30:00,18.6,18.63,18.29,18.29,245200.0,12.8653,12.8861,12.6509,12.6509,245200.0
2007-08-10 13:00:00,18.29,18.29,18.07,18.08,208000.0,12.6509,12.6509,12.4987,12.5056,208000.0
2007-08-10 13:30:00,18.07,18.1,17.92,17.93,241000.0,12.4987,12.5195,12.395,12.4019,241000.0
2007-08-10 14:00:00,17.95,17.99,17.84,17.84,178600.0,12.4157,12.4434,12.3396,12.3396,178600.0
2007-08-10 14:30:00,17.84,17.84,17.66,17.66,205000.0,12.3396,12.3396,12.2151,12.2151,205000.0
2007-08-10 15:00:00,17.65,17.82,17.58,17.76,276000.0,12.2082,12.3258,12.1598,12.2843,276000.0
2007-08-10 15:30:00,17.75,18.0,17.74,17.93,544600.0,12.2774,12.4503,12.2705,12.4019,544600.0
2007-08-13 09:30:00,17.95,18.14,17.74,17.74,173200.0,12.4157,12.5471,12.2705,12.2705,173200.0
2007-08-13 10:00:00,17.75,17.75,17.49,17.56,289600.0,12.2774,12.2774,12.0975,12.146,289600.0
2007-08-13 10:30:00,17.57,17.6,17.54,17.56,308800.0,12.1529,12.1736,12.1321,12.146,308800.0
2007-08-13 11:00:00,17.57,17.57,17.48,17.55,152600.0,12.1529,12.1529,12.0906,12.139,152600.0
2007-08-13 11:30:00,17.55,17.58,17.46,17.5,159000.0,12.139,12.1598,12.0768,12.1045,159000.0
2007-08-13 12:00:00,17.5,17.52,17.46,17.46,121600.0,12.1045,12.1183,12.0768,12.0768,121600.0
2007-08-13 12:30:00,17.46,17.5,17.45,17.48,139200.0,12.0768,12.1045,12.0699,12.0906,139200.0
2007-08-13 13:00:00,17.48,17.65,17.48,17.58,164800.0,12.0906,12.2082,12.0906,12.1598,164800.0
2007-08-13 13:30:00,17.59,17.67,17.57,17.64,197600.0,12.1667,12.222,12.1529,12.2013,197600.0
2007-08-13 14:00:00,17.65,17.71,17.61,17.71,159400.0,12.2082,12.2497,12.1805,12.2497,159400.0
2007-08-13 14:30:00,17.71,17.72,17.47,17.62,208600.0,12.2497,12.2566,12.0837,12.1875,208600.0
2007-08-13 15:00:00,17.62,17.65,17.56,17.63,233800.0,12.1875,12.2082,12.146,12.1944,233800.0
2007-08-13 15:30:00,17.63,17.73,17.62,17.68,312600.0,12.1944,12.2635,12.1875,12.229,312600.0
2007-08-14 09:30:00,17.71,17.84,17.64,17.81,151600.0,12.2497,12.3396,12.2013,12.3189,151600.0
2007-08-14 10:00:00,17.82,17.85,17.69,17.7,103800.0,12.3258,12.3465,12.2359,12.2428,103800.0
2007-08-14 10:30:00,17.7,17.74,17.68,17.7,84600.0,12.2428,12.2705,12.229,12.2428,84600.0
2007-08-14 11:00:00,17.7,17.71,17.61,17.63,135000.0,12.2428,12.2497,12.1805,12.1944,135000.0
2007-08-14 11:30:00,17.63,17.68,17.61,17.64,113400.0,12.1944,12.229,12.1805,12.2013,113400.0
2007-08-14 12:00:00,17.64,17.65,17.61,17.61,79600.0,12.2013,12.2082,12.1805,12.1805,79600.0
2007-08-14 12:30:00,17.63,17.66,17.61,17.64,106400.0,12.1944,12.2151,12.1805,12.2013,106400.0
2007-08-14 13:00:00,17.64,17.73,17.63,17.72,149400.0,12.2013,12.2635,12.1944,12.2566,149400.0
2007-08-14 13:30:00,17.72,17.82,17.71,17.79,181800.0,12.2566,12.3258,12.2497,12.305,181800.0
2007-08-14 14:00:00,17.79,17.85,17.75,17.83,166400.0,12.305,12.3465,12.2774,12.3327,166400.0
2007-08-14 14:30:00,17.83,17.86,17.8,17.86,183400.0,12.3327,12.3535,12.312,12.3535,183400.0
2007-08-14 15:00:00,17.86,17.98,17.85,17.92,295000.0,12.3535,12.4365,12.3465,12.395,295000.0
2007-08-14 15:30:00,17.93,17.93,17.8,17.83,336200.0,12.4019,12.4019,12.312,12.3327,336200.0
2007-08-15 09:30:00,17.86,18.15,17.85,18.12,182000.0,12.3535,12.5541,12.3465,12.5333,182000.0
2007-08-15 10:00:00,18.14,18.2,18.07,18.2,166600.0,12.5471,12.5886,12.4987,12.5886,166600.0
2007-08-15 10:30:00,18.21,18.22,18.16,18.22,136400.0,12.5956,12.6025,12.561,12.6025,136400.0
2007-08-15 11:00:00,18.24,18.32,18.23,18.3,178800.0,12.6163,12.6716,12.6094,12.6578,178800.0
2007-08-15 11:30:00,18.31,18.31,18.17,18.18,122400.0,12.6647,12.6647,12.5679,12.5748,122400.0
2007-08-15 12:00:00,18.18,18.25,18.18,18.22,140400.0,12.5748,12.6232,12.5748,12.6025,140400.0
2007-08-15 12:30:00,18.22,18.33,18.22,18.31,75800.0,12.6025,12.6786,12.6025,12.6647,75800.0
2007-08-15 13:00:00,18.31,18.33,18.27,18.3,116200.0,12.6647,12.6786,12.6371,12.6578,116200.0
2007-08-15 13:30:00,18.3,18.43,18.3,18.42,138400.0,12.6578,12.7477,12.6578,12.7408,138400.0
2007-08-15 14:00:00,18.43,18.48,18.34,18.45,268200.0,12.7477,12.7823,12.6855,12.7616,268200.0
2007-08-15 14:30:00,18.46,18.48,18.35,18.35,202000.0,12.7685,12.7823,12.6924,12.6924,202000.0
2007-08-15 15:00:00,18.36,18.4,18.27,18.27,220800.0,12.6993,12.727,12.6371,12.6371,220800.0
2007-08-15 15:30:00,18.27,18.34,18.23,18.24,282000.0,12.6371,12.6855,12.6094,12.6163,282000.0
2007-08-16 09:30:00,18.09,18.46,18.09,18.28,243800.0,12.5126,12.7685,12.5126,12.644,243800.0
2007-08-16 10:00:00,18.28,18.33,18.18,18.22,200400.0,12.644,12.6786,12.5748,12.6025,200400.0
2007-08-16 10:30:00,18.21,18.5,18.2,18.48,197000.0,12.5956,12.7961,12.5886,12.7823,197000.0
2007-08-16 11:00:00,18.48,18.57,18.46,18.49,293400.0,12.7823,12.8446,12.7685,12.7892,293400.0
2007-08-16 11:30:00,18.49,18.49,18.28,18.3,236000.0,12.7892,12.7892,12.644,12.6578,236000.0
2007-08-16 12:00:00,18.31,18.41,18.19,18.33,312800.0,12.6647,12.7339,12.5817,12.6786,312800.0
2007-08-16 12:30:00,18.33,18.4,18.24,18.28,197200.0,12.6786,12.727,12.6163,12.644,197200.0
2007-08-16 13:00:00,18.28,18.45,18.24,18.3,191200.0,12.644,12.7616,12.6163,12.6578,191200.0
2007-08-16 13:30:00,18.31,18.46,18.31,18.42,147800.0,12.6647,12.7685,12.6647,12.7408,147800.0
2007-08-16 14:00:00,18.42,18.46,18.3,18.36,209800.0,12.7408,12.7685,12.6578,12.6993,209800.0
2007-08-16 14:30:00,18.37,18.37,18.15,18.25,409800.0,12.7062,12.7062,12.5541,12.6232,409800.0
2007-08-16 15:00:00,18.25,18.29,18.09,18.27,262200.0,12.6232,12.6509,12.5126,12.6371,262200.0
2007-08-16 15:30:00,18.27,18.58,18.22,18.5,382600.0,12.6371,12.8515,12.6025,12.7961,382600.0
2007-08-17 09:30:00,18.92,19.0,18.73,18.82,314600.0,13.0867,13.142,12.9552,13.0175,314600.0
2007-08-17 10:00:00,18.8,18.88,18.64,18.65,164000.0,13.0036,13.059,12.893,12.8999,164000.0
2007-08-17 10:30:00,18.65,18.67,18.47,18.54,143600.0,12.8999,12.9137,12.7754,12.8238,143600.0
2007-08-17 11:00:00,18.54,18.59,18.5,18.54,89000.0,12.8238,12.8584,12.7961,12.8238,89000.0
2007-08-17 11:30:00,18.54,18.64,18.5,18.51,87400.0,12.8238,12.893,12.7961,12.8031,87400.0
2007-08-17 12:00:00,18.5,18.52,18.43,18.51,58400.0,12.7961,12.81,12.7477,12.8031,58400.0
2007-08-17 12:30:00,18.51,18.63,18.51,18.59,57200.0,12.8031,12.8861,12.8031,12.8584,57200.0
2007-08-17 13:00:00,18.59,18.7,18.59,18.64,45200.0,12.8584,12.9345,12.8584,12.893,45200.0
2007-08-17 13:30:00,18.64,18.64,18.55,18.55,43800.0,12.893,12.893,12.8307,12.8307,43800.0
2007-08-17 14:00:00,18.55,18.59,18.5,18.55,54400.0,12.8307,12.8584,12.7961,12.8307,54400.0
2007-08-17 14:30:00,18.55,18.61,18.49,18.6,114800.0,12.8307,12.8722,12.7892,12.8653,114800.0
2007-08-17 15:00:00,18.6,18.75,18.59,18.67,156800.0,12.8653,12.9691,12.8584,12.9137,156800.0
2007-08-17 15:30:00,18.67,18.8,18.67,18.72,214200.0,12.9137,13.0036,12.9137,12.9483,214200.0
2007-08-20 09:30:00,18.74,18.85,18.69,18.81,105800.0,12.9621,13.0382,12.9276,13.0106,105800.0
2007-08-20 10:00:00,18.83,18.88,18.68,18.68,67800.0,13.0244,13.059,12.9206,12.9206,67800.0
2007-08-20 10:30:00,18.67,18.71,18.62,18.69,52600.0,12.9137,12.9414,12.8791,12.9276,52600.0
2007-08-20 11:00:00,18.68,18.68,18.59,18.6,65800.0,12.9206,12.9206,12.8584,12.8653,65800.0
2007-08-20 11:30:00,18.61,18.66,18.59,18.6,73800.0,12.8722,12.9068,12.8584,12.8653,73800.0
2007-08-20 12:00:00,18.6,18.61,18.47,18.48,122200.0,12.8653,12.8722,12.7754,12.7823,122200.0
2007-08-20 12:30:00,18.48,18.5,18.38,18.4,80000.0,12.7823,12.7961,12.7131,12.727,80000.0
2007-08-20 13:00:00,18.39,18.43,18.36,18.39,94000.0,12.7201,12.7477,12.6993,12.7201,94000.0
2007-08-20 13:30:00,18.39,18.46,18.36,18.36,75800.0,12.7201,12.7685,12.6993,12.6993,75800.0
2007-08-20 14:00:00,18.37,18.41,18.32,18.41,89400.0,12.7062,12.7339,12.6716,12.7339,89400.0
2007-08-20 14:30:00,18.42,18.45,18.39,18.43,87600.0,12.7408,12.7616,12.7201,12.7477,87600.0
2007-08-20 15:00:00,18.43,18.6,18.43,18.59,156600.0,12.7477,12.8653,12.7477,12.8584,156600.0
2007-08-20 15:30:00,18.6,18.6,18.47,18.49,215000.0,12.8653,12.8653,12.7754,12.7892,215000.0
2007-08-21 09:30:00,18.39,18.65,18.38,18.57,98400.0,12.7201,12.8999,12.7131,12.8446,98400.0
2007-08-21 10:00:00,18.56,18.58,18.46,18.5,65000.0,12.8376,12.8515,12.7685,12.7961,65000.0
2007-08-21 10:30:00,18.5,18.52,18.46,18.46,74600.0,12.7961,12.81,12.7685,12.7685,74600.0
2007-08-21 11:00:00,18.46,18.47,18.34,18.39,95800.0,12.7685,12.7754,12.6855,12.7201,95800.0
2007-08-21 11:30:00,18.4,18.46,18.4,18.42,56000.0,12.727,12.7685,12.727,12.7408,56000.0
2007-08-21 12:00:00,18.41,18.41,18.35,18.38,77000.0,12.7339,12.7339,12.6924,12.7131,77000.0
2007-08-21 12:30:00,18.38,18.38,18.28,18.33,74800.0,12.7131,12.7131,12.644,12.6786,74800.0
2007-08-21 13:00:00,18.34,18.37,18.3,18.36,79800.0,12.6855,12.7062,12.6578,12.6993,79800.0
2007-08-21 13:30:00,18.36,18.41,18.32,18.32,66400.0,12.6993,12.7339,12.6716,12.6716,66400.0
2007-08-21 14:00:00,18.32,18.35,18.3,18.35,56400.0,12.6716,12.6924,12.6578,12.6924,56400.0
2007-08-21 14:30:00,18.35,18.35,18.26,18.3,76200.0,12.6924,12.6924,12.6301,12.6578,76200.0
2007-08-21 15:00:00,18.3,18.34,18.28,18.28,95800.0,12.6578,12.6855,12.644,12.644,95800.0
2007-08-21 15:30:00,18.28,18.32,18.24,18.28,222400.0,12.644,12.6716,12.6163,12.644,222400.0
2007-08-22 09:30:00,18.38,18.67,18.33,18.61,112200.0,12.7131,12.9137,12.6786,12.8722,112200.0
2007-08-22 10:00:00,18.6,18.67,18.58,18.6,82400.0,12.8653,12.9137,12.8515,12.8653,82400.0
2007-08-22 10:30:00,18.59,18.59,18.49,18.5,107400.0,12.8584,12.8584,12.7892,12.7961,107400.0
2007-08-22 11:00:00,18.5,18.52,18.43,18.5,52400.0,12.7961,12.81,12.7477,12.7961,52400.0
2007-08-22 11:30:00,18.5,18.56,18.49,18.53,50800.0,12.7961,12.8376,12.7892,12.8169,50800.0
2007-08-22 12:00:00,18.54,18.57,18.48,18.48,51400.0,12.8238,12.8446,12.7823,12.7823,51400.0
2007-08-22 12:30:00,18.48,18.53,18.42,18.5,69600.0,12.7823,12.8169,12.7408,12.7961,69600.0
2007-08-22 13:00:00,18.5,18.54,18.47,18.52,53000.0,12.7961,12.8238,12.7754,12.81,53000.0
2007-08-22 13:30:00,18.52,18.6,18.5,18.6,60200.0,12.81,12.8653,12.7961,12.8653,60200.0
2007-08-22 14:00:00,18.59,18.6,18.48,18.5,65600.0,12.8584,12.8653,12.7823,12.7961,65600.0
2007-08-22 14:30:00,18.5,18.55,18.47,18.54,81800.0,12.7961,12.8307,12.7754,12.8238,81800.0
2007-08-22 15:00:00,18.54,18.63,18.53,18.61,81200.0,12.8238,12.8861,12.8169,12.8722,81200.0
2007-08-22 15:30:00,18.61,18.67,18.61,18.64,154800.0,12.8722,12.9137,12.8722,12.893,154800.0
2007-08-23 09:30:00,18.7,18.81,18.55,18.58,56000.0,12.9345,13.0106,12.8307,12.8515,56000.0
2007-08-23 10:00:00,18.58,18.58,18.48,18.5,58800.0,12.8515,12.8515,12.7823,12.7961,58800.0
2007-08-23 10:30:00,18.5,18.53,18.47,18.47,38800.0,12.7961,12.8169,12.7754,12.7754,38800.0
2007-08-23 11:00:00,18.47,18.47,18.38,18.39,63400.0,12.7754,12.7754,12.7131,12.7201,63400.0
2007-08-23 11:30:00,18.41,18.41,18.35,18.36,35000.0,12.7339,12.7339,12.6924,12.6993,35000.0
2007-08-23 12:00:00,18.36,18.4,18.36,18.39,38600.0,12.6993,12.727,12.6993,12.7201,38600.0
2007-08-23 12:30:00,18.38,18.4,18.35,18.36,66000.0,12.7131,12.727,12.6924,12.6993,66000.0
2007-08-23 13:00:00,18.36,18.41,18.35,18.36,58600.0,12.6993,12.7339,12.6924,12.6993,58600.0
2007-08-23 13:30:00,18.36,18.43,18.35,18.39,98200.0,12.6993,12.7477,12.6924,12.7201,98200.0
2007-08-23 14:00:00,18.4,18.41,18.33,18.35,257600.0,12.727,12.7339,12.6786,12.6924,257600.0
2007-08-23 14:30:00,18.35,18.35,18.24,18.27,158400.0,12.6924,12.6924,12.6163,12.6371,158400.0
2007-08-23 15:00:00,18.27,18.33,18.25,18.29,163200.0,12.6371,12.6786,12.6232,12.6509,163200.0
2007-08-23 15:30:00,18.29,18.3,18.2,18.27,294000.0,12.6509,12.6578,12.5886,12.6371,294000.0
2007-08-24 09:30:00,18.34,18.34,18.2,18.21,54000.0,12.6855,12.6855,12.5886,12.5956,54000.0
2007-08-24 10:00:00,18.23,18.34,18.23,18.3,57600.0,12.6094,12.6855,12.6094,12.6578,57600.0
2007-08-24 10:30:00,18.3,18.4,18.29,18.37,74200.0,12.6578,12.727,12.6509,12.7062,74200.0
2007-08-24 11:00:00,18.37,18.38,18.29,18.29,104600.0,12.7062,12.7131,12.6509,12.6509,104600.0
2007-08-24 11:30:00,18.29,18.32,18.27,18.29,82000.0,12.6509,12.6716,12.6371,12.6509,82000.0
2007-08-24 12:00:00,18.3,18.37,18.27,18.36,37000.0,12.6578,12.7062,12.6371,12.6993,37000.0
2007-08-24 12:30:00,18.36,18.36,18.31,18.31,29800.0,12.6993,12.6993,12.6647,12.6647,29800.0
2007-08-24 13:00:00,18.31,18.38,18.31,18.38,57200.0,12.6647,12.7131,12.6647,12.7131,57200.0
2007-08-24 13:30:00,18.37,18.4,18.36,18.39,32000.0,12.7062,12.727,12.6993,12.7201,32000.0
2007-08-24 14:00:00,18.39,18.42,18.39,18.41,39000.0,12.7201,12.7408,12.7201,12.7339,39000.0
2007-08-24 14:30:00,18.4,18.47,18.38,18.47,67200.0,12.727,12.7754,12.7131,12.7754,67200.0
2007-08-24 15:00:00,18.46,18.46,18.4,18.42,45400.0,12.7685,12.7685,12.727,12.7408,45400.0
2007-08-24 15:30:00,18.42,18.5,18.42,18.47,93400.0,12.7408,12.7961,12.7408,12.7754,93400.0
2007-08-27 09:30:00,18.35,18.41,18.24,18.35,110800.0,12.6924,12.7339,12.6163,12.6924,110800.0
2007-08-27 10:00:00,18.36,18.37,18.2,18.21,70600.0,12.6993,12.7062,12.5886,12.5956,70600.0
2007-08-27 10:30:00,18.2,18.21,18.13,18.16,94200.0,12.5886,12.5956,12.5402,12.561,94200.0
2007-08-27 11:00:00,18.16,18.17,18.13,18.13,57200.0,12.561,12.5679,12.5402,12.5402,57200.0
2007-08-27 11:30:00,18.13,18.17,18.13,18.16,39800.0,12.5402,12.5679,12.5402,12.561,39800.0
2007-08-27 12:00:00,18.16,18.17,18.14,18.16,46200.0,12.561,12.5679,12.5471,12.561,46200.0
2007-08-27 12:30:00,18.15,18.16,18.14,18.16,54600.0,12.5541,12.561,12.5471,12.561,54600.0
2007-08-27 13:00:00,18.16,18.17,18.13,18.16,46600.0,12.561,12.5679,12.5402,12.561,46600.0
2007-08-27 13:30:00,18.16,18.18,18.16,18.16,58200.0,12.561,12.5748,12.561,12.561,58200.0
2007-08-27 14:00:00,18.16,18.2,18.16,18.19,57000.0,12.561,12.5886,12.561,12.5817,57000.0
2007-08-27 14:30:00,18.19,18.22,18.15,18.15,68800.0,12.5817,12.6025,12.5541,12.5541,68800.0
2007-08-27 15:00:00,18.15,18.16,18.13,18.14,80200.0,12.5541,12.561,12.5402,12.5471,80200.0
2007-08-27 15:30:00,18.14,18.17,18.09,18.12,93800.0,12.5471,12.5679,12.5126,12.5333,93800.0
2007-08-28 09:30:00,18.02,18.23,17.98,18.22,102000.0,12.4641,12.6094,12.4365,12.6025,102000.0
2007-08-28 10:00:00,18.23,18.23,18.13,18.13,42000.0,12.6094,12.6094,12.5402,12.5402,42000.0
2007-08-28 10:30:00,18.14,18.14,18.06,18.07,33800.0,12.5471,12.5471,12.4918,12.4987,33800.0
2007-08-28 11:00:00,18.07,18.09,18.06,18.07,33800.0,12.4987,12.5126,12.4918,12.4987,33800.0
2007-08-28 11:30:00,18.07,18.09,17.99,18.0,68800.0,12.4987,12.5126,12.4434,12.4503,68800.0
2007-08-28 12:00:00,18.02,18.02,17.97,17.97,50000.0,12.4641,12.4641,12.4296,12.4296,50000.0
2007-08-28 12:30:00,17.97,17.99,17.92,17.93,69200.0,12.4296,12.4434,12.395,12.4019,69200.0
2007-08-28 13:00:00,17.93,17.93,17.86,17.86,73200.0,12.4019,12.4019,12.3535,12.3535,73200.0
2007-08-28 13:30:00,17.87,17.89,17.83,17.85,95400.0,12.3604,12.3742,12.3327,12.3465,95400.0
2007-08-28 14:00:00,17.85,17.86,17.79,17.85,212200.0,12.3465,12.3535,12.305,12.3465,212200.0
2007-08-28 14:30:00,17.85,17.85,17.77,17.8,74800.0,12.3465,12.3465,12.2912,12.312,74800.0
2007-08-28 15:00:00,17.8,17.83,17.78,17.79,116400.0,12.312,12.3327,12.2981,12.305,116400.0
2007-08-28 15:30:00,17.78,17.78,17.67,17.68,183600.0,12.2981,12.2981,12.222,12.229,183600.0
2007-08-29 09:30:00,17.78,17.81,17.69,17.7,59400.0,12.2981,12.3189,12.2359,12.2428,59400.0
2007-08-29 10:00:00,17.72,17.79,17.71,17.77,40800.0,12.2566,12.305,12.2497,12.2912,40800.0
2007-08-29 10:30:00,17.77,17.81,17.73,17.8,62400.0,12.2912,12.3189,12.2635,12.312,62400.0
2007-08-29 11:00:00,17.8,17.84,17.8,17.82,49200.0,12.312,12.3396,12.312,12.3258,49200.0
2007-08-29 11:30:00,17.81,17.86,17.81,17.85,37000.0,12.3189,12.3535,12.3189,12.3465,37000.0
2007-08-29 12:00:00,17.85,17.85,17.79,17.79,37600.0,12.3465,12.3465,12.305,12.305,37600.0
2007-08-29 12:30:00,17.79,17.8,17.73,17.73,38600.0,12.305,12.312,12.2635,12.2635,38600.0
2007-08-29 13:00:00,17.73,17.75,17.66,17.68,52600.0,12.2635,12.2774,12.2151,12.229,52600.0
2007-08-29 13:30:00,17.68,17.7,17.65,17.68,59400.0,12.229,12.2428,12.2082,12.229,59400.0
2007-08-29 14:00:00,17.69,17.78,17.69,17.77,57200.0,12.2359,12.2981,12.2359,12.2912,57200.0
2007-08-29 14:30:00,17.77,17.83,17.74,17.75,81800.0,12.2912,12.3327,12.2705,12.2774,81800.0
2007-08-29 15:00:00,17.75,17.81,17.75,17.81,65000.0,12.2774,12.3189,12.2774,12.3189,65000.0
2007-08-29 15:30:00,17.81,17.9,17.8,17.89,153600.0,12.3189,12.3811,12.312,12.3742,153600.0
2007-08-30 09:30:00,17.74,17.79,17.68,17.77,75000.0,12.2705,12.305,12.229,12.2912,75000.0
2007-08-30 10:00:00,17.77,17.78,17.72,17.77,70200.0,12.2912,12.2981,12.2566,12.2912,70200.0
2007-08-30 10:30:00,17.76,17.78,17.7,17.73,83600.0,12.2843,12.2981,12.2428,12.2635,83600.0
2007-08-30 11:00:00,17.73,17.8,17.72,17.76,96600.0,12.2635,12.312,12.2566,12.2843,96600.0
2007-08-30 11:30:00,17.75,17.75,17.68,17.69,81800.0,12.2774,12.2774,12.229,12.2359,81800.0
2007-08-30 12:00:00,17.68,17.69,17.56,17.61,94000.0,12.229,12.2359,12.146,12.1805,94000.0
2007-08-30 12:30:00,17.6,17.7,17.59,17.68,70200.0,12.1736,12.2428,12.1667,12.229,70200.0
2007-08-30 13:00:00,17.68,17.72,17.65,17.65,86600.0,12.229,12.2566,12.2082,12.2082,86600.0
2007-08-30 13:30:00,17.66,17.68,17.64,17.68,105200.0,12.2151,12.229,12.2013,12.229,105200.0
2007-08-30 14:00:00,17.68,17.7,17.61,17.61,129200.0,12.229,12.2428,12.1805,12.1805,129200.0
2007-08-30 14:30:00,17.61,17.63,17.55,17.6,109400.0,12.1805,12.1944,12.139,12.1736,109400.0
2007-08-30 15:00:00,17.59,17.7,17.59,17.67,122000.0,12.1667,12.2428,12.1667,12.222,122000.0
2007-08-30 15:30:00,17.67,17.7,17.61,17.67,190000.0,12.222,12.2428,12.1805,12.222,190000.0
2007-08-31 09:30:00,17.96,17.96,17.82,17.85,70200.0,12.4226,12.4226,12.3258,12.3465,70200.0
2007-08-31 10:00:00,17.86,17.9,17.75,17.78,78400.0,12.3535,12.3811,12.2774,12.2981,78400.0
2007-08-31 10:30:00,17.78,17.8,17.75,17.77,38800.0,12.2981,12.312,12.2774,12.2912,38800.0
2007-08-31 11:00:00,17.77,17.77,17.7,17.74,44400.0,12.2912,12.2912,12.2428,12.2705,44400.0
2007-08-31 11:30:00,17.75,17.82,17.75,17.82,44600.0,12.2774,12.3258,12.2774,12.3258,44600.0
2007-08-31 12:00:00,17.82,17.86,17.81,17.86,47400.0,12.3258,12.3535,12.3189,12.3535,47400.0
2007-08-31 12:30:00,17.86,17.95,17.86,17.93,53800.0,12.3535,12.4157,12.3535,12.4019,53800.0
2007-08-31 13:00:00,17.93,17.93,17.9,17.91,36600.0,12.4019,12.4019,12.3811,12.3881,36600.0
2007-08-31 13:30:00,17.91,17.92,17.87,17.88,28400.0,12.3881,12.395,12.3604,12.3673,28400.0
2007-08-31 14:00:00,17.88,17.91,17.86,17.86,50200.0,12.3673,12.3881,12.3535,12.3535,50200.0
2007-08-31 14:30:00,17.86,17.89,17.86,17.88,38000.0,12.3535,12.3742,12.3535,12.3673,38000.0
2007-08-31 15:00:00,17.89,17.95,17.89,17.93,81200.0,12.3742,12.4157,12.3742,12.4019,81200.0
2007-08-31 15:30:00,17.94,18.03,17.86,17.86,127400.0,12.4088,12.4711,12.3535,12.3535,127400.0
2007-09-04 09:30:00,17.97,17.98,17.75,17.89,109200.0,12.4296,12.4365,12.2774,12.3742,109200.0
2007-09-04 10:00:00,17.89,17.97,17.89,17.93,66000.0,12.3742,12.4296,12.3742,12.4019,66000.0
2007-09-04 10:30:00,17.94,18.0,17.93,18.0,59000.0,12.4088,12.4503,12.4019,12.4503,59000.0
2007-09-04 11:00:00,17.99,18.05,17.99,18.0,35800.0,12.4434,12.4849,12.4434,12.4503,35800.0
2007-09-04 11:30:00,18.01,18.03,18.0,18.01,36600.0,12.4572,12.4711,12.4503,12.4572,36600.0
2007-09-04 12:00:00,18.01,18.02,17.98,18.0,51600.0,12.4572,12.4641,12.4365,12.4503,51600.0
2007-09-04 12:30:00,17.99,18.0,17.98,17.98,30600.0,12.4434,12.4503,12.4365,12.4365,30600.0
2007-09-04 13:00:00,17.98,17.99,17.95,17.98,71800.0,12.4365,12.4434,12.4157,12.4365,71800.0
2007-09-04 13:30:00,17.96,17.98,17.95,17.96,63600.0,12.4226,12.4365,12.4157,12.4226,63600.0
2007-09-04 14:00:00,17.97,17.97,17.93,17.96,115200.0,12.4296,12.4296,12.4019,12.4226,115200.0
2007-09-04 14:30:00,17.96,17.97,17.94,17.96,84600.0,12.4226,12.4296,12.4088,12.4226,84600.0
2007-09-04 15:00:00,17.95,18.0,17.95,17.97,174200.0,12.4157,12.4503,12.4157,12.4296,174200.0
2007-09-04 15:30:00,17.98,17.99,17.88,17.91,246000.0,12.4365,12.4434,12.3673,12.3881,246000.0
2007-09-05 09:30:00,17.76,17.84,17.75,17.8,68400.0,12.2843,12.3396,12.2774,12.312,68400.0
2007-09-05 10:00:00,17.8,17.83,17.73,17.82,89800.0,12.312,12.3327,12.2635,12.3258,89800.0
2007-09-05 10:30:00,17.82,17.86,17.81,17.85,56800.0,12.3258,12.3535,12.3189,12.3465,56800.0
2007-09-05 11:00:00,17.84,17.84,17.78,17.78,47200.0,12.3396,12.3396,12.2981,12.2981,47200.0
2007-09-05 11:30:00,17.78,17.8,17.75,17.79,34600.0,12.2981,12.312,12.2774,12.305,34600.0
2007-09-05 12:00:00,17.8,17.82,17.79,17.81,42200.0,12.312,12.3258,12.305,12.3189,42200.0
2007-09-05 12:30:00,17.81,17.83,17.8,17.83,47800.0,12.3189,12.3327,12.312,12.3327,47800.0
2007-09-05 13:00:00,17.82,17.83,17.8,17.8,35000.0,12.3258,12.3327,12.312,12.312,35000.0
2007-09-05 13:30:00,17.81,17.81,17.77,17.77,41800.0,12.3189,12.3189,12.2912,12.2912,41800.0
2007-09-05 14:00:00,17.77,17.78,17.67,17.7,87800.0,12.2912,12.2981,12.222,12.2428,87800.0
2007-09-05 14:30:00,17.7,17.73,17.64,17.7,97600.0,12.2428,12.2635,12.2013,12.2428,97600.0
2007-09-05 15:00:00,17.71,17.73,17.68,17.7,78800.0,12.2497,12.2635,12.229,12.2428,78800.0
2007-09-05 15:30:00,17.7,17.72,17.65,17.66,201000.0,12.2428,12.2566,12.2082,12.2151,201000.0
2007-09-06 09:30:00,17.73,17.73,17.65,17.72,48600.0,12.2635,12.2635,12.2082,12.2566,48600.0
2007-09-06 10:00:00,17.73,17.75,17.67,17.73,41400.0,12.2635,12.2774,12.222,12.2635,41400.0
2007-09-06 10:30:00,17.73,17.8,17.72,17.79,71400.0,12.2635,12.312,12.2566,12.305,71400.0
2007-09-06 11:00:00,17.79,17.8,17.74,17.79,54400.0,12.305,12.312,12.2705,12.305,54400.0
2007-09-06 11:30:00,17.79,17.82,17.77,17.78,32400.0,12.305,12.3258,12.2912,12.2981,32400.0
2007-09-06 12:00:00,17.78,17.88,17.78,17.85,50000.0,12.2981,12.3673,12.2981,12.3465,50000.0
2007-09-06 12:30:00,17.86,17.86,17.79,17.81,38400.0,12.3535,12.3535,12.305,12.3189,38400.0
2007-09-06 13:00:00,17.8,17.82,17.75,17.75,23800.0,12.312,12.3258,12.2774,12.2774,23800.0
2007-09-06 13:30:00,17.75,17.77,17.74,17.75,24000.0,12.2774,12.2912,12.2705,12.2774,24000.0
2007-09-06 14:00:00,17.75,17.75,17.73,17.73,44600.0,12.2774,12.2774,12.2635,12.2635,44600.0
2007-09-06 14:30:00,17.74,17.75,17.7,17.71,70600.0,12.2705,12.2774,12.2428,12.2497,70600.0
2007-09-06 15:00:00,17.72,17.73,17.7,17.71,116200.0,12.2566,12.2635,12.2428,12.2497,116200.0
2007-09-06 15:30:00,17.7,17.72,17.67,17.68,83000.0,12.2428,12.2566,12.222,12.229,83000.0
2007-09-07 09:30:00,17.54,17.65,17.54,17.6,74800.0,12.1321,12.2082,12.1321,12.1736,74800.0
2007-09-07 10:00:00,17.59,17.65,17.59,17.65,43400.0,12.1667,12.2082,12.1667,12.2082,43400.0
2007-09-07 10:30:00,17.65,17.67,17.57,17.67,59400.0,12.2082,12.222,12.1529,12.222,59400.0
2007-09-07 11:00:00,17.66,17.68,17.63,17.63,49200.0,12.2151,12.229,12.1944,12.1944,49200.0
2007-09-07 11:30:00,17.63,17.71,17.63,17.7,59000.0,12.1944,12.2497,12.1944,12.2428,59000.0
2007-09-07 12:00:00,17.69,17.7,17.65,17.67,43000.0,12.2359,12.2428,12.2082,12.222,43000.0
2007-09-07 12:30:00,17.68,17.69,17.64,17.66,43200.0,12.229,12.2359,12.2013,12.2151,43200.0
2007-09-07 13:00:00,17.65,17.7,17.61,17.61,69000.0,12.2082,12.2428,12.1805,12.1805,69000.0
2007-09-07 13:30:00,17.62,17.63,17.55,17.55,60600.0,12.1875,12.1944,12.139,12.139,60600.0
2007-09-07 14:00:00,17.55,17.55,17.51,17.53,92200.0,12.139,12.139,12.1114,12.1252,92200.0
2007-09-07 14:30:00,17.53,17.55,17.47,17.47,71600.0,12.1252,12.139,12.0837,12.0837,71600.0
2007-09-07 15:00:00,17.47,17.61,17.47,17.48,179200.0,12.0837,12.1805,12.0837,12.0906,179200.0
2007-09-07 15:30:00,17.49,17.55,17.47,17.52,146600.0,12.0975,12.139,12.0837,12.1183,146600.0
2007-09-10 09:30:00,17.61,17.63,17.51,17.52,39000.0,12.1805,12.1944,12.1114,12.1183,39000.0
2007-09-10 10:00:00,17.53,17.53,17.47,17.48,35400.0,12.1252,12.1252,12.0837,12.0906,35400.0
2007-09-10 10:30:00,17.49,17.5,17.37,17.39,87600.0,12.0975,12.1045,12.0145,12.0284,87600.0
2007-09-10 11:00:00,17.39,17.4,17.3,17.33,83600.0,12.0284,12.0353,11.9661,11.9869,83600.0
2007-09-10 11:30:00,17.32,17.34,17.28,17.32,60400.0,11.98,11.9938,11.9523,11.98,60400.0
2007-09-10 12:00:00,17.32,17.35,17.31,17.34,40600.0,11.98,12.0007,11.973,11.9938,40600.0
2007-09-10 12:30:00,17.34,17.35,17.28,17.29,77400.0,11.9938,12.0007,11.9523,11.9592,77400.0
2007-09-10 13:00:00,17.29,17.33,17.28,17.31,78200.0,11.9592,11.9869,11.9523,11.973,78200.0
2007-09-10 13:30:00,17.3,17.35,17.3,17.32,55000.0,11.9661,12.0007,11.9661,11.98,55000.0
2007-09-10 14:00:00,17.31,17.37,17.3,17.37,43200.0,11.973,12.0145,11.9661,12.0145,43200.0
2007-09-10 14:30:00,17.36,17.41,17.35,17.37,69200.0,12.0076,12.0422,12.0007,12.0145,69200.0
2007-09-10 15:00:00,17.38,17.52,17.35,17.47,126400.0,12.0215,12.1183,12.0007,12.0837,126400.0
2007-09-10 15:30:00,17.47,17.48,17.4,17.41,117600.0,12.0837,12.0906,12.0353,12.0422,117600.0
2007-09-11 09:30:00,17.41,17.56,17.41,17.53,86200.0,12.0422,12.146,12.0422,12.1252,86200.0
2007-09-11 10:00:00,17.54,17.61,17.51,17.61,51600.0,12.1321,12.1805,12.1114,12.1805,51600.0
2007-09-11 10:30:00,17.59,17.63,17.58,17.58,44600.0,12.1667,12.1944,12.1598,12.1598,44600.0
2007-09-11 11:00:00,17.57,17.58,17.52,17.56,34400.0,12.1529,12.1598,12.1183,12.146,34400.0
2007-09-11 11:30:00,17.56,17.57,17.54,17.56,100200.0,12.146,12.1529,12.1321,12.146,100200.0
2007-09-11 12:00:00,17.56,17.58,17.53,17.57,56200.0,12.146,12.1598,12.1252,12.1529,56200.0
2007-09-11 12:30:00,17.57,17.59,17.55,17.57,49000.0,12.1529,12.1667,12.139,12.1529,49000.0
2007-09-11 13:00:00,17.58,17.59,17.55,17.57,72600.0,12.1598,12.1667,12.139,12.1529,72600.0
2007-09-11 13:30:00,17.57,17.59,17.53,17.56,70600.0,12.1529,12.1667,12.1252,12.146,70600.0
2007-09-11 14:00:00,17.55,17.69,17.55,17.68,167200.0,12.139,12.2359,12.139,12.229,167200.0
2007-09-11 14:30:00,17.68,17.69,17.64,17.66,104800.0,12.229,12.2359,12.2013,12.2151,104800.0
2007-09-11 15:00:00,17.66,17.68,17.53,17.62,179600.0,12.2151,12.229,12.1252,12.1875,179600.0
2007-09-11 15:30:00,17.63,17.66,17.56,17.66,117000.0,12.1944,12.2151,12.146,12.2151,117000.0
2007-09-12 09:30:00,17.65,17.65,17.59,17.6,67000.0,12.2082,12.2082,12.1667,12.1736,67000.0
2007-09-12 10:00:00,17.6,17.74,17.56,17.74,68400.0,12.1736,12.2705,12.146,12.2705,68400.0
2007-09-12 10:30:00,17.73,17.81,17.71,17.75,72000.0,12.2635,12.3189,12.2497,12.2774,72000.0
2007-09-12 11:00:00,17.75,17.83,17.74,17.81,53000.0,12.2774,12.3327,12.2705,12.3189,53000.0
2007-09-12 11:30:00,17.81,17.84,17.79,17.81,85600.0,12.3189,12.3396,12.305,12.3189,85600.0
2007-09-12 12:00:00,17.81,17.85,17.74,17.75,131000.0,12.3189,12.3465,12.2705,12.2774,131000.0
2007-09-12 12:30:00,17.76,17.78,17.69,17.7,81400.0,12.2843,12.2981,12.2359,12.2428,81400.0
2007-09-12 13:00:00,17.7,17.71,17.65,17.68,75200.0,12.2428,12.2497,12.2082,12.229,75200.0
2007-09-12 13:30:00,17.69,17.73,17.66,17.71,89000.0,12.2359,12.2635,12.2151,12.2497,89000.0
2007-09-12 14:00:00,17.7,17.75,17.68,17.73,87400.0,12.2428,12.2774,12.229,12.2635,87400.0
2007-09-12 14:30:00,17.73,17.74,17.71,17.73,58200.0,12.2635,12.2705,12.2497,12.2635,58200.0
2007-09-12 15:00:00,17.73,17.74,17.67,17.67,67200.0,12.2635,12.2705,12.222,12.222,67200.0
2007-09-12 15:30:00,17.67,17.73,17.66,17.69,95800.0,12.222,12.2635,12.2151,12.2359,95800.0
2007-09-13 09:30:00,17.85,17.86,17.7,17.75,34600.0,12.3465,12.3535,12.2428,12.2774,34600.0
2007-09-13 10:00:00,17.74,17.77,17.72,17.75,47600.0,12.2705,12.2912,12.2566,12.2774,47600.0
2007-09-13 10:30:00,17.74,17.8,17.74,17.78,31200.0,12.2705,12.312,12.2705,12.2981,31200.0
2007-09-13 11:00:00,17.78,17.84,17.75,17.84,55800.0,12.2981,12.3396,12.2774,12.3396,55800.0
2007-09-13 11:30:00,17.84,17.85,17.82,17.84,36600.0,12.3396,12.3465,12.3258,12.3396,36600.0
2007-09-13 12:00:00,17.84,17.86,17.84,17.86,33800.0,12.3396,12.3535,12.3396,12.3535,33800.0
2007-09-13 12:30:00,17.86,17.86,17.81,17.81,24600.0,12.3535,12.3535,12.3189,12.3189,24600.0
2007-09-13 13:00:00,17.82,17.86,17.8,17.85,52200.0,12.3258,12.3535,12.312,12.3465,52200.0
2007-09-13 13:30:00,17.85,17.86,17.84,17.84,33600.0,12.3465,12.3535,12.3396,12.3396,33600.0
2007-09-13 14:00:00,17.84,17.85,17.81,17.82,58200.0,12.3396,12.3465,12.3189,12.3258,58200.0
2007-09-13 14:30:00,17.82,17.84,17.81,17.83,48800.0,12.3258,12.3396,12.3189,12.3327,48800.0
2007-09-13 15:00:00,17.83,17.86,17.77,17.79,125400.0,12.3327,12.3535,12.2912,12.305,125400.0
2007-09-13 15:30:00,17.8,17.82,17.75,17.78,149600.0,12.312,12.3258,12.2774,12.2981,149600.0
2007-09-14 09:30:00,17.75,17.81,17.68,17.78,43400.0,12.2774,12.3189,12.229,12.2981,43400.0
2007-09-14 10:00:00,17.78,17.85,17.78,17.83,42600.0,12.2981,12.3465,12.2981,12.3327,42600.0
2007-09-14 10:30:00,17.82,17.83,17.77,17.78,49600.0,12.3258,12.3327,12.2912,12.2981,49600.0
2007-09-14 11:00:00,17.77,17.77,17.69,17.71,67000.0,12.2912,12.2912,12.2359,12.2497,67000.0
2007-09-14 11:30:00,17.72,17.75,17.71,17.73,43400.0,12.2566,12.2774,12.2497,12.2635,43400.0
2007-09-14 12:00:00,17.73,17.77,17.72,17.72,24200.0,12.2635,12.2912,12.2566,12.2566,24200.0
2007-09-14 12:30:00,17.72,17.73,17.7,17.71,38200.0,12.2566,12.2635,12.2428,12.2497,38200.0
2007-09-14 13:00:00,17.71,17.74,17.69,17.74,31600.0,12.2497,12.2705,12.2359,12.2705,31600.0
2007-09-14 13:30:00,17.74,17.77,17.72,17.75,35200.0,12.2705,12.2912,12.2566,12.2774,35200.0
2007-09-14 14:00:00,17.75,17.76,17.72,17.72,32400.0,12.2774,12.2843,12.2566,12.2566,32400.0
2007-09-14 14:30:00,17.73,17.73,17.66,17.67,52800.0,12.2635,12.2635,12.2151,12.222,52800.0
2007-09-14 15:00:00,17.67,17.7,17.66,17.69,46000.0,12.222,12.2428,12.2151,12.2359,46000.0
2007-09-14 15:30:00,17.68,17.72,17.68,17.69,107400.0,12.229,12.2566,12.229,12.2359,107400.0
2007-09-17 09:30:00,17.66,17.75,17.66,17.73,27000.0,12.2151,12.2774,12.2151,12.2635,27000.0
2007-09-17 10:00:00,17.73,17.75,17.68,17.69,26800.0,12.2635,12.2774,12.229,12.2359,26800.0
2007-09-17 10:30:00,17.68,17.7,17.68,17.68,22200.0,12.229,12.2428,12.229,12.229,22200.0
2007-09-17 11:00:00,17.68,17.7,17.68,17.68,37200.0,12.229,12.2428,12.229,12.229,37200.0
2007-09-17 11:30:00,17.68,17.68,17.63,17.63,33000.0,12.229,12.229,12.1944,12.1944,33000.0
2007-09-17 12:00:00,17.64,17.64,17.61,17.64,34000.0,12.2013,12.2013,12.1805,12.2013,34000.0
2007-09-17 12:30:00,17.64,17.65,17.6,17.61,41800.0,12.2013,12.2082,12.1736,12.1805,41800.0
2007-09-17 13:00:00,17.61,17.62,17.57,17.57,35400.0,12.1805,12.1875,12.1529,12.1529,35400.0
2007-09-17 13:30:00,17.57,17.59,17.55,17.57,42600.0,12.1529,12.1667,12.139,12.1529,42600.0
2007-09-17 14:00:00,17.57,17.57,17.53,17.56,32400.0,12.1529,12.1529,12.1252,12.146,32400.0
2007-09-17 14:30:00,17.56,17.6,17.56,17.56,34600.0,12.146,12.1736,12.146,12.146,34600.0
2007-09-17 15:00:00,17.56,17.61,17.55,17.56,63200.0,12.146,12.1805,12.139,12.146,63200.0
2007-09-17 15:30:00,17.56,17.6,17.55,17.57,63600.0,12.146,12.1736,12.139,12.1529,63600.0
2007-09-18 09:30:00,17.69,17.7,17.61,17.64,44200.0,12.2359,12.2428,12.1805,12.2013,44200.0
2007-09-18 10:00:00,17.64,17.67,17.61,17.67,30400.0,12.2013,12.222,12.1805,12.222,30400.0
2007-09-18 10:30:00,17.67,17.68,17.64,17.65,27800.0,12.222,12.229,12.2013,12.2082,27800.0
2007-09-18 11:00:00,17.66,17.69,17.64,17.66,27200.0,12.2151,12.2359,12.2013,12.2151,27200.0
2007-09-18 11:30:00,17.66,17.66,17.64,17.64,23600.0,12.2151,12.2151,12.2013,12.2013,23600.0
2007-09-18 12:00:00,17.65,17.66,17.63,17.64,19600.0,12.2082,12.2151,12.1944,12.2013,19600.0
2007-09-18 12:30:00,17.64,17.64,17.61,17.61,15400.0,12.2013,12.2013,12.1805,12.1805,15400.0
2007-09-18 13:00:00,17.61,17.64,17.61,17.63,36400.0,12.1805,12.2013,12.1805,12.1944,36400.0
2007-09-18 13:30:00,17.64,17.65,17.61,17.65,30600.0,12.2013,12.2082,12.1805,12.2082,30600.0
2007-09-18 14:00:00,17.64,18.0,17.63,17.85,158800.0,12.2013,12.4503,12.1944,12.3465,158800.0
2007-09-18 14:30:00,17.83,17.9,17.8,17.81,204800.0,12.3327,12.3811,12.312,12.3189,204800.0
2007-09-18 15:00:00,17.81,17.91,17.79,17.88,116200.0,12.3189,12.3881,12.305,12.3673,116200.0
2007-09-18 15:30:00,17.89,17.94,17.87,17.93,132200.0,12.3742,12.4088,12.3604,12.4019,132200.0
2007-09-19 09:30:00,18.0,18.0,17.91,17.91,79600.0,12.4503,12.4503,12.3881,12.3881,79600.0
2007-09-19 10:00:00,17.9,17.94,17.89,17.92,23800.0,12.3811,12.4088,12.3742,12.395,23800.0
2007-09-19 10:30:00,17.92,18.0,17.9,17.99,36600.0,12.395,12.4503,12.3811,12.4434,36600.0
2007-09-19 11:00:00,18.0,18.06,18.0,18.05,45400.0,12.4503,12.4918,12.4503,12.4849,45400.0
2007-09-19 11:30:00,18.06,18.1,18.04,18.1,61600.0,12.4918,12.5195,12.478,12.5195,61600.0
2007-09-19 12:00:00,18.09,18.14,18.09,18.12,57800.0,12.5126,12.5471,12.5126,12.5333,57800.0
2007-09-19 12:30:00,18.12,18.15,18.1,18.15,40200.0,12.5333,12.5541,12.5195,12.5541,40200.0
2007-09-19 13:00:00,18.15,18.17,18.13,18.16,41800.0,12.5541,12.5679,12.5402,12.561,41800.0
2007-09-19 13:30:00,18.16,18.21,18.15,18.17,57000.0,12.561,12.5956,12.5541,12.5679,57000.0
2007-09-19 14:00:00,18.16,18.16,18.09,18.12,94000.0,12.561,12.561,12.5126,12.5333,94000.0
2007-09-19 14:30:00,18.13,18.19,18.12,18.18,119600.0,12.5402,12.5817,12.5333,12.5748,119600.0
2007-09-19 15:00:00,18.18,18.24,18.17,18.22,145400.0,12.5748,12.6163,12.5679,12.6025,145400.0
2007-09-19 15:30:00,18.22,18.24,18.17,18.22,297200.0,12.6025,12.6163,12.5679,12.6025,297200.0
2007-09-20 09:30:00,18.24,18.24,18.14,18.17,93400.0,12.6163,12.6163,12.5471,12.5679,93400.0
2007-09-20 10:00:00,18.16,18.26,18.15,18.25,72400.0,12.561,12.6301,12.5541,12.6232,72400.0
2007-09-20 10:30:00,18.24,18.26,18.2,18.24,108200.0,12.6163,12.6301,12.5886,12.6163,108200.0
2007-09-20 11:00:00,18.24,18.28,18.23,18.26,52800.0,12.6163,12.644,12.6094,12.6301,52800.0
2007-09-20 11:30:00,18.26,18.31,18.25,18.31,76200.0,12.6301,12.6647,12.6232,12.6647,76200.0
2007-09-20 12:00:00,18.32,18.33,18.29,18.3,77600.0,12.6716,12.6786,12.6509,12.6578,77600.0
2007-09-20 12:30:00,18.3,18.31,18.27,18.3,74000.0,12.6578,12.6647,12.6371,12.6578,74000.0
2007-09-20 13:00:00,18.3,18.32,18.28,18.31,85000.0,12.6578,12.6716,12.644,12.6647,85000.0
2007-09-20 13:30:00,18.32,18.34,18.3,18.33,99000.0,12.6716,12.6855,12.6578,12.6786,99000.0
2007-09-20 14:00:00,18.33,18.35,18.3,18.32,86600.0,12.6786,12.6924,12.6578,12.6716,86600.0
2007-09-20 14:30:00,18.32,18.33,18.25,18.25,110800.0,12.6716,12.6786,12.6232,12.6232,110800.0
2007-09-20 15:00:00,18.26,18.31,18.24,18.31,107800.0,12.6301,12.6647,12.6163,12.6647,107800.0
2007-09-20 15:30:00,18.3,18.3,18.25,18.28,254400.0,12.6578,12.6578,12.6232,12.644,254400.0
2007-09-21 09:30:00,18.5,18.53,18.35,18.48,627800.0,12.7961,12.8169,12.6924,12.7823,627800.0
2007-09-21 10:00:00,18.47,18.48,18.4,18.4,75200.0,12.7754,12.7823,12.727,12.727,75200.0
2007-09-21 10:30:00,18.41,18.41,18.34,18.35,87800.0,12.7339,12.7339,12.6855,12.6924,87800.0
2007-09-21 11:00:00,18.35,18.39,18.34,18.38,91200.0,12.6924,12.7201,12.6855,12.7131,91200.0
2007-09-21 11:30:00,18.37,18.4,18.36,18.38,77400.0,12.7062,12.727,12.6993,12.7131,77400.0
2007-09-21 12:00:00,18.38,18.4,18.35,18.4,75400.0,12.7131,12.727,12.6924,12.727,75400.0
2007-09-21 12:30:00,18.4,18.42,18.37,18.39,68200.0,12.727,12.7408,12.7062,12.7201,68200.0
2007-09-21 13:00:00,18.38,18.39,18.35,18.36,75800.0,12.7131,12.7201,12.6924,12.6993,75800.0
2007-09-21 13:30:00,18.36,18.38,18.25,18.38,91400.0,12.6993,12.7131,12.6232,12.7131,91400.0
2007-09-21 14:00:00,18.39,18.39,18.35,18.37,63400.0,12.7201,12.7201,12.6924,12.7062,63400.0
2007-09-21 14:30:00,18.37,18.4,18.35,18.4,97800.0,12.7062,12.727,12.6924,12.727,97800.0
2007-09-21 15:00:00,18.4,18.43,18.38,18.4,111600.0,12.727,12.7477,12.7131,12.727,111600.0
2007-09-21 15:30:00,18.4,18.4,18.33,18.35,229400.0,12.727,12.727,12.6786,12.6924,229400.0
2007-09-24 09:30:00,18.37,18.37,18.3,18.35,99200.0,12.7062,12.7062,12.6578,12.6924,99200.0
2007-09-24 10:00:00,18.35,18.39,18.33,18.37,152400.0,12.6924,12.7201,12.6786,12.7062,152400.0
2007-09-24 10:30:00,18.37,18.39,18.35,18.36,46400.0,12.7062,12.7201,12.6924,12.6993,46400.0
2007-09-24 11:00:00,18.36,18.39,18.35,18.38,76200.0,12.6993,12.7201,12.6924,12.7131,76200.0
2007-09-24 11:30:00,18.39,18.39,18.31,18.32,51200.0,12.7201,12.7201,12.6647,12.6716,51200.0
2007-09-24 12:00:00,18.33,18.35,18.31,18.35,45600.0,12.6786,12.6924,12.6647,12.6924,45600.0
2007-09-24 12:30:00,18.35,18.35,18.31,18.33,59800.0,12.6924,12.6924,12.6647,12.6786,59800.0
2007-09-24 13:00:00,18.32,18.33,18.3,18.31,93200.0,12.6716,12.6786,12.6578,12.6647,93200.0
2007-09-24 13:30:00,18.31,18.31,18.23,18.23,145600.0,12.6647,12.6647,12.6094,12.6094,145600.0
2007-09-24 14:00:00,18.24,18.25,18.23,18.24,110600.0,12.6163,12.6232,12.6094,12.6163,110600.0
2007-09-24 14:30:00,18.24,18.3,18.23,18.3,62800.0,12.6163,12.6578,12.6094,12.6578,62800.0
2007-09-24 15:00:00,18.29,18.31,18.25,18.29,161200.0,12.6509,12.6647,12.6232,12.6509,161200.0
2007-09-24 15:30:00,18.3,18.32,18.25,18.3,250800.0,12.6578,12.6716,12.6232,12.6578,250800.0
2007-09-25 09:30:00,18.23,18.28,18.14,18.25,117200.0,12.6094,12.644,12.5471,12.6232,117200.0
2007-09-25 10:00:00,18.25,18.41,18.22,18.41,113600.0,12.6232,12.7339,12.6025,12.7339,113600.0
2007-09-25 10:30:00,18.42,18.47,18.38,18.38,89000.0,12.7408,12.7754,12.7131,12.7131,89000.0
2007-09-25 11:00:00,18.39,18.4,18.31,18.33,75600.0,12.7201,12.727,12.6647,12.6786,75600.0
2007-09-25 11:30:00,18.33,18.35,18.31,18.34,70000.0,12.6786,12.6924,12.6647,12.6855,70000.0
2007-09-25 12:00:00,18.33,18.34,18.3,18.32,59000.0,12.6786,12.6855,12.6578,12.6716,59000.0
2007-09-25 12:30:00,18.32,18.35,18.31,18.31,57800.0,12.6716,12.6924,12.6647,12.6647,57800.0
2007-09-25 13:00:00,18.32,18.34,18.3,18.32,66600.0,12.6716,12.6855,12.6578,12.6716,66600.0
2007-09-25 13:30:00,18.32,18.32,18.28,18.31,44200.0,12.6716,12.6716,12.644,12.6647,44200.0
2007-09-25 14:00:00,18.31,18.32,18.28,18.3,51200.0,12.6647,12.6716,12.644,12.6578,51200.0
2007-09-25 14:30:00,18.31,18.32,18.29,18.3,98000.0,12.6647,12.6716,12.6509,12.6578,98000.0
2007-09-25 15:00:00,18.3,18.31,18.26,18.28,85200.0,12.6578,12.6647,12.6301,12.644,85200.0
2007-09-25 15:30:00,18.28,18.33,18.25,18.33,217000.0,12.644,12.6786,12.6232,12.6786,217000.0
2007-09-26 09:30:00,18.41,18.63,18.41,18.63,199200.0,12.7339,12.8861,12.7339,12.8861,199200.0
2007-09-26 10:00:00,18.61,18.75,18.6,18.75,192200.0,12.8722,12.9691,12.8653,12.9691,192200.0
2007-09-26 10:30:00,18.75,18.86,18.75,18.84,157200.0,12.9691,13.0451,12.9691,13.0313,157200.0
2007-09-26 11:00:00,18.85,18.96,18.84,18.95,194000.0,13.0382,13.1143,13.0313,13.1074,194000.0
2007-09-26 11:30:00,18.95,19.04,18.95,18.95,178800.0,13.1074,13.1697,13.1074,13.1074,178800.0
2007-09-26 12:00:00,18.96,19.11,18.93,19.11,156800.0,13.1143,13.2181,13.0936,13.2181,156800.0
2007-09-26 12:30:00,19.11,19.27,19.05,19.27,255200.0,13.2181,13.3287,13.1766,13.3287,255200.0
2007-09-26 13:00:00,19.27,19.28,19.11,19.13,210800.0,13.3287,13.3357,13.2181,13.2319,210800.0
2007-09-26 13:30:00,19.11,19.13,18.92,18.96,188000.0,13.2181,13.2319,13.0867,13.1143,188000.0
2007-09-26 14:00:00,18.97,18.99,18.84,18.88,260800.0,13.1212,13.1351,13.0313,13.059,260800.0
2007-09-26 14:30:00,18.88,18.91,18.81,18.84,267000.0,13.059,13.0797,13.0106,13.0313,267000.0
2007-09-26 15:00:00,18.84,19.0,18.83,18.96,420400.0,13.0313,13.142,13.0244,13.1143,420400.0
2007-09-26 15:30:00,18.97,19.08,18.95,18.98,645000.0,13.1212,13.1973,13.1074,13.1282,645000.0
2007-09-27 09:30:00,19.0,19.1,18.36,18.81,408200.0,13.142,13.2112,12.6993,13.0106,408200.0
2007-09-27 10:00:00,18.81,18.88,18.61,18.7,197200.0,13.0106,13.059,12.8722,12.9345,197200.0
2007-09-27 10:30:00,18.7,18.86,18.7,18.85,172800.0,12.9345,13.0451,12.9345,13.0382,172800.0
2007-09-27 11:00:00,18.85,18.85,18.75,18.77,64200.0,13.0382,13.0382,12.9691,12.9829,64200.0
2007-09-27 11:30:00,18.77,18.79,18.73,18.74,59200.0,12.9829,12.9967,12.9552,12.9621,59200.0
2007-09-27 12:00:00,18.74,18.76,18.5,18.5,197400.0,12.9621,12.976,12.7961,12.7961,197400.0
2007-09-27 12:30:00,18.52,18.52,18.39,18.4,191000.0,12.81,12.81,12.7201,12.727,191000.0
2007-09-27 13:00:00,18.4,18.4,18.29,18.32,197600.0,12.727,12.727,12.6509,12.6716,197600.0
2007-09-27 13:30:00,18.32,18.47,18.27,18.35,270600.0,12.6716,12.7754,12.6371,12.6924,270600.0
2007-09-27 14:00:00,18.35,18.75,18.35,18.67,286800.0,12.6924,12.9691,12.6924,12.9137,286800.0
2007-09-27 14:30:00,18.68,18.78,18.62,18.74,148800.0,12.9206,12.9898,12.8791,12.9621,148800.0
2007-09-27 15:00:00,18.74,18.83,18.74,18.82,236400.0,12.9621,13.0244,12.9621,13.0175,236400.0
2007-09-27 15:30:00,18.83,18.85,18.56,18.6,567000.0,13.0244,13.0382,12.8376,12.8653,567000.0
2007-09-28 09:30:00,18.55,18.66,18.36,18.41,255400.0,12.8307,12.9068,12.6993,12.7339,255400.0
2007-09-28 10:00:00,18.43,18.43,18.11,18.17,234200.0,12.7477,12.7477,12.5264,12.5679,234200.0
2007-09-28 10:30:00,18.16,18.16,18.08,18.08,116000.0,12.561,12.561,12.5056,12.5056,116000.0
2007-09-28 11:00:00,18.08,18.14,17.93,18.11,243000.0,12.5056,12.5471,12.4019,12.5264,243000.0
2007-09-28 11:30:00,18.11,18.12,18.04,18.07,135800.0,12.5264,12.5333,12.478,12.4987,135800.0
2007-09-28 12:00:00,18.06,18.07,18.02,18.06,86400.0,12.4918,12.4987,12.4641,12.4918,86400.0
2007-09-28 12:30:00,18.06,18.08,18.0,18.0,82600.0,12.4918,12.5056,12.4503,12.4503,82600.0
2007-09-28 13:00:00,18.01,18.03,17.99,18.0,100800.0,12.4572,12.4711,12.4434,12.4503,100800.0
2007-09-28 13:30:00,18.0,18.02,17.96,17.98,101400.0,12.4503,12.4641,12.4226,12.4365,101400.0
2007-09-28 14:00:00,17.98,17.99,17.94,17.96,204800.0,12.4365,12.4434,12.4088,12.4226,204800.0
2007-09-28 14:30:00,17.96,17.98,17.94,17.98,123000.0,12.4226,12.4365,12.4088,12.4365,123000.0
2007-09-28 15:00:00,17.99,18.02,17.96,18.02,153600.0,12.4434,12.4641,12.4226,12.4641,153600.0
2007-09-28 15:30:00,18.01,18.05,17.99,18.0,288200.0,12.4572,12.4849,12.4434,12.4503,288200.0
2007-10-01 09:30:00,18.04,18.11,17.98,18.02,82400.0,12.478,12.5264,12.4365,12.4641,82400.0
2007-10-01 10:00:00,18.02,18.09,18.02,18.05,160000.0,12.4641,12.5126,12.4641,12.4849,160000.0
2007-10-01 10:30:00,18.05,18.05,17.84,17.84,200000.0,12.4849,12.4849,12.3396,12.3396,200000.0
2007-10-01 11:00:00,17.84,17.86,17.8,17.84,138800.0,12.3396,12.3535,12.312,12.3396,138800.0
2007-10-01 11:30:00,17.85,17.9,17.84,17.89,85200.0,12.3465,12.3811,12.3396,12.3742,85200.0
2007-10-01 12:00:00,17.9,17.96,17.9,17.94,75000.0,12.3811,12.4226,12.3811,12.4088,75000.0
2007-10-01 12:30:00,17.95,17.96,17.93,17.93,48000.0,12.4157,12.4226,12.4019,12.4019,48000.0
2007-10-01 13:00:00,17.93,17.95,17.88,17.93,85400.0,12.4019,12.4157,12.3673,12.4019,85400.0
2007-10-01 13:30:00,17.93,17.98,17.93,17.95,59600.0,12.4019,12.4365,12.4019,12.4157,59600.0
2007-10-01 14:00:00,17.95,17.97,17.93,17.94,92000.0,12.4157,12.4296,12.4019,12.4088,92000.0
2007-10-01 14:30:00,17.95,17.99,17.94,17.97,101400.0,12.4157,12.4434,12.4088,12.4296,101400.0
2007-10-01 15:00:00,17.97,17.99,17.93,17.95,98600.0,12.4296,12.4434,12.4019,12.4157,98600.0
2007-10-01 15:30:00,17.95,17.95,17.91,17.94,145600.0,12.4157,12.4157,12.3881,12.4088,145600.0
2007-10-02 09:30:00,18.04,18.04,17.9,17.9,66800.0,12.478,12.478,12.3811,12.3811,66800.0
2007-10-02 10:00:00,17.9,17.95,17.86,17.86,59600.0,12.3811,12.4157,12.3535,12.3535,59600.0
2007-10-02 10:30:00,17.86,17.86,17.8,17.86,74800.0,12.3535,12.3535,12.312,12.3535,74800.0
2007-10-02 11:00:00,17.86,17.9,17.85,17.85,88200.0,12.3535,12.3811,12.3465,12.3465,88200.0
2007-10-02 11:30:00,17.85,17.86,17.8,17.81,69200.0,12.3465,12.3535,12.312,12.3189,69200.0
2007-10-02 12:00:00,17.81,17.82,17.81,17.82,42600.0,12.3189,12.3258,12.3189,12.3258,42600.0
2007-10-02 12:30:00,17.81,17.82,17.79,17.8,76400.0,12.3189,12.3258,12.305,12.312,76400.0
2007-10-02 13:00:00,17.8,17.8,17.73,17.73,72200.0,12.312,12.312,12.2635,12.2635,72200.0
2007-10-02 13:30:00,17.73,17.78,17.73,17.77,70200.0,12.2635,12.2981,12.2635,12.2912,70200.0
2007-10-02 14:00:00,17.77,17.84,17.77,17.83,54400.0,12.2912,12.3396,12.2912,12.3327,54400.0
2007-10-02 14:30:00,17.84,17.86,17.83,17.86,108000.0,12.3396,12.3535,12.3327,12.3535,108000.0
2007-10-02 15:00:00,17.86,17.87,17.82,17.82,88600.0,12.3535,12.3604,12.3258,12.3258,88600.0
2007-10-02 15:30:00,17.82,17.88,17.81,17.86,86600.0,12.3258,12.3673,12.3189,12.3535,86600.0
2007-10-03 09:30:00,17.61,17.74,17.61,17.67,182200.0,12.2501,12.3405,12.2501,12.2918,182200.0
2007-10-03 10:00:00,17.67,17.71,17.66,17.67,98800.0,12.2918,12.3197,12.2849,12.2918,98800.0
2007-10-03 10:30:00,17.67,17.68,17.64,17.64,54000.0,12.2918,12.2988,12.271,12.271,54000.0
2007-10-03 11:00:00,17.64,17.64,17.48,17.48,109800.0,12.271,12.271,12.1597,12.1597,109800.0
2007-10-03 11:30:00,17.49,17.55,17.46,17.54,119800.0,12.1666,12.2084,12.1457,12.2014,119800.0
2007-10-03 12:00:00,17.53,17.54,17.5,17.5,42800.0,12.1944,12.2014,12.1736,12.1736,42800.0
2007-10-03 12:30:00,17.5,17.54,17.5,17.52,34600.0,12.1736,12.2014,12.1736,12.1875,34600.0
2007-10-03 13:00:00,17.53,17.53,17.49,17.52,39600.0,12.1944,12.1944,12.1666,12.1875,39600.0
2007-10-03 13:30:00,17.51,17.54,17.5,17.53,35600.0,12.1805,12.2014,12.1736,12.1944,35600.0
2007-10-03 14:00:00,17.54,17.54,17.51,17.53,57200.0,12.2014,12.2014,12.1805,12.1944,57200.0
2007-10-03 14:30:00,17.53,17.57,17.52,17.57,74000.0,12.1944,12.2223,12.1875,12.2223,74000.0
2007-10-03 15:00:00,17.57,17.58,17.55,17.56,90600.0,12.2223,12.2292,12.2084,12.2153,90600.0
2007-10-03 15:30:00,17.55,17.57,17.5,17.53,251000.0,12.2084,12.2223,12.1736,12.1944,251000.0
2007-10-04 09:30:00,17.52,17.61,17.46,17.48,113200.0,12.1875,12.2501,12.1457,12.1597,113200.0
2007-10-04 10:00:00,17.49,17.56,17.47,17.54,85800.0,12.1666,12.2153,12.1527,12.2014,85800.0
2007-10-04 10:30:00,17.54,17.6,17.53,17.6,78200.0,12.2014,12.2431,12.1944,12.2431,78200.0
2007-10-04 11:00:00,17.6,17.67,17.58,17.65,132600.0,12.2431,12.2918,12.2292,12.2779,132600.0
2007-10-04 11:30:00,17.65,17.67,17.61,17.61,106000.0,12.2779,12.2918,12.2501,12.2501,106000.0
2007-10-04 12:00:00,17.61,17.62,17.58,17.59,63800.0,12.2501,12.257,12.2292,12.2362,63800.0
2007-10-04 12:30:00,17.6,17.6,17.54,17.56,40000.0,12.2431,12.2431,12.2014,12.2153,40000.0
2007-10-04 13:00:00,17.55,17.58,17.51,17.51,116000.0,12.2084,12.2292,12.1805,12.1805,116000.0
2007-10-04 13:30:00,17.52,17.52,17.49,17.5,46600.0,12.1875,12.1875,12.1666,12.1736,46600.0
2007-10-04 14:00:00,17.5,17.52,17.5,17.52,42800.0,12.1736,12.1875,12.1736,12.1875,42800.0
2007-10-04 14:30:00,17.5,17.52,17.5,17.5,53400.0,12.1736,12.1875,12.1736,12.1736,53400.0
2007-10-04 15:00:00,17.5,17.53,17.5,17.52,87000.0,12.1736,12.1944,12.1736,12.1875,87000.0
2007-10-04 15:30:00,17.52,17.54,17.49,17.54,242200.0,12.1875,12.2014,12.1666,12.2014,242200.0
2007-10-05 09:30:00,17.64,17.75,17.61,17.63,93200.0,12.271,12.3475,12.2501,12.264,93200.0
2007-10-05 10:00:00,17.63,17.65,17.62,17.62,43600.0,12.264,12.2779,12.257,12.257,43600.0
2007-10-05 10:30:00,17.63,17.68,17.62,17.67,39600.0,12.264,12.2988,12.257,12.2918,39600.0
2007-10-05 11:00:00,17.67,17.71,17.67,17.68,39200.0,12.2918,12.3197,12.2918,12.2988,39200.0
2007-10-05 11:30:00,17.68,17.74,17.68,17.73,41600.0,12.2988,12.3405,12.2988,12.3336,41600.0
2007-10-05 12:00:00,17.73,17.74,17.71,17.71,28200.0,12.3336,12.3405,12.3197,12.3197,28200.0
2007-10-05 12:30:00,17.71,17.72,17.7,17.7,37400.0,12.3197,12.3266,12.3127,12.3127,37400.0
2007-10-05 13:00:00,17.7,17.71,17.68,17.68,31800.0,12.3127,12.3197,12.2988,12.2988,31800.0
2007-10-05 13:30:00,17.7,17.72,17.68,17.71,28000.0,12.3127,12.3266,12.2988,12.3197,28000.0
2007-10-05 14:00:00,17.71,17.72,17.68,17.7,31600.0,12.3197,12.3266,12.2988,12.3127,31600.0
2007-10-05 14:30:00,17.7,17.75,17.68,17.75,126200.0,12.3127,12.3475,12.2988,12.3475,126200.0
2007-10-05 15:00:00,17.75,17.76,17.71,17.72,51800.0,12.3475,12.3544,12.3197,12.3266,51800.0
2007-10-05 15:30:00,17.71,17.74,17.7,17.73,111800.0,12.3197,12.3405,12.3127,12.3336,111800.0
2007-10-08 09:30:00,17.85,18.0,17.64,17.71,63800.0,12.417,12.5214,12.271,12.3197,63800.0
2007-10-08 10:00:00,17.71,17.71,17.65,17.67,48400.0,12.3197,12.3197,12.2779,12.2918,48400.0
2007-10-08 10:30:00,17.68,17.72,17.65,17.71,48200.0,12.2988,12.3266,12.2779,12.3197,48200.0
2007-10-08 11:00:00,17.71,17.72,17.69,17.69,39800.0,12.3197,12.3266,12.3057,12.3057,39800.0
2007-10-08 11:30:00,17.69,17.7,17.68,17.69,31400.0,12.3057,12.3127,12.2988,12.3057,31400.0
2007-10-08 12:00:00,17.68,17.69,17.67,17.67,25000.0,12.2988,12.3057,12.2918,12.2918,25000.0
2007-10-08 12:30:00,17.67,17.7,17.67,17.68,49000.0,12.2918,12.3127,12.2918,12.2988,49000.0
2007-10-08 13:00:00,17.68,17.68,17.67,17.68,24400.0,12.2988,12.2988,12.2918,12.2988,24400.0
2007-10-08 13:30:00,17.68,17.68,17.65,17.66,43000.0,12.2988,12.2988,12.2779,12.2849,43000.0
2007-10-08 14:00:00,17.65,17.7,17.64,17.7,74600.0,12.2779,12.3127,12.271,12.3127,74600.0
2007-10-08 14:30:00,17.69,17.72,17.69,17.7,96000.0,12.3057,12.3266,12.3057,12.3127,96000.0
2007-10-08 15:00:00,17.7,17.7,17.67,17.68,55200.0,12.3127,12.3127,12.2918,12.2988,55200.0
2007-10-08 15:30:00,17.68,17.72,17.67,17.72,80800.0,12.2988,12.3266,12.2918,12.3266,80800.0
2007-10-09 09:30:00,17.8,17.83,17.66,17.67,29400.0,12.3823,12.4031,12.2849,12.2918,29400.0
2007-10-09 10:00:00,17.67,17.69,17.66,17.68,29800.0,12.2918,12.3057,12.2849,12.2988,29800.0
2007-10-09 10:30:00,17.68,17.73,17.67,17.7,48600.0,12.2988,12.3336,12.2918,12.3127,48600.0
2007-10-09 11:00:00,17.71,17.72,17.68,17.69,23200.0,12.3197,12.3266,12.2988,12.3057,23200.0
2007-10-09 11:30:00,17.69,17.7,17.67,17.69,20800.0,12.3057,12.3127,12.2918,12.3057,20800.0
2007-10-09 12:00:00,17.7,17.71,17.67,17.7,83200.0,12.3127,12.3197,12.2918,12.3127,83200.0
2007-10-09 12:30:00,17.7,17.71,17.69,17.7,71400.0,12.3127,12.3197,12.3057,12.3127,71400.0
2007-10-09 13:00:00,17.71,17.71,17.69,17.71,40200.0,12.3197,12.3197,12.3057,12.3197,40200.0
2007-10-09 13:30:00,17.71,17.73,17.69,17.72,51000.0,12.3197,12.3336,12.3057,12.3266,51000.0
2007-10-09 14:00:00,17.71,17.76,17.7,17.75,46800.0,12.3197,12.3544,12.3127,12.3475,46800.0
2007-10-09 14:30:00,17.75,17.78,17.75,17.77,34200.0,12.3475,12.3683,12.3475,12.3614,34200.0
2007-10-09 15:00:00,17.77,17.81,17.75,17.79,37000.0,12.3614,12.3892,12.3475,12.3753,37000.0
2007-10-09 15:30:00,17.78,17.82,17.77,17.82,81800.0,12.3683,12.3962,12.3614,12.3962,81800.0
2007-10-10 09:30:00,17.83,17.83,17.73,17.73,80600.0,12.4031,12.4031,12.3336,12.3336,80600.0
2007-10-10 10:00:00,17.73,17.82,17.73,17.81,75800.0,12.3336,12.3962,12.3336,12.3892,75800.0
2007-10-10 10:30:00,17.82,17.83,17.8,17.82,72600.0,12.3962,12.4031,12.3823,12.3962,72600.0
2007-10-10 11:00:00,17.82,17.84,17.81,17.83,52200.0,12.3962,12.4101,12.3892,12.4031,52200.0
2007-10-10 11:30:00,17.82,17.88,17.81,17.83,97800.0,12.3962,12.4379,12.3892,12.4031,97800.0
2007-10-10 12:00:00,17.83,17.84,17.81,17.82,79400.0,12.4031,12.4101,12.3892,12.3962,79400.0
2007-10-10 12:30:00,17.83,17.83,17.8,17.8,69800.0,12.4031,12.4031,12.3823,12.3823,69800.0
2007-10-10 13:00:00,17.8,17.81,17.77,17.78,57000.0,12.3823,12.3892,12.3614,12.3683,57000.0
2007-10-10 13:30:00,17.77,17.81,17.75,17.76,83200.0,12.3614,12.3892,12.3475,12.3544,83200.0
2007-10-10 14:00:00,17.77,17.77,17.68,17.7,70800.0,12.3614,12.3614,12.2988,12.3127,70800.0
2007-10-10 14:30:00,17.7,17.71,17.66,17.67,78200.0,12.3127,12.3197,12.2849,12.2918,78200.0
2007-10-10 15:00:00,17.67,17.69,17.66,17.66,82800.0,12.2918,12.3057,12.2849,12.2849,82800.0
2007-10-10 15:30:00,17.66,17.72,17.65,17.68,130200.0,12.2849,12.3266,12.2779,12.2988,130200.0
2007-10-11 09:30:00,17.83,17.86,17.7,17.73,45400.0,12.4031,12.424,12.3127,12.3336,45400.0
2007-10-11 10:00:00,17.74,17.76,17.72,17.75,34000.0,12.3405,12.3544,12.3266,12.3475,34000.0
2007-10-11 10:30:00,17.75,17.76,17.66,17.66,45600.0,12.3475,12.3544,12.2849,12.2849,45600.0
2007-10-11 11:00:00,17.68,17.68,17.65,17.67,42200.0,12.2988,12.2988,12.2779,12.2918,42200.0
2007-10-11 11:30:00,17.67,17.68,17.66,17.67,31600.0,12.2918,12.2988,12.2849,12.2918,31600.0
2007-10-11 12:00:00,17.67,17.68,17.66,17.67,64800.0,12.2918,12.2988,12.2849,12.2918,64800.0
2007-10-11 12:30:00,17.67,17.68,17.64,17.64,35600.0,12.2918,12.2988,12.271,12.271,35600.0
2007-10-11 13:00:00,17.64,17.65,17.61,17.61,38200.0,12.271,12.2779,12.2501,12.2501,38200.0
2007-10-11 13:30:00,17.61,17.63,17.61,17.61,46800.0,12.2501,12.264,12.2501,12.2501,46800.0
2007-10-11 14:00:00,17.61,17.61,17.52,17.53,145400.0,12.2501,12.2501,12.1875,12.1944,145400.0
2007-10-11 14:30:00,17.53,17.6,17.51,17.55,124000.0,12.1944,12.2431,12.1805,12.2084,124000.0
2007-10-11 15:00:00,17.53,17.59,17.5,17.52,146200.0,12.1944,12.2362,12.1736,12.1875,146200.0
2007-10-11 15:30:00,17.52,17.58,17.5,17.55,116000.0,12.1875,12.2292,12.1736,12.2084,116000.0
2007-10-12 09:30:00,17.58,17.64,17.51,17.54,23200.0,12.2292,12.271,12.1805,12.2014,23200.0
2007-10-12 10:00:00,17.53,17.57,17.52,17.56,23600.0,12.1944,12.2223,12.1875,12.2153,23600.0
2007-10-12 10:30:00,17.56,17.6,17.55,17.59,55200.0,12.2153,12.2431,12.2084,12.2362,55200.0
2007-10-12 11:00:00,17.6,17.64,17.59,17.63,35200.0,12.2431,12.271,12.2362,12.264,35200.0
2007-10-12 11:30:00,17.64,17.68,17.64,17.64,43800.0,12.271,12.2988,12.271,12.271,43800.0
2007-10-12 12:00:00,17.65,17.67,17.64,17.65,32400.0,12.2779,12.2918,12.271,12.2779,32400.0
2007-10-12 12:30:00,17.65,17.71,17.64,17.7,84800.0,12.2779,12.3197,12.271,12.3127,84800.0
2007-10-12 13:00:00,17.69,17.73,17.68,17.7,89600.0,12.3057,12.3336,12.2988,12.3127,89600.0
2007-10-12 13:30:00,17.72,17.78,17.72,17.75,63200.0,12.3266,12.3683,12.3266,12.3475,63200.0
2007-10-12 14:00:00,17.75,17.81,17.75,17.78,74400.0,12.3475,12.3892,12.3475,12.3683,74400.0
2007-10-12 14:30:00,17.77,17.83,17.77,17.8,79600.0,12.3614,12.4031,12.3614,12.3823,79600.0
2007-10-12 15:00:00,17.8,17.8,17.73,17.74,92800.0,12.3823,12.3823,12.3336,12.3405,92800.0
2007-10-12 15:30:00,17.73,17.77,17.73,17.75,96600.0,12.3336,12.3614,12.3336,12.3475,96600.0
2007-10-15 09:30:00,17.81,17.85,17.69,17.75,47800.0,12.3892,12.417,12.3057,12.3475,47800.0
2007-10-15 10:00:00,17.74,17.75,17.7,17.71,27800.0,12.3405,12.3475,12.3127,12.3197,27800.0
2007-10-15 10:30:00,17.72,17.74,17.68,17.68,50600.0,12.3266,12.3405,12.2988,12.2988,50600.0
2007-10-15 11:00:00,17.68,17.73,17.68,17.69,125200.0,12.2988,12.3336,12.2988,12.3057,125200.0
2007-10-15 11:30:00,17.71,17.71,17.68,17.71,86200.0,12.3197,12.3197,12.2988,12.3197,86200.0
2007-10-15 12:00:00,17.7,17.73,17.68,17.7,60000.0,12.3127,12.3336,12.2988,12.3127,60000.0
2007-10-15 12:30:00,17.7,17.72,17.68,17.72,60800.0,12.3127,12.3266,12.2988,12.3266,60800.0
2007-10-15 13:00:00,17.71,17.75,17.68,17.74,106600.0,12.3197,12.3475,12.2988,12.3405,106600.0
2007-10-15 13:30:00,17.74,17.74,17.7,17.71,42400.0,12.3405,12.3405,12.3127,12.3197,42400.0
2007-10-15 14:00:00,17.7,17.71,17.66,17.67,49000.0,12.3127,12.3197,12.2849,12.2918,49000.0
2007-10-15 14:30:00,17.68,17.69,17.66,17.66,42800.0,12.2988,12.3057,12.2849,12.2849,42800.0
2007-10-15 15:00:00,17.67,17.7,17.62,17.63,80800.0,12.2918,12.3127,12.257,12.264,80800.0
2007-10-15 15:30:00,17.64,17.72,17.63,17.67,77600.0,12.271,12.3266,12.264,12.2918,77600.0
2007-10-16 09:30:00,17.68,17.7,17.61,17.65,47800.0,12.2988,12.3127,12.2501,12.2779,47800.0
2007-10-16 10:00:00,17.64,17.68,17.6,17.64,66800.0,12.271,12.2988,12.2431,12.271,66800.0
2007-10-16 10:30:00,17.64,17.69,17.64,17.68,54600.0,12.271,12.3057,12.271,12.2988,54600.0
2007-10-16 11:00:00,17.69,17.73,17.68,17.72,66800.0,12.3057,12.3336,12.2988,12.3266,66800.0
2007-10-16 11:30:00,17.73,17.76,17.73,17.74,74400.0,12.3336,12.3544,12.3336,12.3405,74400.0
2007-10-16 12:00:00,17.75,17.78,17.72,17.75,90600.0,12.3475,12.3683,12.3266,12.3475,90600.0
2007-10-16 12:30:00,17.75,17.76,17.74,17.74,46200.0,12.3475,12.3544,12.3405,12.3405,46200.0
2007-10-16 13:00:00,17.74,17.76,17.71,17.74,147400.0,12.3405,12.3544,12.3197,12.3405,147400.0
2007-10-16 13:30:00,17.74,17.75,17.73,17.74,41400.0,12.3405,12.3475,12.3336,12.3405,41400.0
2007-10-16 14:00:00,17.74,17.78,17.74,17.74,69200.0,12.3405,12.3683,12.3405,12.3405,69200.0
2007-10-16 14:30:00,17.75,17.77,17.72,17.75,83600.0,12.3475,12.3614,12.3266,12.3475,83600.0
2007-10-16 15:00:00,17.75,17.81,17.72,17.77,162000.0,12.3475,12.3892,12.3266,12.3614,162000.0
2007-10-16 15:30:00,17.77,17.8,17.75,17.78,171600.0,12.3614,12.3823,12.3475,12.3683,171600.0
2007-10-17 09:30:00,17.9,17.98,17.86,17.98,91200.0,12.4518,12.5075,12.424,12.5075,91200.0
2007-10-17 10:00:00,17.97,17.98,17.93,17.96,98000.0,12.5005,12.5075,12.4727,12.4936,98000.0
2007-10-17 10:30:00,17.96,17.97,17.93,17.96,117800.0,12.4936,12.5005,12.4727,12.4936,117800.0
2007-10-17 11:00:00,17.95,17.97,17.93,17.96,73600.0,12.4866,12.5005,12.4727,12.4936,73600.0
2007-10-17 11:30:00,17.96,17.98,17.93,17.96,63000.0,12.4936,12.5075,12.4727,12.4936,63000.0
2007-10-17 12:00:00,17.97,17.97,17.93,17.93,69200.0,12.5005,12.5005,12.4727,12.4727,69200.0
2007-10-17 12:30:00,17.93,17.97,17.93,17.93,59400.0,12.4727,12.5005,12.4727,12.4727,59400.0
2007-10-17 13:00:00,17.93,18.0,17.93,17.96,127000.0,12.4727,12.5214,12.4727,12.4936,127000.0
2007-10-17 13:30:00,17.96,17.99,17.94,17.98,109200.0,12.4936,12.5144,12.4796,12.5075,109200.0
2007-10-17 14:00:00,17.97,18.06,17.96,18.05,235200.0,12.5005,12.5631,12.4936,12.5562,235200.0
2007-10-17 14:30:00,18.05,18.13,17.99,17.99,277200.0,12.5562,12.6118,12.5144,12.5144,277200.0
2007-10-17 15:00:00,18.0,18.0,17.95,17.98,339000.0,12.5214,12.5214,12.4866,12.5075,339000.0
2007-10-17 15:30:00,17.97,17.99,17.89,17.96,269200.0,12.5005,12.5144,12.4449,12.4936,269200.0
2007-10-18 09:30:00,17.98,18.0,17.88,17.99,68200.0,12.5075,12.5214,12.4379,12.5144,68200.0
2007-10-18 10:00:00,18.0,18.0,17.89,17.9,52200.0,12.5214,12.5214,12.4449,12.4518,52200.0
2007-10-18 10:30:00,17.9,17.91,17.86,17.88,86600.0,12.4518,12.4588,12.424,12.4379,86600.0
2007-10-18 11:00:00,17.89,17.9,17.84,17.9,48800.0,12.4449,12.4518,12.4101,12.4518,48800.0
2007-10-18 11:30:00,17.89,17.93,17.89,17.92,33800.0,12.4449,12.4727,12.4449,12.4657,33800.0
2007-10-18 12:00:00,17.92,17.92,17.88,17.89,38800.0,12.4657,12.4657,12.4379,12.4449,38800.0
2007-10-18 12:30:00,17.9,17.93,17.88,17.91,34400.0,12.4518,12.4727,12.4379,12.4588,34400.0
2007-10-18 13:00:00,17.92,17.93,17.89,17.91,25800.0,12.4657,12.4727,12.4449,12.4588,25800.0
2007-10-18 13:30:00,17.93,17.96,17.91,17.95,34600.0,12.4727,12.4936,12.4588,12.4866,34600.0
2007-10-18 14:00:00,17.95,17.97,17.9,17.91,41000.0,12.4866,12.5005,12.4518,12.4588,41000.0
2007-10-18 14:30:00,17.91,17.91,17.83,17.86,181800.0,12.4588,12.4588,12.4031,12.424,181800.0
2007-10-18 15:00:00,17.86,17.88,17.85,17.87,181200.0,12.424,12.4379,12.417,12.431,181200.0
2007-10-18 15:30:00,17.87,17.9,17.83,17.89,287400.0,12.431,12.4518,12.4031,12.4449,287400.0
2007-10-19 09:30:00,17.8,17.83,17.72,17.74,214600.0,12.3823,12.4031,12.3266,12.3405,214600.0
2007-10-19 10:00:00,17.75,17.79,17.7,17.77,71800.0,12.3475,12.3753,12.3127,12.3614,71800.0
2007-10-19 10:30:00,17.77,17.87,17.73,17.78,153600.0,12.3614,12.431,12.3336,12.3683,153600.0
2007-10-19 11:00:00,17.78,17.82,17.75,17.8,44000.0,12.3683,12.3962,12.3475,12.3823,44000.0
2007-10-19 11:30:00,17.81,17.89,17.77,17.89,46800.0,12.3892,12.4449,12.3614,12.4449,46800.0
2007-10-19 12:00:00,17.88,17.9,17.85,17.86,42400.0,12.4379,12.4518,12.417,12.424,42400.0
2007-10-19 12:30:00,17.86,17.89,17.85,17.86,62600.0,12.424,12.4449,12.417,12.424,62600.0
2007-10-19 13:00:00,17.85,17.88,17.82,17.85,70400.0,12.417,12.4379,12.3962,12.417,70400.0
2007-10-19 13:30:00,17.85,17.88,17.84,17.88,69200.0,12.417,12.4379,12.4101,12.4379,69200.0
2007-10-19 14:00:00,17.86,17.87,17.83,17.85,73800.0,12.424,12.431,12.4031,12.417,73800.0
2007-10-19 14:30:00,17.85,17.87,17.83,17.85,141200.0,12.417,12.431,12.4031,12.417,141200.0
2007-10-19 15:00:00,17.85,17.9,17.85,17.85,150000.0,12.417,12.4518,12.417,12.417,150000.0
2007-10-19 15:30:00,17.85,17.87,17.8,17.8,307400.0,12.417,12.431,12.3823,12.3823,307400.0
2007-10-22 09:30:00,17.6,17.67,17.49,17.66,104200.0,12.2431,12.2918,12.1666,12.2849,104200.0
2007-10-22 10:00:00,17.67,17.79,17.66,17.77,100400.0,12.2918,12.3753,12.2849,12.3614,100400.0
2007-10-22 10:30:00,17.77,17.79,17.68,17.71,86000.0,12.3614,12.3753,12.2988,12.3197,86000.0
2007-10-22 11:00:00,17.73,17.77,17.71,17.76,57800.0,12.3336,12.3614,12.3197,12.3544,57800.0
2007-10-22 11:30:00,17.77,17.81,17.76,17.8,98200.0,12.3614,12.3892,12.3544,12.3823,98200.0
2007-10-22 12:00:00,17.79,17.81,17.79,17.81,76200.0,12.3753,12.3892,12.3753,12.3892,76200.0
2007-10-22 12:30:00,17.8,17.86,17.79,17.86,136800.0,12.3823,12.424,12.3753,12.424,136800.0
2007-10-22 13:00:00,17.86,17.89,17.86,17.88,63000.0,12.424,12.4449,12.424,12.4379,63000.0
2007-10-22 13:30:00,17.88,17.9,17.83,17.84,58400.0,12.4379,12.4518,12.4031,12.4101,58400.0
2007-10-22 14:00:00,17.83,17.84,17.81,17.82,60200.0,12.4031,12.4101,12.3892,12.3962,60200.0
2007-10-22 14:30:00,17.82,17.85,17.76,17.77,96600.0,12.3962,12.417,12.3544,12.3614,96600.0
2007-10-22 15:00:00,17.77,17.81,17.74,17.8,180800.0,12.3614,12.3892,12.3405,12.3823,180800.0
2007-10-22 15:30:00,17.81,17.91,17.8,17.9,146000.0,12.3892,12.4588,12.3823,12.4518,146000.0
2007-10-23 09:30:00,17.91,17.92,17.79,17.8,40600.0,12.4588,12.4657,12.3753,12.3823,40600.0
2007-10-23 10:00:00,17.8,17.84,17.79,17.84,54800.0,12.3823,12.4101,12.3753,12.4101,54800.0
2007-10-23 10:30:00,17.85,17.91,17.84,17.89,64400.0,12.417,12.4588,12.4101,12.4449,64400.0
2007-10-23 11:00:00,17.9,17.91,17.85,17.88,82200.0,12.4518,12.4588,12.417,12.4379,82200.0
2007-10-23 11:30:00,17.86,17.9,17.85,17.88,41200.0,12.424,12.4518,12.417,12.4379,41200.0
2007-10-23 12:00:00,17.88,17.91,17.86,17.9,52600.0,12.4379,12.4588,12.424,12.4518,52600.0
2007-10-23 12:30:00,17.9,17.9,17.86,17.86,39200.0,12.4518,12.4518,12.424,12.424,39200.0
2007-10-23 13:00:00,17.86,17.91,17.85,17.87,47800.0,12.424,12.4588,12.417,12.431,47800.0
2007-10-23 13:30:00,17.87,17.87,17.84,17.85,51800.0,12.431,12.431,12.4101,12.417,51800.0
2007-10-23 14:00:00,17.85,17.9,17.84,17.86,56000.0,12.417,12.4518,12.4101,12.424,56000.0
2007-10-23 14:30:00,17.86,17.87,17.79,17.79,126400.0,12.424,12.431,12.3753,12.3753,126400.0
2007-10-23 15:00:00,17.79,17.79,17.68,17.73,136800.0,12.3753,12.3753,12.2988,12.3336,136800.0
2007-10-23 15:30:00,17.73,17.86,17.73,17.86,149400.0,12.3336,12.424,12.3336,12.424,149400.0
2007-10-24 09:30:00,17.75,17.86,17.68,17.73,43400.0,12.3475,12.424,12.2988,12.3336,43400.0
2007-10-24 10:00:00,17.72,17.73,17.63,17.66,51200.0,12.3266,12.3336,12.264,12.2849,51200.0
2007-10-24 10:30:00,17.65,17.65,17.44,17.44,115800.0,12.2779,12.2779,12.1318,12.1318,115800.0
2007-10-24 11:00:00,17.45,17.49,17.39,17.46,108800.0,12.1388,12.1666,12.097,12.1457,108800.0
2007-10-24 11:30:00,17.48,17.52,17.46,17.48,65000.0,12.1597,12.1875,12.1457,12.1597,65000.0
2007-10-24 12:00:00,17.46,17.5,17.45,17.46,68200.0,12.1457,12.1736,12.1388,12.1457,68200.0
2007-10-24 12:30:00,17.46,17.48,17.39,17.4,63200.0,12.1457,12.1597,12.097,12.104,63200.0
2007-10-24 13:00:00,17.41,17.43,17.38,17.42,73000.0,12.111,12.1249,12.0901,12.1179,73000.0
2007-10-24 13:30:00,17.41,17.42,17.36,17.38,64200.0,12.111,12.1179,12.0762,12.0901,64200.0
2007-10-24 14:00:00,17.37,17.44,17.3,17.43,121400.0,12.0831,12.1318,12.0344,12.1249,121400.0
2007-10-24 14:30:00,17.43,17.49,17.42,17.48,119000.0,12.1249,12.1666,12.1179,12.1597,119000.0
2007-10-24 15:00:00,17.48,17.59,17.47,17.59,173400.0,12.1597,12.2362,12.1527,12.2362,173400.0
2007-10-24 15:30:00,17.58,17.61,17.48,17.6,167400.0,12.2292,12.2501,12.1597,12.2431,167400.0
2007-10-25 09:30:00,17.57,17.65,17.4,17.5,167400.0,12.2223,12.2779,12.104,12.1736,167400.0
2007-10-25 10:00:00,17.51,17.63,17.5,17.58,97400.0,12.1805,12.264,12.1736,12.2292,97400.0
2007-10-25 10:30:00,17.59,17.61,17.54,17.56,71000.0,12.2362,12.2501,12.2014,12.2153,71000.0
2007-10-25 11:00:00,17.57,17.57,17.52,17.55,48000.0,12.2223,12.2223,12.1875,12.2084,48000.0
2007-10-25 11:30:00,17.55,17.59,17.55,17.57,68800.0,12.2084,12.2362,12.2084,12.2223,68800.0
2007-10-25 12:00:00,17.58,17.63,17.57,17.62,120200.0,12.2292,12.264,12.2223,12.257,120200.0
2007-10-25 12:30:00,17.61,17.61,17.58,17.58,83200.0,12.2501,12.2501,12.2292,12.2292,83200.0
2007-10-25 13:00:00,17.58,17.59,17.46,17.46,72800.0,12.2292,12.2362,12.1457,12.1457,72800.0
2007-10-25 13:30:00,17.46,17.49,17.43,17.46,108400.0,12.1457,12.1666,12.1249,12.1457,108400.0
2007-10-25 14:00:00,17.45,17.52,17.42,17.48,62400.0,12.1388,12.1875,12.1179,12.1597,62400.0
2007-10-25 14:30:00,17.5,17.52,17.45,17.51,107000.0,12.1736,12.1875,12.1388,12.1805,107000.0
2007-10-25 15:00:00,17.52,17.52,17.45,17.48,151800.0,12.1875,12.1875,12.1388,12.1597,151800.0
2007-10-25 15:30:00,17.49,17.53,17.46,17.48,292800.0,12.1666,12.1944,12.1457,12.1597,292800.0
2007-10-26 09:30:00,17.55,17.61,17.38,17.48,142400.0,12.2084,12.2501,12.0901,12.1597,142400.0
2007-10-26 10:00:00,17.48,17.52,17.41,17.41,119800.0,12.1597,12.1875,12.111,12.111,119800.0
2007-10-26 10:30:00,17.42,17.46,17.4,17.42,87400.0,12.1179,12.1457,12.104,12.1179,87400.0
2007-10-26 11:00:00,17.42,17.45,17.33,17.36,82000.0,12.1179,12.1388,12.0553,12.0762,82000.0
2007-10-26 11:30:00,17.36,17.38,17.35,17.36,57000.0,12.0762,12.0901,12.0692,12.0762,57000.0
2007-10-26 12:00:00,17.35,17.41,17.32,17.41,60400.0,12.0692,12.111,12.0484,12.111,60400.0
2007-10-26 12:30:00,17.4,17.43,17.38,17.39,53200.0,12.104,12.1249,12.0901,12.097,53200.0
2007-10-26 13:00:00,17.38,17.42,17.36,17.39,35000.0,12.0901,12.1179,12.0762,12.097,35000.0
2007-10-26 13:30:00,17.39,17.41,17.36,17.38,58600.0,12.097,12.111,12.0762,12.0901,58600.0
2007-10-26 14:00:00,17.38,17.41,17.38,17.38,132400.0,12.0901,12.111,12.0901,12.0901,132400.0
2007-10-26 14:30:00,17.38,17.41,17.37,17.41,57400.0,12.0901,12.111,12.0831,12.111,57400.0
2007-10-26 15:00:00,17.4,17.41,17.36,17.37,73600.0,12.104,12.111,12.0762,12.0831,73600.0
2007-10-26 15:30:00,17.38,17.43,17.38,17.43,122200.0,12.0901,12.1249,12.0901,12.1249,122200.0
2007-10-29 09:30:00,17.52,17.52,17.25,17.33,87400.0,12.1875,12.1875,11.9997,12.0553,87400.0
2007-10-29 10:00:00,17.34,17.34,17.25,17.26,48200.0,12.0623,12.0623,11.9997,12.0066,48200.0
2007-10-29 10:30:00,17.26,17.26,17.2,17.25,71200.0,12.0066,12.0066,11.9649,11.9997,71200.0
2007-10-29 11:00:00,17.25,17.32,17.24,17.3,38600.0,11.9997,12.0484,11.9927,12.0344,38600.0
2007-10-29 11:30:00,17.31,17.33,17.27,17.28,85200.0,12.0414,12.0553,12.0136,12.0205,85200.0
2007-10-29 12:00:00,17.28,17.34,17.27,17.3,82400.0,12.0205,12.0623,12.0136,12.0344,82400.0
2007-10-29 12:30:00,17.31,17.32,17.26,17.3,126400.0,12.0414,12.0484,12.0066,12.0344,126400.0
2007-10-29 13:00:00,17.3,17.35,17.29,17.3,110000.0,12.0344,12.0692,12.0275,12.0344,110000.0
2007-10-29 13:30:00,17.31,17.32,17.28,17.31,106800.0,12.0414,12.0484,12.0205,12.0414,106800.0
2007-10-29 14:00:00,17.32,17.32,17.25,17.31,59400.0,12.0484,12.0484,11.9997,12.0414,59400.0
2007-10-29 14:30:00,17.31,17.38,17.28,17.37,70600.0,12.0414,12.0901,12.0205,12.0831,70600.0
2007-10-29 15:00:00,17.37,17.39,17.25,17.32,218000.0,12.0831,12.097,11.9997,12.0484,218000.0
2007-10-29 15:30:00,17.33,17.39,17.27,17.33,306800.0,12.0553,12.097,12.0136,12.0553,306800.0
2007-10-30 09:30:00,17.37,17.37,17.13,17.25,68600.0,12.0831,12.0831,11.9162,11.9997,68600.0
2007-10-30 10:00:00,17.25,17.28,17.22,17.28,38000.0,11.9997,12.0205,11.9788,12.0205,38000.0
2007-10-30 10:30:00,17.27,17.31,17.25,17.3,46000.0,12.0136,12.0414,11.9997,12.0344,46000.0
2007-10-30 11:00:00,17.3,17.31,17.25,17.25,72200.0,12.0344,12.0414,11.9997,11.9997,72200.0
2007-10-30 11:30:00,17.25,17.31,17.25,17.31,47200.0,11.9997,12.0414,11.9997,12.0414,47200.0
2007-10-30 12:00:00,17.31,17.38,17.3,17.38,45600.0,12.0414,12.0901,12.0344,12.0901,45600.0
2007-10-30 12:30:00,17.36,17.43,17.36,17.41,45600.0,12.0762,12.1249,12.0762,12.111,45600.0
2007-10-30 13:00:00,17.41,17.43,17.39,17.4,36400.0,12.111,12.1249,12.097,12.104,36400.0
2007-10-30 13:30:00,17.41,17.41,17.36,17.38,61000.0,12.111,12.111,12.0762,12.0901,61000.0
2007-10-30 14:00:00,17.39,17.43,17.38,17.4,97400.0,12.097,12.1249,12.0901,12.104,97400.0
2007-10-30 14:30:00,17.4,17.44,17.39,17.43,76400.0,12.104,12.1318,12.097,12.1249,76400.0
2007-10-30 15:00:00,17.43,17.46,17.42,17.45,131000.0,12.1249,12.1457,12.1179,12.1388,131000.0
2007-10-30 15:30:00,17.45,17.45,17.34,17.37,186000.0,12.1388,12.1388,12.0623,12.0831,186000.0
2007-10-31 09:30:00,17.34,17.46,17.18,17.38,83600.0,12.0623,12.1457,11.951,12.0901,83600.0
2007-10-31 10:00:00,17.39,17.4,17.35,17.39,58800.0,12.097,12.104,12.0692,12.097,58800.0
2007-10-31 10:30:00,17.39,17.4,17.35,17.38,56400.0,12.097,12.104,12.0692,12.0901,56400.0
2007-10-31 11:00:00,17.38,17.4,17.36,17.38,32600.0,12.0901,12.104,12.0762,12.0901,32600.0
2007-10-31 11:30:00,17.38,17.4,17.38,17.39,26600.0,12.0901,12.104,12.0901,12.097,26600.0
2007-10-31 12:00:00,17.39,17.44,17.39,17.41,27800.0,12.097,12.1318,12.097,12.111,27800.0
2007-10-31 12:30:00,17.43,17.43,17.39,17.41,18600.0,12.1249,12.1249,12.097,12.111,18600.0
2007-10-31 13:00:00,17.41,17.42,17.39,17.41,23200.0,12.111,12.1179,12.097,12.111,23200.0
2007-10-31 13:30:00,17.41,17.42,17.36,17.38,50000.0,12.111,12.1179,12.0762,12.0901,50000.0
2007-10-31 14:00:00,17.38,17.44,17.31,17.4,142800.0,12.0901,12.1318,12.0414,12.104,142800.0
2007-10-31 14:30:00,17.39,17.49,17.34,17.46,113600.0,12.097,12.1666,12.0623,12.1457,113600.0
2007-10-31 15:00:00,17.45,17.48,17.38,17.39,71400.0,12.1388,12.1597,12.0901,12.097,71400.0
2007-10-31 15:30:00,17.39,17.53,17.38,17.5,151200.0,12.097,12.1944,12.0901,12.1736,151200.0
2007-11-01 09:30:00,17.4,17.48,17.3,17.37,73400.0,12.104,12.1597,12.0344,12.0831,73400.0
2007-11-01 10:00:00,17.36,17.4,17.27,17.3,94400.0,12.0762,12.104,12.0136,12.0344,94400.0
2007-11-01 10:30:00,17.3,17.34,17.28,17.32,64000.0,12.0344,12.0623,12.0205,12.0484,64000.0
2007-11-01 11:00:00,17.31,17.36,17.29,17.35,43800.0,12.0414,12.0762,12.0275,12.0692,43800.0
2007-11-01 11:30:00,17.35,17.36,17.33,17.36,73600.0,12.0692,12.0762,12.0553,12.0762,73600.0
2007-11-01 12:00:00,17.35,17.4,17.35,17.36,49600.0,12.0692,12.104,12.0692,12.0762,49600.0
2007-11-01 12:30:00,17.36,17.38,17.31,17.36,62400.0,12.0762,12.0901,12.0414,12.0762,62400.0
2007-11-01 13:00:00,17.36,17.36,17.31,17.31,49800.0,12.0762,12.0762,12.0414,12.0414,49800.0
2007-11-01 13:30:00,17.31,17.32,17.25,17.27,83400.0,12.0414,12.0484,11.9997,12.0136,83400.0
2007-11-01 14:00:00,17.27,17.34,17.26,17.33,132600.0,12.0136,12.0623,12.0066,12.0553,132600.0
2007-11-01 14:30:00,17.33,17.4,17.33,17.39,97600.0,12.0553,12.104,12.0553,12.097,97600.0
2007-11-01 15:00:00,17.38,17.4,17.29,17.3,107000.0,12.0901,12.104,12.0275,12.0344,107000.0
2007-11-01 15:30:00,17.29,17.34,17.24,17.26,179600.0,12.0275,12.0623,11.9927,12.0066,179600.0
2007-11-02 09:30:00,17.28,17.28,17.14,17.16,94200.0,12.0205,12.0205,11.9231,11.9371,94200.0
2007-11-02 10:00:00,17.16,17.16,17.09,17.12,73200.0,11.9371,11.9371,11.8884,11.9092,73200.0
2007-11-02 10:30:00,17.13,17.15,17.04,17.09,61800.0,11.9162,11.9301,11.8536,11.8884,61800.0
2007-11-02 11:00:00,17.11,17.11,16.96,16.96,77600.0,11.9023,11.9023,11.7979,11.7979,77600.0
2007-11-02 11:30:00,16.97,17.1,16.97,17.07,76400.0,11.8049,11.8953,11.8049,11.8744,76400.0
2007-11-02 12:00:00,17.05,17.14,17.04,17.11,52000.0,11.8605,11.9231,11.8536,11.9023,52000.0
2007-11-02 12:30:00,17.12,17.2,17.11,17.13,55200.0,11.9092,11.9649,11.9023,11.9162,55200.0
2007-11-02 13:00:00,17.12,17.18,17.11,17.11,69600.0,11.9092,11.951,11.9023,11.9023,69600.0
2007-11-02 13:30:00,17.11,17.16,17.09,17.14,42000.0,11.9023,11.9371,11.8884,11.9231,42000.0
2007-11-02 14:00:00,17.15,17.16,17.08,17.15,64600.0,11.9301,11.9371,11.8814,11.9301,64600.0
2007-11-02 14:30:00,17.15,17.2,17.14,17.17,140800.0,11.9301,11.9649,11.9231,11.944,140800.0
2007-11-02 15:00:00,17.17,17.21,17.13,17.2,96400.0,11.944,11.9718,11.9162,11.9649,96400.0
2007-11-02 15:30:00,17.19,17.24,17.14,17.23,119600.0,11.9579,11.9927,11.9231,11.9857,119600.0
2007-11-05 09:30:00,16.95,17.2,16.95,17.17,52000.0,11.791,11.9649,11.791,11.944,52000.0
2007-11-05 10:00:00,17.18,17.23,17.12,17.14,68800.0,11.951,11.9857,11.9092,11.9231,68800.0
2007-11-05 10:30:00,17.12,17.21,17.11,17.14,80400.0,11.9092,11.9718,11.9023,11.9231,80400.0
2007-11-05 11:00:00,17.14,17.17,17.08,17.1,99200.0,11.9231,11.944,11.8814,11.8953,99200.0
2007-11-05 11:30:00,17.11,17.15,17.09,17.11,51000.0,11.9023,11.9301,11.8884,11.9023,51000.0
2007-11-05 12:00:00,17.13,17.14,17.08,17.11,60800.0,11.9162,11.9231,11.8814,11.9023,60800.0
2007-11-05 12:30:00,17.11,17.18,17.11,17.15,27400.0,11.9023,11.951,11.9023,11.9301,27400.0
2007-11-05 13:00:00,17.16,17.18,17.14,17.15,44400.0,11.9371,11.951,11.9231,11.9301,44400.0
2007-11-05 13:30:00,17.16,17.16,17.11,17.13,35200.0,11.9371,11.9371,11.9023,11.9162,35200.0
2007-11-05 14:00:00,17.13,17.18,17.11,17.15,45600.0,11.9162,11.951,11.9023,11.9301,45600.0
2007-11-05 14:30:00,17.14,17.22,17.11,17.19,55200.0,11.9231,11.9788,11.9023,11.9579,55200.0
2007-11-05 15:00:00,17.2,17.3,17.19,17.28,121400.0,11.9649,12.0344,11.9579,12.0205,121400.0
2007-11-05 15:30:00,17.28,17.32,17.24,17.24,218600.0,12.0205,12.0484,11.9927,11.9927,218600.0
2007-11-06 09:30:00,17.24,17.32,17.17,17.18,53200.0,11.9927,12.0484,11.944,11.951,53200.0
2007-11-06 10:00:00,17.18,17.18,17.1,17.14,41200.0,11.951,11.951,11.8953,11.9231,41200.0
2007-11-06 10:30:00,17.14,17.14,17.04,17.11,43000.0,11.9231,11.9231,11.8536,11.9023,43000.0
2007-11-06 11:00:00,17.11,17.14,17.09,17.11,44200.0,11.9023,11.9231,11.8884,11.9023,44200.0
2007-11-06 11:30:00,17.11,17.16,17.09,17.14,33600.0,11.9023,11.9371,11.8884,11.9231,33600.0
2007-11-06 12:00:00,17.11,17.17,17.09,17.09,50200.0,11.9023,11.944,11.8884,11.8884,50200.0
2007-11-06 12:30:00,17.1,17.13,17.09,17.1,30000.0,11.8953,11.9162,11.8884,11.8953,30000.0
2007-11-06 13:00:00,17.1,17.12,17.08,17.09,46200.0,11.8953,11.9092,11.8814,11.8884,46200.0
2007-11-06 13:30:00,17.1,17.17,17.09,17.11,41000.0,11.8953,11.944,11.8884,11.9023,41000.0
2007-11-06 14:00:00,17.11,17.14,17.11,17.11,51400.0,11.9023,11.9231,11.9023,11.9023,51400.0
2007-11-06 14:30:00,17.11,17.14,17.1,17.12,67200.0,11.9023,11.9231,11.8953,11.9092,67200.0
2007-11-06 15:00:00,17.13,17.18,17.12,17.18,58800.0,11.9162,11.951,11.9092,11.951,58800.0
2007-11-06 15:30:00,17.17,17.25,17.17,17.25,106400.0,11.944,11.9997,11.944,11.9997,106400.0
2007-11-07 09:30:00,17.05,17.1,17.01,17.09,74800.0,11.8605,11.8953,11.8327,11.8884,74800.0
2007-11-07 10:00:00,17.08,17.13,17.05,17.05,118400.0,11.8814,11.9162,11.8605,11.8605,118400.0
2007-11-07 10:30:00,17.05,17.13,17.04,17.1,106000.0,11.8605,11.9162,11.8536,11.8953,106000.0
2007-11-07 11:00:00,17.11,17.15,17.09,17.13,62800.0,11.9023,11.9301,11.8884,11.9162,62800.0
2007-11-07 11:30:00,17.14,17.17,17.11,17.16,43000.0,11.9231,11.944,11.9023,11.9371,43000.0
2007-11-07 12:00:00,17.16,17.18,17.09,17.17,99800.0,11.9371,11.951,11.8884,11.944,99800.0
2007-11-07 12:30:00,17.16,17.2,17.12,17.13,60200.0,11.9371,11.9649,11.9092,11.9162,60200.0
2007-11-07 13:00:00,17.13,17.16,17.03,17.11,91000.0,11.9162,11.9371,11.8466,11.9023,91000.0
2007-11-07 13:30:00,17.11,17.16,17.1,17.13,38600.0,11.9023,11.9371,11.8953,11.9162,38600.0
2007-11-07 14:00:00,17.13,17.21,17.11,17.21,95400.0,11.9162,11.9718,11.9023,11.9718,95400.0
2007-11-07 14:30:00,17.21,17.28,17.16,17.2,156000.0,11.9718,12.0205,11.9371,11.9649,156000.0
2007-11-07 15:00:00,17.2,17.29,17.2,17.23,303200.0,11.9649,12.0275,11.9649,11.9857,303200.0
2007-11-07 15:30:00,17.23,17.3,17.19,17.22,533800.0,11.9857,12.0344,11.9579,11.9788,533800.0
2007-11-08 09:30:00,17.28,17.29,17.13,17.24,75200.0,12.0205,12.0275,11.9162,11.9927,75200.0
2007-11-08 10:00:00,17.23,17.34,17.12,17.33,123000.0,11.9857,12.0623,11.9092,12.0553,123000.0
2007-11-08 10:30:00,17.34,17.39,17.29,17.38,72600.0,12.0623,12.097,12.0275,12.0901,72600.0
2007-11-08 11:00:00,17.38,17.42,17.32,17.33,102800.0,12.0901,12.1179,12.0484,12.0553,102800.0
2007-11-08 11:30:00,17.33,17.38,17.28,17.36,75400.0,12.0553,12.0901,12.0205,12.0762,75400.0
2007-11-08 12:00:00,17.36,17.4,17.33,17.39,77400.0,12.0762,12.104,12.0553,12.097,77400.0
2007-11-08 12:30:00,17.39,17.45,17.36,17.4,145600.0,12.097,12.1388,12.0762,12.104,145600.0
2007-11-08 13:00:00,17.4,17.47,17.33,17.45,139600.0,12.104,12.1527,12.0553,12.1388,139600.0
2007-11-08 13:30:00,17.43,17.47,17.34,17.4,120200.0,12.1249,12.1527,12.0623,12.104,120200.0
2007-11-08 14:00:00,17.39,17.39,17.31,17.34,96000.0,12.097,12.097,12.0414,12.0623,96000.0
2007-11-08 14:30:00,17.33,17.4,17.3,17.39,159000.0,12.0553,12.104,12.0344,12.097,159000.0
2007-11-08 15:00:00,17.4,17.42,17.31,17.36,208600.0,12.104,12.1179,12.0414,12.0762,208600.0
2007-11-08 15:30:00,17.36,17.54,17.35,17.4,442600.0,12.0762,12.2014,12.0692,12.104,442600.0
2007-11-09 09:30:00,17.38,17.42,17.24,17.27,89400.0,12.0901,12.1179,11.9927,12.0136,89400.0
2007-11-09 10:00:00,17.25,17.36,17.21,17.35,135000.0,11.9997,12.0762,11.9718,12.0692,135000.0
2007-11-09 10:30:00,17.35,17.38,17.32,17.36,120200.0,12.0692,12.0901,12.0484,12.0762,120200.0
2007-11-09 11:00:00,17.38,17.42,17.32,17.39,128200.0,12.0901,12.1179,12.0484,12.097,128200.0
2007-11-09 11:30:00,17.39,17.46,17.38,17.41,108000.0,12.097,12.1457,12.0901,12.111,108000.0
2007-11-09 12:00:00,17.41,17.43,17.35,17.42,96200.0,12.111,12.1249,12.0692,12.1179,96200.0
2007-11-09 12:30:00,17.42,17.48,17.39,17.46,121800.0,12.1179,12.1597,12.097,12.1457,121800.0
2007-11-09 13:00:00,17.47,17.5,17.44,17.45,98000.0,12.1527,12.1736,12.1318,12.1388,98000.0
2007-11-09 13:30:00,17.46,17.48,17.45,17.45,55800.0,12.1457,12.1597,12.1388,12.1388,55800.0
2007-11-09 14:00:00,17.45,17.52,17.45,17.5,246600.0,12.1388,12.1875,12.1388,12.1736,246600.0
2007-11-09 14:30:00,17.5,17.56,17.47,17.5,149600.0,12.1736,12.2153,12.1527,12.1736,149600.0
2007-11-09 15:00:00,17.5,17.6,17.5,17.59,237800.0,12.1736,12.2431,12.1736,12.2362,237800.0
2007-11-09 15:30:00,17.58,17.58,17.45,17.47,447800.0,12.2292,12.2292,12.1388,12.1527,447800.0
2007-11-12 09:30:00,17.39,17.49,17.38,17.46,100800.0,12.097,12.1666,12.0901,12.1457,100800.0
2007-11-12 10:00:00,17.45,17.55,17.45,17.51,118000.0,12.1388,12.2084,12.1388,12.1805,118000.0
2007-11-12 10:30:00,17.51,17.58,17.5,17.52,138200.0,12.1805,12.2292,12.1736,12.1875,138200.0
2007-11-12 11:00:00,17.51,17.56,17.49,17.55,115200.0,12.1805,12.2153,12.1666,12.2084,115200.0
2007-11-12 11:30:00,17.55,17.55,17.5,17.5,89000.0,12.2084,12.2084,12.1736,12.1736,89000.0
2007-11-12 12:00:00,17.5,17.56,17.5,17.54,87000.0,12.1736,12.2153,12.1736,12.2014,87000.0
2007-11-12 12:30:00,17.54,17.56,17.47,17.47,67200.0,12.2014,12.2153,12.1527,12.1527,67200.0
2007-11-12 13:00:00,17.48,17.53,17.45,17.52,102800.0,12.1597,12.1944,12.1388,12.1875,102800.0
2007-11-12 13:30:00,17.52,17.54,17.47,17.52,124800.0,12.1875,12.2014,12.1527,12.1875,124800.0
2007-11-12 14:00:00,17.51,17.58,17.5,17.57,126000.0,12.1805,12.2292,12.1736,12.2223,126000.0
2007-11-12 14:30:00,17.56,17.64,17.56,17.61,211800.0,12.2153,12.271,12.2153,12.2501,211800.0
2007-11-12 15:00:00,17.61,17.63,17.57,17.59,304600.0,12.2501,12.264,12.2223,12.2362,304600.0
2007-11-12 15:30:00,17.58,17.61,17.5,17.5,358200.0,12.2292,12.2501,12.1736,12.1736,358200.0
2007-11-13 09:30:00,17.59,17.59,17.45,17.53,89200.0,12.2362,12.2362,12.1388,12.1944,89200.0
2007-11-13 10:00:00,17.55,17.65,17.53,17.63,88200.0,12.2084,12.2779,12.1944,12.264,88200.0
2007-11-13 10:30:00,17.63,17.75,17.62,17.73,97400.0,12.264,12.3475,12.257,12.3336,97400.0
2007-11-13 11:00:00,17.73,17.75,17.66,17.75,119000.0,12.3336,12.3475,12.2849,12.3475,119000.0
2007-11-13 11:30:00,17.75,17.75,17.67,17.69,102800.0,12.3475,12.3475,12.2918,12.3057,102800.0
2007-11-13 12:00:00,17.69,17.73,17.68,17.73,67800.0,12.3057,12.3336,12.2988,12.3336,67800.0
2007-11-13 12:30:00,17.72,17.77,17.71,17.73,89400.0,12.3266,12.3614,12.3197,12.3336,89400.0
2007-11-13 13:00:00,17.72,17.79,17.72,17.77,88800.0,12.3266,12.3753,12.3266,12.3614,88800.0
2007-11-13 13:30:00,17.78,17.79,17.72,17.75,112200.0,12.3683,12.3753,12.3266,12.3475,112200.0
2007-11-13 14:00:00,17.75,17.78,17.73,17.75,120200.0,12.3475,12.3683,12.3336,12.3475,120200.0
2007-11-13 14:30:00,17.75,17.78,17.74,17.75,91800.0,12.3475,12.3683,12.3405,12.3475,91800.0
2007-11-13 15:00:00,17.75,17.78,17.74,17.75,90800.0,12.3475,12.3683,12.3405,12.3475,90800.0
2007-11-13 15:30:00,17.76,17.88,17.75,17.86,147200.0,12.3544,12.4379,12.3475,12.424,147200.0
2007-11-14 09:30:00,18.18,18.3,18.11,18.25,319800.0,12.6466,12.7301,12.5979,12.6953,319800.0
2007-11-14 10:00:00,18.27,18.44,18.27,18.37,250400.0,12.7092,12.8275,12.7092,12.7788,250400.0
2007-11-14 10:30:00,18.37,18.56,18.34,18.5,241600.0,12.7788,12.9109,12.7579,12.8692,241600.0
2007-11-14 11:00:00,18.5,18.68,18.49,18.67,231000.0,12.8692,12.9944,12.8622,12.9875,231000.0
2007-11-14 11:30:00,18.68,18.82,18.68,18.82,318000.0,12.9944,13.0918,12.9944,13.0918,318000.0
2007-11-14 12:00:00,18.82,18.89,18.78,18.88,212600.0,13.0918,13.1405,13.064,13.1335,212600.0
2007-11-14 12:30:00,18.89,18.9,18.82,18.82,235400.0,13.1405,13.1475,13.0918,13.0918,235400.0
2007-11-14 13:00:00,18.83,18.84,18.74,18.79,239600.0,13.0988,13.1057,13.0362,13.0709,239600.0
2007-11-14 13:30:00,18.79,18.81,18.73,18.77,216000.0,13.0709,13.0848,13.0292,13.057,216000.0
2007-11-14 14:00:00,18.78,18.89,18.77,18.85,196200.0,13.064,13.1405,13.057,13.1127,196200.0
2007-11-14 14:30:00,18.85,18.86,18.73,18.75,216600.0,13.1127,13.1196,13.0292,13.0431,216600.0
2007-11-14 15:00:00,18.75,18.78,18.73,18.75,285000.0,13.0431,13.064,13.0292,13.0431,285000.0
2007-11-14 15:30:00,18.75,18.77,18.65,18.66,554200.0,13.0431,13.057,12.9735,12.9805,554200.0
2007-11-15 09:30:00,18.59,18.84,18.55,18.81,330800.0,12.9318,13.1057,12.904,13.0848,330800.0
2007-11-15 10:00:00,18.79,18.88,18.75,18.84,191600.0,13.0709,13.1335,13.0431,13.1057,191600.0
2007-11-15 10:30:00,18.84,18.91,18.8,18.81,240400.0,13.1057,13.1544,13.0779,13.0848,240400.0
2007-11-15 11:00:00,18.81,18.88,18.8,18.82,186200.0,13.0848,13.1335,13.0779,13.0918,186200.0
2007-11-15 11:30:00,18.81,18.82,18.7,18.73,161800.0,13.0848,13.0918,13.0083,13.0292,161800.0
2007-11-15 12:00:00,18.74,18.83,18.73,18.8,140400.0,13.0362,13.0988,13.0292,13.0779,140400.0
2007-11-15 12:30:00,18.79,18.85,18.78,18.8,135400.0,13.0709,13.1127,13.064,13.0779,135400.0
2007-11-15 13:00:00,18.79,18.88,18.78,18.86,193000.0,13.0709,13.1335,13.064,13.1196,193000.0
2007-11-15 13:30:00,18.86,18.88,18.81,18.83,142800.0,13.1196,13.1335,13.0848,13.0988,142800.0
2007-11-15 14:00:00,18.82,18.91,18.78,18.91,300400.0,13.0918,13.1544,13.064,13.1544,300400.0
2007-11-15 14:30:00,18.9,18.95,18.8,18.81,267800.0,13.1475,13.1822,13.0779,13.0848,267800.0
2007-11-15 15:00:00,18.81,18.92,18.79,18.91,272200.0,13.0848,13.1614,13.0709,13.1544,272200.0
2007-11-15 15:30:00,18.9,18.93,18.79,18.82,437000.0,13.1475,13.1683,13.0709,13.0918,437000.0
2007-11-16 09:30:00,18.97,19.02,18.85,18.94,302200.0,13.1961,13.2309,13.1127,13.1753,302200.0
2007-11-16 10:00:00,18.93,19.03,18.92,18.99,171400.0,13.1683,13.2379,13.1614,13.2101,171400.0
2007-11-16 10:30:00,18.99,19.0,18.96,18.98,137400.0,13.2101,13.217,13.1892,13.2031,137400.0
2007-11-16 11:00:00,18.98,19.0,18.97,18.99,135200.0,13.2031,13.217,13.1961,13.2101,135200.0
2007-11-16 11:30:00,18.99,19.08,18.99,19.07,113600.0,13.2101,13.2727,13.2101,13.2657,113600.0
2007-11-16 12:00:00,19.06,19.15,19.04,19.11,79600.0,13.2588,13.3214,13.2448,13.2935,79600.0
2007-11-16 12:30:00,19.11,19.15,19.04,19.04,99200.0,13.2935,13.3214,13.2448,13.2448,99200.0
2007-11-16 13:00:00,19.05,19.08,18.97,18.98,59000.0,13.2518,13.2727,13.1961,13.2031,59000.0
2007-11-16 13:30:00,18.98,19.0,18.91,18.94,222200.0,13.2031,13.217,13.1544,13.1753,222200.0
2007-11-16 14:00:00,18.94,18.99,18.92,18.99,105200.0,13.1753,13.2101,13.1614,13.2101,105200.0
2007-11-16 14:30:00,18.98,18.99,18.89,18.98,174000.0,13.2031,13.2101,13.1405,13.2031,174000.0
2007-11-16 15:00:00,18.99,19.0,18.93,18.97,105200.0,13.2101,13.217,13.1683,13.1961,105200.0
2007-11-16 15:30:00,18.99,19.05,18.92,19.04,424200.0,13.2101,13.2518,13.1614,13.2448,424200.0
2007-11-19 09:30:00,18.93,18.99,18.72,18.74,126000.0,13.1683,13.2101,13.0222,13.0362,126000.0
2007-11-19 10:00:00,18.75,18.79,18.71,18.77,128400.0,13.0431,13.0709,13.0153,13.057,128400.0
2007-11-19 10:30:00,18.76,18.81,18.74,18.79,122200.0,13.0501,13.0848,13.0362,13.0709,122200.0
2007-11-19 11:00:00,18.78,18.84,18.78,18.78,130200.0,13.064,13.1057,13.064,13.064,130200.0
2007-11-19 11:30:00,18.78,18.78,18.65,18.67,168400.0,13.064,13.064,12.9735,12.9875,168400.0
2007-11-19 12:00:00,18.65,18.72,18.64,18.66,205800.0,12.9735,13.0222,12.9666,12.9805,205800.0
2007-11-19 12:30:00,18.66,18.73,18.63,18.72,156000.0,12.9805,13.0292,12.9596,13.0222,156000.0
2007-11-19 13:00:00,18.73,18.77,18.7,18.77,136200.0,13.0292,13.057,13.0083,13.057,136200.0
2007-11-19 13:30:00,18.76,18.81,18.72,18.74,195200.0,13.0501,13.0848,13.0222,13.0362,195200.0
2007-11-19 14:00:00,18.74,18.79,18.72,18.75,181200.0,13.0362,13.0709,13.0222,13.0431,181200.0
2007-11-19 14:30:00,18.75,18.78,18.71,18.71,227400.0,13.0431,13.064,13.0153,13.0153,227400.0
2007-11-19 15:00:00,18.71,18.72,18.64,18.68,196400.0,13.0153,13.0222,12.9666,12.9944,196400.0
2007-11-19 15:30:00,18.69,18.7,18.63,18.66,269800.0,13.0014,13.0083,12.9596,12.9805,269800.0
2007-11-20 09:30:00,18.58,18.81,18.58,18.78,92000.0,12.9249,13.0848,12.9249,13.064,92000.0
2007-11-20 10:00:00,18.8,18.84,18.77,18.82,92200.0,13.0779,13.1057,13.057,13.0918,92200.0
2007-11-20 10:30:00,18.81,18.86,18.79,18.83,126400.0,13.0848,13.1196,13.0709,13.0988,126400.0
2007-11-20 11:00:00,18.83,18.85,18.81,18.84,93600.0,13.0988,13.1127,13.0848,13.1057,93600.0
2007-11-20 11:30:00,18.84,18.86,18.8,18.8,63400.0,13.1057,13.1196,13.0779,13.0779,63400.0
2007-11-20 12:00:00,18.81,18.83,18.77,18.78,94600.0,13.0848,13.0988,13.057,13.064,94600.0
2007-11-20 12:30:00,18.8,18.85,18.78,18.83,134600.0,13.0779,13.1127,13.064,13.0988,134600.0
2007-11-20 13:00:00,18.84,18.84,18.73,18.73,286800.0,13.1057,13.1057,13.0292,13.0292,286800.0
2007-11-20 13:30:00,18.74,18.8,18.71,18.78,152200.0,13.0362,13.0779,13.0153,13.064,152200.0
2007-11-20 14:00:00,18.77,18.84,18.75,18.79,160200.0,13.057,13.1057,13.0431,13.0709,160200.0
2007-11-20 14:30:00,18.8,18.85,18.76,18.79,100400.0,13.0779,13.1127,13.0501,13.0709,100400.0
2007-11-20 15:00:00,18.8,18.87,18.77,18.84,211800.0,13.0779,13.1266,13.057,13.1057,211800.0
2007-11-20 15:30:00,18.84,19.0,18.83,18.86,308200.0,13.1057,13.217,13.0988,13.1196,308200.0
2007-11-21 09:30:00,18.73,18.88,18.73,18.82,79800.0,13.0292,13.1335,13.0292,13.0918,79800.0
2007-11-21 10:00:00,18.82,18.97,18.81,18.97,64200.0,13.0918,13.1961,13.0848,13.1961,64200.0
2007-11-21 10:30:00,18.96,18.97,18.88,18.92,82200.0,13.1892,13.1961,13.1335,13.1614,82200.0
2007-11-21 11:00:00,18.91,18.93,18.86,18.92,66800.0,13.1544,13.1683,13.1196,13.1614,66800.0
2007-11-21 11:30:00,18.93,18.93,18.81,18.82,98800.0,13.1683,13.1683,13.0848,13.0918,98800.0
2007-11-21 12:00:00,18.82,18.85,18.76,18.81,110400.0,13.0918,13.1127,13.0501,13.0848,110400.0
2007-11-21 12:30:00,18.8,18.82,18.78,18.8,115000.0,13.0779,13.0918,13.064,13.0779,115000.0
2007-11-21 13:00:00,18.81,18.85,18.78,18.83,100400.0,13.0848,13.1127,13.064,13.0988,100400.0
2007-11-21 13:30:00,18.82,18.86,18.81,18.82,90600.0,13.0918,13.1196,13.0848,13.0918,90600.0
2007-11-21 14:00:00,18.83,18.89,18.81,18.86,84400.0,13.0988,13.1405,13.0848,13.1196,84400.0
2007-11-21 14:30:00,18.86,18.93,18.84,18.92,69200.0,13.1196,13.1683,13.1057,13.1614,69200.0
2007-11-21 15:00:00,18.92,18.93,18.79,18.79,172000.0,13.1614,13.1683,13.0709,13.0709,172000.0
2007-11-21 15:30:00,18.8,18.84,18.73,18.75,311800.0,13.0779,13.1057,13.0292,13.0431,311800.0
2007-11-23 09:30:00,18.79,18.93,18.75,18.85,45800.0,13.0709,13.1683,13.0431,13.1127,45800.0
2007-11-23 10:00:00,18.85,18.89,18.82,18.84,28200.0,13.1127,13.1405,13.0918,13.1057,28200.0
2007-11-23 10:30:00,18.85,18.86,18.8,18.84,33200.0,13.1127,13.1196,13.0779,13.1057,33200.0
2007-11-23 11:00:00,18.85,18.89,18.83,18.88,33600.0,13.1127,13.1405,13.0988,13.1335,33600.0
2007-11-23 11:30:00,18.88,18.95,18.86,18.93,37600.0,13.1335,13.1822,13.1196,13.1683,37600.0
2007-11-23 12:00:00,18.93,18.97,18.91,18.93,41800.0,13.1683,13.1961,13.1544,13.1683,41800.0
2007-11-23 12:30:00,18.93,18.98,18.86,18.96,81000.0,13.1683,13.2031,13.1196,13.1892,81000.0
2007-11-26 09:30:00,18.91,19.0,18.81,18.98,57800.0,13.1544,13.217,13.0848,13.2031,57800.0
2007-11-26 10:00:00,18.99,19.0,18.96,18.98,58600.0,13.2101,13.217,13.1892,13.2031,58600.0
2007-11-26 10:30:00,18.99,19.0,18.92,18.93,65600.0,13.2101,13.217,13.1614,13.1683,65600.0
2007-11-26 11:00:00,18.94,18.98,18.91,18.92,52200.0,13.1753,13.2031,13.1544,13.1614,52200.0
2007-11-26 11:30:00,18.91,18.98,18.88,18.9,64400.0,13.1544,13.2031,13.1335,13.1475,64400.0
2007-11-26 12:00:00,18.91,18.97,18.87,18.93,371600.0,13.1544,13.1961,13.1266,13.1683,371600.0
2007-11-26 12:30:00,18.93,18.95,18.88,18.91,115600.0,13.1683,13.1822,13.1335,13.1544,115600.0
2007-11-26 13:00:00,18.91,18.93,18.85,18.86,91400.0,13.1544,13.1683,13.1127,13.1196,91400.0
2007-11-26 13:30:00,18.86,18.9,18.83,18.83,108400.0,13.1196,13.1475,13.0988,13.0988,108400.0
2007-11-26 14:00:00,18.84,18.89,18.83,18.86,119800.0,13.1057,13.1405,13.0988,13.1196,119800.0
2007-11-26 14:30:00,18.88,18.88,18.79,18.8,163000.0,13.1335,13.1335,13.0709,13.0779,163000.0
2007-11-26 15:00:00,18.79,18.8,18.73,18.75,202800.0,13.0709,13.0779,13.0292,13.0431,202800.0
2007-11-26 15:30:00,18.77,18.83,18.66,18.66,345600.0,13.057,13.0988,12.9805,12.9805,345600.0
2007-11-27 09:30:00,18.7,18.85,18.67,18.81,101400.0,13.0083,13.1127,12.9875,13.0848,101400.0
2007-11-27 10:00:00,18.81,18.95,18.75,18.93,177000.0,13.0848,13.1822,13.0431,13.1683,177000.0
2007-11-27 10:30:00,18.95,18.99,18.91,18.96,122600.0,13.1822,13.2101,13.1544,13.1892,122600.0
2007-11-27 11:00:00,18.97,19.0,18.95,18.98,164000.0,13.1961,13.217,13.1822,13.2031,164000.0
2007-11-27 11:30:00,18.98,19.0,18.86,18.88,176600.0,13.2031,13.217,13.1196,13.1335,176600.0
2007-11-27 12:00:00,18.88,18.94,18.86,18.93,105600.0,13.1335,13.1753,13.1196,13.1683,105600.0
2007-11-27 12:30:00,18.93,19.0,18.93,19.0,92400.0,13.1683,13.217,13.1683,13.217,92400.0
2007-11-27 13:00:00,19.0,19.0,18.97,19.0,101400.0,13.217,13.217,13.1961,13.217,101400.0
2007-11-27 13:30:00,19.0,19.0,18.96,18.99,117800.0,13.217,13.217,13.1892,13.2101,117800.0
2007-11-27 14:00:00,18.99,19.0,18.94,18.95,131400.0,13.2101,13.217,13.1753,13.1822,131400.0
2007-11-27 14:30:00,18.94,19.0,18.89,18.98,227400.0,13.1753,13.217,13.1405,13.2031,227400.0
2007-11-27 15:00:00,18.98,19.03,18.92,18.97,365600.0,13.2031,13.2379,13.1614,13.1961,365600.0
2007-11-27 15:30:00,18.98,19.12,18.95,19.1,233000.0,13.2031,13.3005,13.1822,13.2866,233000.0
2007-11-28 09:30:00,19.17,19.24,19.03,19.1,148000.0,13.3353,13.384,13.2379,13.2866,148000.0
2007-11-28 10:00:00,19.09,19.11,19.02,19.04,101200.0,13.2796,13.2935,13.2309,13.2448,101200.0
2007-11-28 10:30:00,19.04,19.09,19.03,19.05,155400.0,13.2448,13.2796,13.2379,13.2518,155400.0
2007-11-28 11:00:00,19.04,19.05,19.0,19.0,102000.0,13.2448,13.2518,13.217,13.217,102000.0
2007-11-28 11:30:00,19.0,19.07,19.0,19.06,101400.0,13.217,13.2657,13.217,13.2588,101400.0
2007-11-28 12:00:00,19.07,19.12,19.06,19.11,52000.0,13.2657,13.3005,13.2588,13.2935,52000.0
2007-11-28 12:30:00,19.11,19.12,19.1,19.11,56600.0,13.2935,13.3005,13.2866,13.2935,56600.0
2007-11-28 13:00:00,19.11,19.17,19.1,19.16,51200.0,13.2935,13.3353,13.2866,13.3283,51200.0
2007-11-28 13:30:00,19.17,19.25,19.17,19.23,43600.0,13.3353,13.3909,13.3353,13.377,43600.0
2007-11-28 14:00:00,19.22,19.3,19.22,19.25,98800.0,13.3701,13.4257,13.3701,13.3909,98800.0
2007-11-28 14:30:00,19.26,19.29,19.22,19.25,64800.0,13.3979,13.4188,13.3701,13.3909,64800.0
2007-11-28 15:00:00,19.25,19.3,19.23,19.3,92000.0,13.3909,13.4257,13.377,13.4257,92000.0
2007-11-28 15:30:00,19.3,19.33,19.25,19.32,180600.0,13.4257,13.4466,13.3909,13.4396,180600.0
2007-11-29 09:30:00,19.2,19.33,18.94,19.05,212400.0,13.3561,13.4466,13.1753,13.2518,212400.0
2007-11-29 10:00:00,19.06,19.11,19.05,19.09,76400.0,13.2588,13.2935,13.2518,13.2796,76400.0
2007-11-29 10:30:00,19.09,19.15,19.08,19.15,44000.0,13.2796,13.3214,13.2727,13.3214,44000.0
2007-11-29 11:00:00,19.15,19.17,19.1,19.13,51000.0,13.3214,13.3353,13.2866,13.3075,51000.0
2007-11-29 11:30:00,19.14,19.19,19.13,19.18,36400.0,13.3144,13.3492,13.3075,13.3422,36400.0
2007-11-29 12:00:00,19.18,19.18,19.16,19.18,50000.0,13.3422,13.3422,13.3283,13.3422,50000.0
2007-11-29 12:30:00,19.18,19.18,19.07,19.07,80600.0,13.3422,13.3422,13.2657,13.2657,80600.0
2007-11-29 13:00:00,19.07,19.08,19.0,19.0,110000.0,13.2657,13.2727,13.217,13.217,110000.0
2007-11-29 13:30:00,19.02,19.11,19.0,19.09,75000.0,13.2309,13.2935,13.217,13.2796,75000.0
2007-11-29 14:00:00,19.08,19.18,19.05,19.17,113600.0,13.2727,13.3422,13.2518,13.3353,113600.0
2007-11-29 14:30:00,19.17,19.18,19.13,19.15,77800.0,13.3353,13.3422,13.3075,13.3214,77800.0
2007-11-29 15:00:00,19.15,19.19,19.11,19.11,125200.0,13.3214,13.3492,13.2935,13.2935,125200.0
2007-11-29 15:30:00,19.11,19.15,19.06,19.12,172400.0,13.2935,13.3214,13.2588,13.3005,172400.0
2007-11-30 09:30:00,19.15,19.25,18.89,19.03,183200.0,13.3214,13.3909,13.1405,13.2379,183200.0
2007-11-30 10:00:00,19.01,19.04,19.0,19.01,64800.0,13.224,13.2448,13.217,13.224,64800.0
2007-11-30 10:30:00,19.0,19.04,18.96,18.98,111800.0,13.217,13.2448,13.1892,13.2031,111800.0
2007-11-30 11:00:00,18.98,18.99,18.91,18.95,118800.0,13.2031,13.2101,13.1544,13.1822,118800.0
2007-11-30 11:30:00,18.95,18.98,18.93,18.96,48600.0,13.1822,13.2031,13.1683,13.1892,48600.0
2007-11-30 12:00:00,18.97,19.0,18.95,19.0,58000.0,13.1961,13.217,13.1822,13.217,58000.0
2007-11-30 12:30:00,18.99,19.0,18.96,18.98,58400.0,13.2101,13.217,13.1892,13.2031,58400.0
2007-11-30 13:00:00,18.98,19.02,18.96,19.01,62400.0,13.2031,13.2309,13.1892,13.224,62400.0
2007-11-30 13:30:00,19.01,19.04,18.99,19.0,50600.0,13.224,13.2448,13.2101,13.217,50600.0
2007-11-30 14:00:00,18.99,19.03,18.96,19.01,87800.0,13.2101,13.2379,13.1892,13.224,87800.0
2007-11-30 14:30:00,19.02,19.05,18.99,19.02,116800.0,13.2309,13.2518,13.2101,13.2309,116800.0
2007-11-30 15:00:00,19.02,19.03,18.98,19.0,151400.0,13.2309,13.2379,13.2031,13.217,151400.0
2007-11-30 15:30:00,19.0,19.09,18.97,19.09,262000.0,13.217,13.2796,13.1961,13.2796,262000.0
2007-12-03 09:30:00,19.12,19.13,19.05,19.06,78600.0,13.3005,13.3075,13.2518,13.2588,78600.0
2007-12-03 10:00:00,19.07,19.11,19.03,19.05,52000.0,13.2657,13.2935,13.2379,13.2518,52000.0
2007-12-03 10:30:00,19.05,19.11,19.03,19.07,55800.0,13.2518,13.2935,13.2379,13.2657,55800.0
2007-12-03 11:00:00,19.08,19.1,19.05,19.1,49200.0,13.2727,13.2866,13.2518,13.2866,49200.0
2007-12-03 11:30:00,19.09,19.13,19.07,19.11,26400.0,13.2796,13.3075,13.2657,13.2935,26400.0
2007-12-03 12:00:00,19.1,19.15,19.09,19.13,23000.0,13.2866,13.3214,13.2796,13.3075,23000.0
2007-12-03 12:30:00,19.15,19.15,19.08,19.08,54600.0,13.3214,13.3214,13.2727,13.2727,54600.0
2007-12-03 13:00:00,19.09,19.09,19.02,19.03,39200.0,13.2796,13.2796,13.2309,13.2379,39200.0
2007-12-03 13:30:00,19.02,19.03,19.0,19.0,53200.0,13.2309,13.2379,13.217,13.217,53200.0
2007-12-03 14:00:00,19.0,19.03,18.98,19.03,182600.0,13.217,13.2379,13.2031,13.2379,182600.0
2007-12-03 14:30:00,19.03,19.08,19.03,19.06,62800.0,13.2379,13.2727,13.2379,13.2588,62800.0
2007-12-03 15:00:00,19.06,19.1,19.03,19.09,45600.0,13.2588,13.2866,13.2379,13.2796,45600.0
2007-12-03 15:30:00,19.08,19.1,19.02,19.06,85200.0,13.2727,13.2866,13.2309,13.2588,85200.0
2007-12-04 09:30:00,18.96,19.08,18.8,19.05,95000.0,13.1892,13.2727,13.0779,13.2518,95000.0
2007-12-04 10:00:00,19.06,19.08,19.0,19.06,101000.0,13.2588,13.2727,13.217,13.2588,101000.0
2007-12-04 10:30:00,19.05,19.1,19.05,19.08,53600.0,13.2518,13.2866,13.2518,13.2727,53600.0
2007-12-04 11:00:00,19.07,19.11,19.06,19.06,56000.0,13.2657,13.2935,13.2588,13.2588,56000.0
2007-12-04 11:30:00,19.06,19.08,19.04,19.06,52600.0,13.2588,13.2727,13.2448,13.2588,52600.0
2007-12-04 12:00:00,19.07,19.08,19.06,19.08,76800.0,13.2657,13.2727,13.2588,13.2727,76800.0
2007-12-04 12:30:00,19.08,19.1,19.04,19.04,155800.0,13.2727,13.2866,13.2448,13.2448,155800.0
2007-12-04 13:00:00,19.05,19.06,19.0,19.01,104400.0,13.2518,13.2588,13.217,13.224,104400.0
2007-12-04 13:30:00,19.02,19.05,19.0,19.0,217600.0,13.2309,13.2518,13.217,13.217,217600.0
2007-12-04 14:00:00,19.0,19.06,18.98,19.06,99000.0,13.217,13.2588,13.2031,13.2588,99000.0
2007-12-04 14:30:00,19.07,19.08,19.04,19.08,183000.0,13.2657,13.2727,13.2448,13.2727,183000.0
2007-12-04 15:00:00,19.08,19.12,19.07,19.08,141600.0,13.2727,13.3005,13.2657,13.2727,141600.0
2007-12-04 15:30:00,19.08,19.09,18.99,19.02,179800.0,13.2727,13.2796,13.2101,13.2309,179800.0
2007-12-05 09:30:00,19.24,19.25,19.15,19.17,77800.0,13.384,13.3909,13.3214,13.3353,77800.0
2007-12-05 10:00:00,19.18,19.3,19.17,19.29,82400.0,13.3422,13.4257,13.3353,13.4188,82400.0
2007-12-05 10:30:00,19.29,19.35,19.28,19.34,91800.0,13.4188,13.4605,13.4118,13.4535,91800.0
2007-12-05 11:00:00,19.34,19.36,19.27,19.28,84400.0,13.4535,13.4674,13.4048,13.4118,84400.0
2007-12-05 11:30:00,19.28,19.28,19.25,19.25,53200.0,13.4118,13.4118,13.3909,13.3909,53200.0
2007-12-05 12:00:00,19.26,19.27,19.21,19.22,80800.0,13.3979,13.4048,13.3631,13.3701,80800.0
2007-12-05 12:30:00,19.22,19.23,19.16,19.16,56000.0,13.3701,13.377,13.3283,13.3283,56000.0
2007-12-05 13:00:00,19.16,19.18,19.11,19.11,70000.0,13.3283,13.3422,13.2935,13.2935,70000.0
2007-12-05 13:30:00,19.12,19.2,19.11,19.18,50400.0,13.3005,13.3561,13.2935,13.3422,50400.0
2007-12-05 14:00:00,19.17,19.2,19.11,19.15,69000.0,13.3353,13.3561,13.2935,13.3214,69000.0
2007-12-05 14:30:00,19.14,19.2,19.14,19.19,54600.0,13.3144,13.3561,13.3144,13.3492,54600.0
2007-12-05 15:00:00,19.18,19.22,19.17,19.19,58600.0,13.3422,13.3701,13.3353,13.3492,58600.0
2007-12-05 15:30:00,19.19,19.28,19.19,19.25,110800.0,13.3492,13.4118,13.3492,13.3909,110800.0
2007-12-06 09:30:00,19.28,19.28,19.18,19.26,79400.0,13.4118,13.4118,13.3422,13.3979,79400.0
2007-12-06 10:00:00,19.26,19.3,19.22,19.23,59200.0,13.3979,13.4257,13.3701,13.377,59200.0
2007-12-06 10:30:00,19.22,19.24,19.17,19.22,60600.0,13.3701,13.384,13.3353,13.3701,60600.0
2007-12-06 11:00:00,19.22,19.25,19.2,19.24,44400.0,13.3701,13.3909,13.3561,13.384,44400.0
2007-12-06 11:30:00,19.25,19.25,19.2,19.21,35800.0,13.3909,13.3909,13.3561,13.3631,35800.0
2007-12-06 12:00:00,19.22,19.24,19.17,19.17,28800.0,13.3701,13.384,13.3353,13.3353,28800.0
2007-12-06 12:30:00,19.17,19.23,19.17,19.23,22200.0,13.3353,13.377,13.3353,13.377,22200.0
2007-12-06 13:00:00,19.23,19.25,19.21,19.22,18400.0,13.377,13.3909,13.3631,13.3701,18400.0
2007-12-06 13:30:00,19.24,19.28,19.23,19.25,33400.0,13.384,13.4118,13.377,13.3909,33400.0
2007-12-06 14:00:00,19.24,19.32,19.24,19.29,32800.0,13.384,13.4396,13.384,13.4188,32800.0
2007-12-06 14:30:00,19.3,19.36,19.29,19.35,38200.0,13.4257,13.4674,13.4188,13.4605,38200.0
2007-12-06 15:00:00,19.33,19.37,19.33,19.36,38400.0,13.4466,13.4744,13.4466,13.4674,38400.0
2007-12-06 15:30:00,19.36,19.42,19.35,19.39,100800.0,13.4674,13.5092,13.4605,13.4883,100800.0
2007-12-07 09:30:00,19.4,19.5,19.35,19.47,108800.0,13.4953,13.5648,13.4605,13.544,108800.0
2007-12-07 10:00:00,19.47,19.48,19.36,19.36,34800.0,13.544,13.5509,13.4674,13.4674,34800.0
2007-12-07 10:30:00,19.36,19.36,19.31,19.32,33000.0,13.4674,13.4674,13.4327,13.4396,33000.0
2007-12-07 11:00:00,19.32,19.35,19.31,19.31,34200.0,13.4396,13.4605,13.4327,13.4327,34200.0
2007-12-07 11:30:00,19.32,19.33,19.28,19.29,29400.0,13.4396,13.4466,13.4118,13.4188,29400.0
2007-12-07 12:00:00,19.29,19.3,19.25,19.25,42400.0,13.4188,13.4257,13.3909,13.3909,42400.0
2007-12-07 12:30:00,19.26,19.26,19.2,19.22,41000.0,13.3979,13.3979,13.3561,13.3701,41000.0
2007-12-07 13:00:00,19.21,19.23,19.15,19.15,62600.0,13.3631,13.377,13.3214,13.3214,62600.0
2007-12-07 13:30:00,19.16,19.18,19.13,19.17,49600.0,13.3283,13.3422,13.3075,13.3353,49600.0
2007-12-07 14:00:00,19.16,19.21,19.16,19.18,35000.0,13.3283,13.3631,13.3283,13.3422,35000.0
2007-12-07 14:30:00,19.19,19.23,19.18,19.2,44600.0,13.3492,13.377,13.3422,13.3561,44600.0
2007-12-07 15:00:00,19.21,19.23,19.17,19.18,66400.0,13.3631,13.377,13.3353,13.3422,66400.0
2007-12-07 15:30:00,19.18,19.21,19.14,19.18,133400.0,13.3422,13.3631,13.3144,13.3422,133400.0
2007-12-10 09:30:00,19.2,19.25,19.18,19.25,60600.0,13.3561,13.3909,13.3422,13.3909,60600.0
2007-12-10 10:00:00,19.25,19.4,19.25,19.4,65600.0,13.3909,13.4953,13.3909,13.4953,65600.0
2007-12-10 10:30:00,19.39,19.48,19.37,19.48,85200.0,13.4883,13.5509,13.4744,13.5509,85200.0
2007-12-10 11:00:00,19.48,19.5,19.45,19.45,89400.0,13.5509,13.5648,13.5301,13.5301,89400.0
2007-12-10 11:30:00,19.46,19.46,19.41,19.43,53600.0,13.537,13.537,13.5022,13.5161,53600.0
2007-12-10 12:00:00,19.43,19.43,19.31,19.31,118200.0,13.5161,13.5161,13.4327,13.4327,118200.0
2007-12-10 12:30:00,19.32,19.35,19.32,19.32,65600.0,13.4396,13.4605,13.4396,13.4396,65600.0
2007-12-10 13:00:00,19.33,19.36,19.32,19.33,67800.0,13.4466,13.4674,13.4396,13.4466,67800.0
2007-12-10 13:30:00,19.32,19.36,19.31,19.32,37000.0,13.4396,13.4674,13.4327,13.4396,37000.0
2007-12-10 14:00:00,19.34,19.4,19.32,19.4,46800.0,13.4535,13.4953,13.4396,13.4953,46800.0
2007-12-10 14:30:00,19.4,19.43,19.38,19.39,56200.0,13.4953,13.5161,13.4814,13.4883,56200.0
2007-12-10 15:00:00,19.38,19.46,19.38,19.44,52800.0,13.4814,13.537,13.4814,13.5231,52800.0
2007-12-10 15:30:00,19.44,19.49,19.42,19.46,105200.0,13.5231,13.5579,13.5092,13.537,105200.0
2007-12-11 09:30:00,19.47,19.5,19.35,19.38,39400.0,13.544,13.5648,13.4605,13.4814,39400.0
2007-12-11 10:00:00,19.36,19.38,19.33,19.34,36200.0,13.4674,13.4814,13.4466,13.4535,36200.0
2007-12-11 10:30:00,19.34,19.39,19.34,19.35,31200.0,13.4535,13.4883,13.4535,13.4605,31200.0
2007-12-11 11:00:00,19.35,19.36,19.32,19.36,18800.0,13.4605,13.4674,13.4396,13.4674,18800.0
2007-12-11 11:30:00,19.35,19.37,19.35,19.35,15800.0,13.4605,13.4744,13.4605,13.4605,15800.0
2007-12-11 12:00:00,19.36,19.37,19.33,19.34,27600.0,13.4674,13.4744,13.4466,13.4535,27600.0
2007-12-11 12:30:00,19.34,19.37,19.33,19.35,42600.0,13.4535,13.4744,13.4466,13.4605,42600.0
2007-12-11 13:00:00,19.36,19.36,19.29,19.3,33800.0,13.4674,13.4674,13.4188,13.4257,33800.0
2007-12-11 13:30:00,19.3,19.32,19.28,19.32,22800.0,13.4257,13.4396,13.4118,13.4396,22800.0
2007-12-11 14:00:00,19.3,19.33,19.08,19.08,122600.0,13.4257,13.4466,13.2727,13.2727,122600.0
2007-12-11 14:30:00,19.08,19.15,19.05,19.08,97000.0,13.2727,13.3214,13.2518,13.2727,97000.0
2007-12-11 15:00:00,19.1,19.11,19.0,19.06,82400.0,13.2866,13.2935,13.217,13.2588,82400.0
2007-12-11 15:30:00,19.06,19.07,18.93,18.93,174400.0,13.2588,13.2657,13.1683,13.1683,174400.0
2007-12-12 09:30:00,19.23,19.35,19.23,19.28,111800.0,13.377,13.4605,13.377,13.4118,111800.0
2007-12-12 10:00:00,19.27,19.3,19.22,19.28,81200.0,13.4048,13.4257,13.3701,13.4118,81200.0
2007-12-12 10:30:00,19.28,19.28,19.16,19.2,55200.0,13.4118,13.4118,13.3283,13.3561,55200.0
2007-12-12 11:00:00,19.18,19.27,19.18,19.25,38200.0,13.3422,13.4048,13.3422,13.3909,38200.0
2007-12-12 11:30:00,19.25,19.3,19.22,19.24,39200.0,13.3909,13.4257,13.3701,13.384,39200.0
2007-12-12 12:00:00,19.24,19.25,19.22,19.24,55600.0,13.384,13.3909,13.3701,13.384,55600.0
2007-12-12 12:30:00,19.24,19.25,19.15,19.21,57400.0,13.384,13.3909,13.3214,13.3631,57400.0
2007-12-12 13:00:00,19.21,19.25,19.18,19.2,56200.0,13.3631,13.3909,13.3422,13.3561,56200.0
2007-12-12 13:30:00,19.2,19.22,19.17,19.22,161200.0,13.3561,13.3701,13.3353,13.3701,161200.0
2007-12-12 14:00:00,19.22,19.23,19.13,19.13,73600.0,13.3701,13.377,13.3075,13.3075,73600.0
2007-12-12 14:30:00,19.13,19.16,19.1,19.11,54400.0,13.3075,13.3283,13.2866,13.2935,54400.0
2007-12-12 15:00:00,19.11,19.11,18.96,19.0,95600.0,13.2935,13.2935,13.1892,13.217,95600.0
2007-12-12 15:30:00,19.0,19.15,18.95,19.11,200800.0,13.217,13.3214,13.1822,13.2935,200800.0
2007-12-13 09:30:00,19.17,19.17,19.0,19.0,39600.0,13.3353,13.3353,13.217,13.217,39600.0
2007-12-13 10:00:00,19.0,19.05,19.0,19.0,50800.0,13.217,13.2518,13.217,13.217,50800.0
2007-12-13 10:30:00,19.02,19.04,18.94,18.97,67200.0,13.2309,13.2448,13.1753,13.1961,67200.0
2007-12-13 11:00:00,18.97,19.0,18.92,18.98,42600.0,13.1961,13.217,13.1614,13.2031,42600.0
2007-12-13 11:30:00,18.98,19.0,18.94,19.0,115800.0,13.2031,13.217,13.1753,13.217,115800.0
2007-12-13 12:00:00,19.0,19.01,18.97,18.98,60800.0,13.217,13.224,13.1961,13.2031,60800.0
2007-12-13 12:30:00,18.98,19.0,18.95,18.96,65200.0,13.2031,13.217,13.1822,13.1892,65200.0
2007-12-13 13:00:00,18.95,18.96,18.86,18.92,97200.0,13.1822,13.1892,13.1196,13.1614,97200.0
2007-12-13 13:30:00,18.92,18.93,18.86,18.91,82200.0,13.1614,13.1683,13.1196,13.1544,82200.0
2007-12-13 14:00:00,18.91,19.0,18.88,18.97,123800.0,13.1544,13.217,13.1335,13.1961,123800.0
2007-12-13 14:30:00,18.98,18.99,18.92,18.95,311400.0,13.2031,13.2101,13.1614,13.1822,311400.0
2007-12-13 15:00:00,18.95,18.99,18.91,18.98,102000.0,13.1822,13.2101,13.1544,13.2031,102000.0
2007-12-13 15:30:00,18.99,19.06,18.96,19.06,173800.0,13.2101,13.2588,13.1892,13.2588,173800.0
2007-12-14 09:30:00,19.05,19.05,18.86,18.93,95000.0,13.2518,13.2518,13.1196,13.1683,95000.0
2007-12-14 10:00:00,18.93,18.96,18.86,18.86,97000.0,13.1683,13.1892,13.1196,13.1196,97000.0
2007-12-14 10:30:00,18.86,18.88,18.83,18.85,81000.0,13.1196,13.1335,13.0988,13.1127,81000.0
2007-12-14 11:00:00,18.85,18.85,18.77,18.77,90000.0,13.1127,13.1127,13.057,13.057,90000.0
2007-12-14 11:30:00,18.77,18.78,18.68,18.68,76800.0,13.057,13.064,12.9944,12.9944,76800.0
2007-12-14 12:00:00,18.68,18.71,18.64,18.65,80800.0,12.9944,13.0153,12.9666,12.9735,80800.0
2007-12-14 12:30:00,18.65,18.68,18.63,18.67,61400.0,12.9735,12.9944,12.9596,12.9875,61400.0
2007-12-14 13:00:00,18.67,18.68,18.63,18.67,88200.0,12.9875,12.9944,12.9596,12.9875,88200.0
2007-12-14 13:30:00,18.67,18.68,18.61,18.64,84600.0,12.9875,12.9944,12.9457,12.9666,84600.0
2007-12-14 14:00:00,18.64,18.64,18.57,18.61,100600.0,12.9666,12.9666,12.9179,12.9457,100600.0
2007-12-14 14:30:00,18.61,18.65,18.56,18.59,121800.0,12.9457,12.9735,12.9109,12.9318,121800.0
2007-12-14 15:00:00,18.59,18.59,18.51,18.56,149400.0,12.9318,12.9318,12.8762,12.9109,149400.0
2007-12-14 15:30:00,18.56,18.63,18.54,18.56,285600.0,12.9109,12.9596,12.897,12.9109,285600.0
2007-12-17 09:30:00,18.5,18.63,18.45,18.51,99600.0,12.8692,12.9596,12.8344,12.8762,99600.0
2007-12-17 10:00:00,18.52,18.55,18.44,18.44,82400.0,12.8831,12.904,12.8275,12.8275,82400.0
2007-12-17 10:30:00,18.45,18.5,18.42,18.5,69600.0,12.8344,12.8692,12.8136,12.8692,69600.0
2007-12-17 11:00:00,18.5,18.58,18.45,18.58,121400.0,12.8692,12.9249,12.8344,12.9249,121400.0
2007-12-17 11:30:00,18.57,18.58,18.52,18.54,53200.0,12.9179,12.9249,12.8831,12.897,53200.0
2007-12-17 12:00:00,18.54,18.57,18.5,18.5,46800.0,12.897,12.9179,12.8692,12.8692,46800.0
2007-12-17 12:30:00,18.5,18.57,18.5,18.56,61600.0,12.8692,12.9179,12.8692,12.9109,61600.0
2007-12-17 13:00:00,18.56,18.57,18.49,18.53,80000.0,12.9109,12.9179,12.8622,12.8901,80000.0
2007-12-17 13:30:00,18.53,18.54,18.49,18.52,99600.0,12.8901,12.897,12.8622,12.8831,99600.0
2007-12-17 14:00:00,18.5,18.56,18.5,18.55,76200.0,12.8692,12.9109,12.8692,12.904,76200.0
2007-12-17 14:30:00,18.56,18.58,18.52,18.54,81200.0,12.9109,12.9249,12.8831,12.897,81200.0
2007-12-17 15:00:00,18.54,18.54,18.5,18.5,116000.0,12.897,12.897,12.8692,12.8692,116000.0
2007-12-17 15:30:00,18.5,18.58,18.44,18.47,187600.0,12.8692,12.9249,12.8275,12.8483,187600.0
2007-12-18 09:30:00,18.54,18.68,18.54,18.61,34800.0,12.897,12.9944,12.897,12.9457,34800.0
2007-12-18 10:00:00,18.61,18.72,18.61,18.7,67000.0,12.9457,13.0222,12.9457,13.0083,67000.0
2007-12-18 10:30:00,18.7,18.86,18.67,18.84,265000.0,13.0083,13.1196,12.9875,13.1057,265000.0
2007-12-18 11:00:00,18.84,18.88,18.83,18.87,92200.0,13.1057,13.1335,13.0988,13.1266,92200.0
2007-12-18 11:30:00,18.87,18.96,18.86,18.89,205000.0,13.1266,13.1892,13.1196,13.1405,205000.0
2007-12-18 12:00:00,18.9,18.95,18.89,18.92,112400.0,13.1475,13.1822,13.1405,13.1614,112400.0
2007-12-18 12:30:00,18.92,18.93,18.84,18.84,37600.0,13.1614,13.1683,13.1057,13.1057,37600.0
2007-12-18 13:00:00,18.83,18.83,18.73,18.78,106600.0,13.0988,13.0988,13.0292,13.064,106600.0
2007-12-18 13:30:00,18.79,18.85,18.77,18.77,57600.0,13.0709,13.1127,13.057,13.057,57600.0
2007-12-18 14:00:00,18.78,18.85,18.78,18.85,66600.0,13.064,13.1127,13.064,13.1127,66600.0
2007-12-18 14:30:00,18.84,18.85,18.81,18.81,40000.0,13.1057,13.1127,13.0848,13.0848,40000.0
2007-12-18 15:00:00,18.82,18.85,18.81,18.83,82200.0,13.0918,13.1127,13.0848,13.0988,82200.0
2007-12-18 15:30:00,18.83,18.88,18.8,18.82,143000.0,13.0988,13.1335,13.0779,13.0918,143000.0
2007-12-19 09:30:00,18.99,19.01,18.76,19.01,152800.0,13.2101,13.224,13.0501,13.224,152800.0
2007-12-19 10:00:00,19.0,19.03,19.0,19.01,59600.0,13.217,13.2379,13.217,13.224,59600.0
2007-12-19 10:30:00,19.0,19.04,19.0,19.0,102200.0,13.217,13.2448,13.217,13.217,102200.0
2007-12-19 11:00:00,19.0,19.03,18.98,18.98,193200.0,13.217,13.2379,13.2031,13.2031,193200.0
2007-12-19 11:30:00,18.97,19.01,18.95,19.0,115600.0,13.1961,13.224,13.1822,13.217,115600.0
2007-12-19 12:00:00,18.99,19.03,18.99,19.02,32600.0,13.2101,13.2379,13.2101,13.2309,32600.0
2007-12-19 12:30:00,19.02,19.05,19.0,19.05,68600.0,13.2309,13.2518,13.217,13.2518,68600.0
2007-12-19 13:00:00,19.03,19.05,19.0,19.02,43800.0,13.2379,13.2518,13.217,13.2309,43800.0
2007-12-19 13:30:00,19.03,19.04,18.99,19.02,54600.0,13.2379,13.2448,13.2101,13.2309,54600.0
2007-12-19 14:00:00,19.02,19.14,19.02,19.14,91800.0,13.2309,13.3144,13.2309,13.3144,91800.0
2007-12-19 14:30:00,19.14,19.17,19.1,19.13,86800.0,13.3144,13.3353,13.2866,13.3075,86800.0
2007-12-19 15:00:00,19.13,19.21,19.1,19.17,141800.0,13.3075,13.3631,13.2866,13.3353,141800.0
2007-12-19 15:30:00,19.18,19.22,19.11,19.11,188400.0,13.3422,13.3701,13.2935,13.2935,188400.0
2007-12-20 09:30:00,19.25,19.32,19.2,19.22,58000.0,13.3909,13.4396,13.3561,13.3701,58000.0
2007-12-20 10:00:00,19.2,19.22,19.15,19.17,39600.0,13.3561,13.3701,13.3214,13.3353,39600.0
2007-12-20 10:30:00,19.17,19.22,19.08,19.1,72800.0,13.3353,13.3701,13.2727,13.2866,72800.0
2007-12-20 11:00:00,19.09,19.1,19.03,19.06,46200.0,13.2796,13.2866,13.2379,13.2588,46200.0
2007-12-20 11:30:00,19.07,19.1,19.06,19.08,30800.0,13.2657,13.2866,13.2588,13.2727,30800.0
2007-12-20 12:00:00,19.07,19.14,19.05,19.13,40000.0,13.2657,13.3144,13.2518,13.3075,40000.0
2007-12-20 12:30:00,19.12,19.13,19.09,19.13,34200.0,13.3005,13.3075,13.2796,13.3075,34200.0
2007-12-20 13:00:00,19.13,19.18,19.1,19.17,36800.0,13.3075,13.3422,13.2866,13.3353,36800.0
2007-12-20 13:30:00,19.15,19.17,19.11,19.16,36400.0,13.3214,13.3353,13.2935,13.3283,36400.0
2007-12-20 14:00:00,19.15,19.16,19.11,19.11,54800.0,13.3214,13.3283,13.2935,13.2935,54800.0
2007-12-20 14:30:00,19.11,19.13,19.02,19.04,71000.0,13.2935,13.3075,13.2309,13.2448,71000.0
2007-12-20 15:00:00,19.03,19.06,19.0,19.0,59000.0,13.2379,13.2588,13.217,13.217,59000.0
2007-12-20 15:30:00,19.0,19.07,18.98,19.05,117000.0,13.217,13.2657,13.2031,13.2518,117000.0
2007-12-21 09:30:00,19.08,19.45,19.08,19.3,538400.0,13.2727,13.5301,13.2727,13.4257,538400.0
2007-12-21 10:00:00,19.33,19.39,19.32,19.32,64800.0,13.4466,13.4883,13.4396,13.4396,64800.0
2007-12-21 10:30:00,19.33,19.35,19.28,19.28,58000.0,13.4466,13.4605,13.4118,13.4118,58000.0
2007-12-21 11:00:00,19.28,19.34,19.27,19.3,47600.0,13.4118,13.4535,13.4048,13.4257,47600.0
2007-12-21 11:30:00,19.29,19.31,19.24,19.27,48200.0,13.4188,13.4327,13.384,13.4048,48200.0
2007-12-21 12:00:00,19.27,19.3,19.25,19.28,73400.0,13.4048,13.4257,13.3909,13.4118,73400.0
2007-12-21 12:30:00,19.3,19.4,19.27,19.31,147800.0,13.4257,13.4953,13.4048,13.4327,147800.0
2007-12-21 13:00:00,19.3,19.32,19.28,19.3,44000.0,13.4257,13.4396,13.4118,13.4257,44000.0
2007-12-21 13:30:00,19.3,19.33,19.28,19.3,48600.0,13.4257,13.4466,13.4118,13.4257,48600.0
2007-12-21 14:00:00,19.29,19.38,19.27,19.38,65200.0,13.4188,13.4814,13.4048,13.4814,65200.0
2007-12-21 14:30:00,19.38,19.4,19.35,19.36,90600.0,13.4814,13.4953,13.4605,13.4674,90600.0
2007-12-21 15:00:00,19.36,19.41,19.35,19.4,109400.0,13.4674,13.5022,13.4605,13.4953,109400.0
2007-12-21 15:30:00,19.39,19.47,19.36,19.47,206200.0,13.4883,13.544,13.4674,13.544,206200.0
2007-12-24 09:30:00,19.36,19.6,19.36,19.48,53400.0,13.4674,13.6344,13.4674,13.5509,53400.0
2007-12-24 10:00:00,19.48,19.49,19.45,19.47,48000.0,13.5509,13.5579,13.5301,13.544,48000.0
2007-12-24 10:30:00,19.45,19.48,19.45,19.46,25200.0,13.5301,13.5509,13.5301,13.537,25200.0
2007-12-24 11:00:00,19.46,19.47,19.43,19.46,25200.0,13.537,13.544,13.5161,13.537,25200.0
2007-12-24 11:30:00,19.46,19.47,19.43,19.43,83200.0,13.537,13.544,13.5161,13.5161,83200.0
2007-12-24 12:00:00,19.43,19.46,19.43,19.46,37800.0,13.5161,13.537,13.5161,13.537,37800.0
2007-12-24 12:30:00,19.45,19.5,19.45,19.5,63800.0,13.5301,13.5648,13.5301,13.5648,63800.0
2007-12-24 13:00:00,19.48,19.5,19.48,19.5,9000.0,13.5509,13.5648,13.5509,13.5648,9000.0
2007-12-24 13:30:00,19.5,19.5,19.5,19.5,0.0,13.5648,13.5648,13.5648,13.5648,0.0
2007-12-24 14:00:00,19.5,19.5,19.5,19.5,0.0,13.5648,13.5648,13.5648,13.5648,0.0
2007-12-24 14:30:00,19.5,19.5,19.5,19.5,0.0,13.5648,13.5648,13.5648,13.5648,0.0
2007-12-24 15:00:00,19.5,19.5,19.5,19.5,0.0,13.5648,13.5648,13.5648,13.5648,0.0
2007-12-24 15:30:00,19.5,19.5,19.5,19.5,0.0,13.5648,13.5648,13.5648,13.5648,0.0
2007-12-26 09:30:00,19.29,19.47,19.29,19.43,53800.0,13.4946,13.6205,13.4946,13.5925,53800.0
2007-12-26 10:00:00,19.45,19.45,19.4,19.4,36200.0,13.6065,13.6065,13.5716,13.5716,36200.0
2007-12-26 10:30:00,19.4,19.43,19.4,19.42,24400.0,13.5716,13.5925,13.5716,13.5855,24400.0
2007-12-26 11:00:00,19.42,19.44,19.4,19.41,24200.0,13.5855,13.5995,13.5716,13.5786,24200.0
2007-12-26 11:30:00,19.41,19.41,19.4,19.4,24200.0,13.5786,13.5786,13.5716,13.5716,24200.0
2007-12-26 12:00:00,19.4,19.42,19.4,19.4,22600.0,13.5716,13.5855,13.5716,13.5716,22600.0
2007-12-26 12:30:00,19.4,19.46,19.4,19.43,26600.0,13.5716,13.6135,13.5716,13.5925,26600.0
2007-12-26 13:00:00,19.45,19.47,19.43,19.45,22400.0,13.6065,13.6205,13.5925,13.6065,22400.0
2007-12-26 13:30:00,19.43,19.49,19.42,19.48,68400.0,13.5925,13.6345,13.5855,13.6275,68400.0
2007-12-26 14:00:00,19.48,19.48,19.44,19.46,26200.0,13.6275,13.6275,13.5995,13.6135,26200.0
2007-12-26 14:30:00,19.46,19.47,19.45,19.46,25000.0,13.6135,13.6205,13.6065,13.6135,25000.0
2007-12-26 15:00:00,19.45,19.46,19.42,19.42,42000.0,13.6065,13.6135,13.5855,13.5855,42000.0
2007-12-26 15:30:00,19.42,19.47,19.4,19.47,81200.0,13.5855,13.6205,13.5716,13.6205,81200.0
2007-12-27 09:30:00,19.53,19.53,19.34,19.34,57400.0,13.6625,13.6625,13.5296,13.5296,57400.0
2007-12-27 10:00:00,19.35,19.39,19.31,19.35,45200.0,13.5366,13.5646,13.5086,13.5366,45200.0
2007-12-27 10:30:00,19.35,19.36,19.26,19.26,57200.0,13.5366,13.5436,13.4736,13.4736,57200.0
2007-12-27 11:00:00,19.26,19.29,19.25,19.27,36000.0,13.4736,13.4946,13.4666,13.4806,36000.0
2007-12-27 11:30:00,19.27,19.28,19.24,19.25,23800.0,13.4806,13.4876,13.4596,13.4666,23800.0
2007-12-27 12:00:00,19.24,19.25,19.2,19.2,46400.0,13.4596,13.4666,13.4316,13.4316,46400.0
2007-12-27 12:30:00,19.2,19.21,19.17,19.18,41200.0,13.4316,13.4386,13.4107,13.4177,41200.0
2007-12-27 13:00:00,19.17,19.18,19.13,19.17,42800.0,13.4107,13.4177,13.3827,13.4107,42800.0
2007-12-27 13:30:00,19.17,19.18,19.11,19.12,81000.0,13.4107,13.4177,13.3687,13.3757,81000.0
2007-12-27 14:00:00,19.12,19.15,19.11,19.11,46800.0,13.3757,13.3967,13.3687,13.3687,46800.0
2007-12-27 14:30:00,19.12,19.13,19.09,19.09,66200.0,13.3757,13.3827,13.3547,13.3547,66200.0
2007-12-27 15:00:00,19.09,19.11,19.07,19.08,71800.0,13.3547,13.3687,13.3407,13.3477,71800.0
2007-12-27 15:30:00,19.07,19.07,18.99,19.0,155000.0,13.3407,13.3407,13.2847,13.2917,155000.0
2007-12-28 09:30:00,19.21,19.21,19.07,19.17,32400.0,13.4386,13.4386,13.3407,13.4107,32400.0
2007-12-28 10:00:00,19.17,19.18,19.09,19.17,29600.0,13.4107,13.4177,13.3547,13.4107,29600.0
2007-12-28 10:30:00,19.16,19.17,19.15,19.16,3800.0,13.4037,13.4107,13.3967,13.4037,3800.0
2007-12-28 11:00:00,19.18,19.22,19.15,19.17,20800.0,13.4177,13.4456,13.3967,13.4107,20800.0
2007-12-28 11:30:00,19.18,19.18,19.13,19.14,21600.0,13.4177,13.4177,13.3827,13.3897,21600.0
2007-12-28 12:00:00,19.13,19.15,19.08,19.1,28000.0,13.3827,13.3967,13.3477,13.3617,28000.0
2007-12-28 12:30:00,19.09,19.11,19.07,19.09,20400.0,13.3547,13.3687,13.3407,13.3547,20400.0
2007-12-28 13:00:00,19.09,19.11,19.08,19.09,22000.0,13.3547,13.3687,13.3477,13.3547,22000.0
2007-12-28 13:30:00,19.1,19.1,19.07,19.09,22000.0,13.3617,13.3617,13.3407,13.3547,22000.0
2007-12-28 14:00:00,19.1,19.11,19.08,19.1,33400.0,13.3617,13.3687,13.3477,13.3617,33400.0
2007-12-28 14:30:00,19.1,19.11,19.08,19.09,25800.0,13.3617,13.3687,13.3477,13.3547,25800.0
2007-12-28 15:00:00,19.09,19.11,19.08,19.1,27200.0,13.3547,13.3687,13.3477,13.3617,27200.0
2007-12-28 15:30:00,19.09,19.12,19.08,19.08,74000.0,13.3547,13.3757,13.3477,13.3477,74000.0
2007-12-31 09:30:00,19.01,19.07,18.88,19.01,38200.0,13.2987,13.3407,13.2078,13.2987,38200.0
2007-12-31 10:00:00,19.01,19.11,19.01,19.1,44400.0,13.2987,13.3687,13.2987,13.3617,44400.0
2007-12-31 10:30:00,19.1,19.11,19.05,19.05,12000.0,13.3617,13.3687,13.3267,13.3267,12000.0
2007-12-31 11:00:00,19.04,19.06,18.99,19.02,32200.0,13.3197,13.3337,13.2847,13.3057,32200.0
2007-12-31 11:30:00,19.01,19.04,19.0,19.01,18400.0,13.2987,13.3197,13.2917,13.2987,18400.0
2007-12-31 12:00:00,19.02,19.03,19.0,19.0,14600.0,13.3057,13.3127,13.2917,13.2917,14600.0
2007-12-31 12:30:00,19.0,19.03,19.0,19.03,19200.0,13.2917,13.3127,13.2917,13.3127,19200.0
2007-12-31 13:00:00,19.04,19.05,19.02,19.02,20600.0,13.3197,13.3267,13.3057,13.3057,20600.0
2007-12-31 13:30:00,19.03,19.04,19.0,19.01,18400.0,13.3127,13.3197,13.2917,13.2987,18400.0
2007-12-31 14:00:00,19.02,19.03,19.0,19.02,21000.0,13.3057,13.3127,13.2917,13.3057,21000.0
2007-12-31 14:30:00,19.02,19.03,19.0,19.0,24200.0,13.3057,13.3127,13.2917,13.2917,24200.0
2007-12-31 15:00:00,19.01,19.04,19.0,19.0,33600.0,13.2987,13.3197,13.2917,13.2917,33600.0
2007-12-31 15:30:00,19.01,19.02,18.92,18.92,101400.0,13.2987,13.3057,13.2358,13.2358,101400.0
2008-01-02 09:30:00,18.88,18.89,18.65,18.65,140600.0,13.2078,13.2148,13.0469,13.0469,140600.0
2008-01-02 10:00:00,18.65,18.68,18.58,18.64,94200.0,13.0469,13.0679,12.9979,13.0399,94200.0
2008-01-02 10:30:00,18.64,18.68,18.61,18.65,70800.0,13.0399,13.0679,13.0189,13.0469,70800.0
2008-01-02 11:00:00,18.63,18.67,18.6,18.6,46800.0,13.0329,13.0609,13.0119,13.0119,46800.0
2008-01-02 11:30:00,18.6,18.61,18.55,18.58,60000.0,13.0119,13.0189,12.9769,12.9979,60000.0
2008-01-02 12:00:00,18.58,18.58,18.5,18.52,44600.0,12.9979,12.9979,12.9419,12.9559,44600.0
2008-01-02 12:30:00,18.52,18.55,18.5,18.55,43400.0,12.9559,12.9769,12.9419,12.9769,43400.0
2008-01-02 13:00:00,18.54,18.56,18.5,18.55,28400.0,12.9699,12.9839,12.9419,12.9769,28400.0
2008-01-02 13:30:00,18.56,18.59,18.54,18.59,30800.0,12.9839,13.0049,12.9699,13.0049,30800.0
2008-01-02 14:00:00,18.57,18.68,18.57,18.65,121600.0,12.9909,13.0679,12.9909,13.0469,121600.0
2008-01-02 14:30:00,18.65,18.65,18.53,18.53,53800.0,13.0469,13.0469,12.9629,12.9629,53800.0
2008-01-02 15:00:00,18.54,18.54,18.48,18.51,128000.0,12.9699,12.9699,12.928,12.9489,128000.0
2008-01-02 15:30:00,18.5,18.59,18.5,18.56,119200.0,12.9419,13.0049,12.9419,12.9839,119200.0
2008-01-03 09:30:00,18.56,18.65,18.55,18.61,39800.0,12.9839,13.0469,12.9769,13.0189,39800.0
2008-01-03 10:00:00,18.63,18.67,18.6,18.65,56200.0,13.0329,13.0609,13.0119,13.0469,56200.0
2008-01-03 10:30:00,18.63,18.67,18.59,18.63,43200.0,13.0329,13.0609,13.0049,13.0329,43200.0
2008-01-03 11:00:00,18.63,18.68,18.61,18.67,41200.0,13.0329,13.0679,13.0189,13.0609,41200.0
2008-01-03 11:30:00,18.67,18.68,18.65,18.65,30400.0,13.0609,13.0679,13.0469,13.0469,30400.0
2008-01-03 12:00:00,18.65,18.67,18.62,18.64,27000.0,13.0469,13.0609,13.0259,13.0399,27000.0
2008-01-03 12:30:00,18.64,18.64,18.56,18.56,44000.0,13.0399,13.0399,12.9839,12.9839,44000.0
2008-01-03 13:00:00,18.58,18.58,18.54,18.57,28600.0,12.9979,12.9979,12.9699,12.9909,28600.0
2008-01-03 13:30:00,18.58,18.64,18.57,18.63,48800.0,12.9979,13.0399,12.9909,13.0329,48800.0
2008-01-03 14:00:00,18.61,18.66,18.61,18.63,61600.0,13.0189,13.0539,13.0189,13.0329,61600.0
2008-01-03 14:30:00,18.63,18.63,18.59,18.59,36800.0,13.0329,13.0329,13.0049,13.0049,36800.0
2008-01-03 15:00:00,18.59,18.6,18.5,18.52,61600.0,13.0049,13.0119,12.9419,12.9559,61600.0
2008-01-03 15:30:00,18.52,18.53,18.49,18.52,157600.0,12.9559,12.9629,12.935,12.9559,157600.0
2008-01-04 09:30:00,18.41,18.54,18.27,18.31,140400.0,12.879,12.9699,12.781,12.809,140400.0
2008-01-04 10:00:00,18.33,18.41,18.31,18.4,101800.0,12.823,12.879,12.809,12.872,101800.0
2008-01-04 10:30:00,18.4,18.42,18.35,18.4,92200.0,12.872,12.886,12.837,12.872,92200.0
2008-01-04 11:00:00,18.4,18.45,18.36,18.43,135000.0,12.872,12.907,12.844,12.893,135000.0
2008-01-04 11:30:00,18.43,18.45,18.39,18.41,46600.0,12.893,12.907,12.865,12.879,46600.0
2008-01-04 12:00:00,18.42,18.43,18.36,18.37,39400.0,12.886,12.893,12.844,12.851,39400.0
2008-01-04 12:30:00,18.37,18.41,18.36,18.38,166600.0,12.851,12.879,12.844,12.858,166600.0
2008-01-04 13:00:00,18.38,18.4,18.33,18.36,71200.0,12.858,12.872,12.823,12.844,71200.0
2008-01-04 13:30:00,18.36,18.41,18.35,18.39,53800.0,12.844,12.879,12.837,12.865,53800.0
2008-01-04 14:00:00,18.39,18.4,18.36,18.38,118200.0,12.865,12.872,12.844,12.858,118200.0
2008-01-04 14:30:00,18.38,18.43,18.38,18.42,100400.0,12.858,12.893,12.858,12.886,100400.0
2008-01-04 15:00:00,18.42,18.43,18.38,18.41,95600.0,12.886,12.893,12.858,12.879,95600.0
2008-01-04 15:30:00,18.42,18.43,18.33,18.33,267400.0,12.886,12.893,12.823,12.823,267400.0
2008-01-07 09:30:00,18.49,18.53,18.4,18.49,155600.0,12.935,12.9629,12.872,12.935,155600.0
2008-01-07 10:00:00,18.49,18.51,18.44,18.46,213200.0,12.935,12.9489,12.9,12.914,213200.0
2008-01-07 10:30:00,18.46,18.52,18.46,18.49,158800.0,12.914,12.9559,12.914,12.935,158800.0
2008-01-07 11:00:00,18.49,18.54,18.46,18.54,87000.0,12.935,12.9699,12.914,12.9699,87000.0
2008-01-07 11:30:00,18.54,18.56,18.52,18.55,64600.0,12.9699,12.9839,12.9559,12.9769,64600.0
2008-01-07 12:00:00,18.53,18.57,18.51,18.53,57400.0,12.9629,12.9909,12.9489,12.9629,57400.0
2008-01-07 12:30:00,18.53,18.6,18.5,18.58,274600.0,12.9629,13.0119,12.9419,12.9979,274600.0
2008-01-07 13:00:00,18.58,18.61,18.53,18.54,83800.0,12.9979,13.0189,12.9629,12.9699,83800.0
2008-01-07 13:30:00,18.53,18.55,18.47,18.49,204600.0,12.9629,12.9769,12.921,12.935,204600.0
2008-01-07 14:00:00,18.5,18.5,18.45,18.48,115200.0,12.9419,12.9419,12.907,12.928,115200.0
2008-01-07 14:30:00,18.48,18.51,18.45,18.49,175200.0,12.928,12.9489,12.907,12.935,175200.0
2008-01-07 15:00:00,18.5,18.53,18.48,18.51,129800.0,12.9419,12.9629,12.928,12.9489,129800.0
2008-01-07 15:30:00,18.51,18.63,18.49,18.59,205800.0,12.9489,13.0329,12.935,13.0049,205800.0
2008-01-08 09:30:00,18.63,18.63,18.53,18.55,53800.0,13.0329,13.0329,12.9629,12.9769,53800.0
2008-01-08 10:00:00,18.55,18.62,18.52,18.61,42600.0,12.9769,13.0259,12.9559,13.0189,42600.0
2008-01-08 10:30:00,18.61,18.65,18.59,18.63,41200.0,13.0189,13.0469,13.0049,13.0329,41200.0
2008-01-08 11:00:00,18.63,18.7,18.61,18.68,57200.0,13.0329,13.0819,13.0189,13.0679,57200.0
2008-01-08 11:30:00,18.67,18.71,18.63,18.69,77800.0,13.0609,13.0889,13.0329,13.0749,77800.0
2008-01-08 12:00:00,18.68,18.71,18.67,18.7,57400.0,13.0679,13.0889,13.0609,13.0819,57400.0
2008-01-08 12:30:00,18.71,18.75,18.68,18.74,120600.0,13.0889,13.1168,13.0679,13.1098,120600.0
2008-01-08 13:00:00,18.74,18.83,18.73,18.75,86000.0,13.1098,13.1728,13.1028,13.1168,86000.0
2008-01-08 13:30:00,18.75,18.82,18.72,18.8,173200.0,13.1168,13.1658,13.0959,13.1518,173200.0
2008-01-08 14:00:00,18.81,18.86,18.79,18.85,50600.0,13.1588,13.1938,13.1448,13.1868,50600.0
2008-01-08 14:30:00,18.85,18.87,18.78,18.8,89800.0,13.1868,13.2008,13.1378,13.1518,89800.0
2008-01-08 15:00:00,18.79,18.82,18.72,18.77,159000.0,13.1448,13.1658,13.0959,13.1308,159000.0
2008-01-08 15:30:00,18.77,18.79,18.7,18.7,339200.0,13.1308,13.1448,13.0819,13.0819,339200.0
2008-01-09 09:30:00,18.69,18.7,18.58,18.67,111000.0,13.0749,13.0819,12.9979,13.0609,111000.0
2008-01-09 10:00:00,18.66,18.68,18.6,18.63,122400.0,13.0539,13.0679,13.0119,13.0329,122400.0
2008-01-09 10:30:00,18.63,18.67,18.59,18.65,88800.0,13.0329,13.0609,13.0049,13.0469,88800.0
2008-01-09 11:00:00,18.63,18.63,18.54,18.57,48600.0,13.0329,13.0329,12.9699,12.9909,48600.0
2008-01-09 11:30:00,18.57,18.58,18.5,18.58,41400.0,12.9909,12.9979,12.9419,12.9979,41400.0
2008-01-09 12:00:00,18.57,18.58,18.5,18.54,90000.0,12.9909,12.9979,12.9419,12.9699,90000.0
2008-01-09 12:30:00,18.55,18.56,18.48,18.5,153400.0,12.9769,12.9839,12.928,12.9419,153400.0
2008-01-09 13:00:00,18.5,18.5,18.43,18.45,157800.0,12.9419,12.9419,12.893,12.907,157800.0
2008-01-09 13:30:00,18.44,18.47,18.4,18.45,288800.0,12.9,12.921,12.872,12.907,288800.0
2008-01-09 14:00:00,18.45,18.5,18.42,18.5,144400.0,12.907,12.9419,12.886,12.9419,144400.0
2008-01-09 14:30:00,18.5,18.53,18.43,18.5,192600.0,12.9419,12.9629,12.893,12.9419,192600.0
2008-01-09 15:00:00,18.5,18.53,18.48,18.49,279200.0,12.9419,12.9629,12.928,12.935,279200.0
2008-01-09 15:30:00,18.49,18.6,18.48,18.59,403200.0,12.935,13.0119,12.928,13.0049,403200.0
2008-01-10 09:30:00,18.54,18.82,18.51,18.78,107600.0,12.9699,13.1658,12.9489,13.1378,107600.0
2008-01-10 10:00:00,18.78,18.9,18.76,18.88,132000.0,13.1378,13.2218,13.1238,13.2078,132000.0
2008-01-10 10:30:00,18.88,18.9,18.85,18.88,161400.0,13.2078,13.2218,13.1868,13.2078,161400.0
2008-01-10 11:00:00,18.87,19.0,18.86,19.0,156200.0,13.2008,13.2917,13.1938,13.2917,156200.0
2008-01-10 11:30:00,19.0,19.01,18.92,18.94,130600.0,13.2917,13.2987,13.2358,13.2498,130600.0
2008-01-10 12:00:00,18.94,19.04,18.92,18.99,188200.0,13.2498,13.3197,13.2358,13.2847,188200.0
2008-01-10 12:30:00,18.98,19.03,18.95,18.97,151400.0,13.2777,13.3127,13.2568,13.2707,151400.0
2008-01-10 13:00:00,18.97,18.99,18.89,18.92,73600.0,13.2707,13.2847,13.2148,13.2358,73600.0
2008-01-10 13:30:00,18.92,18.95,18.81,18.84,101400.0,13.2358,13.2568,13.1588,13.1798,101400.0
2008-01-10 14:00:00,18.86,18.9,18.79,18.84,91800.0,13.1938,13.2218,13.1448,13.1798,91800.0
2008-01-10 14:30:00,18.84,19.0,18.84,18.99,86600.0,13.1798,13.2917,13.1798,13.2847,86600.0
2008-01-10 15:00:00,18.99,19.03,18.96,19.02,100800.0,13.2847,13.3127,13.2637,13.3057,100800.0
2008-01-10 15:30:00,19.0,19.05,18.96,18.99,240800.0,13.2917,13.3267,13.2637,13.2847,240800.0
2008-01-11 09:30:00,18.83,18.85,18.65,18.67,106600.0,13.1728,13.1868,13.0469,13.0609,106600.0
2008-01-11 10:00:00,18.66,18.71,18.49,18.52,128800.0,13.0539,13.0889,12.935,12.9559,128800.0
2008-01-11 10:30:00,18.52,18.6,18.49,18.52,133400.0,12.9559,13.0119,12.935,12.9559,133400.0
2008-01-11 11:00:00,18.52,18.55,18.43,18.46,311400.0,12.9559,12.9769,12.893,12.914,311400.0
2008-01-11 11:30:00,18.47,18.58,18.47,18.56,80000.0,12.921,12.9979,12.921,12.9839,80000.0
2008-01-11 12:00:00,18.56,18.58,18.48,18.52,146600.0,12.9839,12.9979,12.928,12.9559,146600.0
2008-01-11 12:30:00,18.5,18.56,18.49,18.55,66800.0,12.9419,12.9839,12.935,12.9769,66800.0
2008-01-11 13:00:00,18.56,18.57,18.47,18.55,60000.0,12.9839,12.9909,12.921,12.9769,60000.0
2008-01-11 13:30:00,18.55,18.56,18.46,18.48,87000.0,12.9769,12.9839,12.914,12.928,87000.0
2008-01-11 14:00:00,18.49,18.55,18.48,18.53,101200.0,12.935,12.9769,12.928,12.9629,101200.0
2008-01-11 14:30:00,18.52,18.55,18.5,18.53,168600.0,12.9559,12.9769,12.9419,12.9629,168600.0
2008-01-11 15:00:00,18.54,18.56,18.46,18.54,149000.0,12.9699,12.9839,12.914,12.9699,149000.0
2008-01-11 15:30:00,18.54,18.56,18.5,18.52,241400.0,12.9699,12.9839,12.9419,12.9559,241400.0
2008-01-14 09:30:00,18.5,18.54,18.45,18.47,116600.0,12.9419,12.9699,12.907,12.921,116600.0
2008-01-14 10:00:00,18.45,18.46,18.38,18.43,144400.0,12.907,12.914,12.858,12.893,144400.0
2008-01-14 10:30:00,18.45,18.48,18.34,18.39,109800.0,12.907,12.928,12.83,12.865,109800.0
2008-01-14 11:00:00,18.39,18.43,18.36,18.37,122400.0,12.865,12.893,12.844,12.851,122400.0
2008-01-14 11:30:00,18.37,18.45,18.36,18.41,65600.0,12.851,12.907,12.844,12.879,65600.0
2008-01-14 12:00:00,18.41,18.46,18.41,18.41,62400.0,12.879,12.914,12.879,12.879,62400.0
2008-01-14 12:30:00,18.39,18.46,18.35,18.42,91600.0,12.865,12.914,12.837,12.886,91600.0
2008-01-14 13:00:00,18.42,18.47,18.41,18.45,37400.0,12.886,12.921,12.879,12.907,37400.0
2008-01-14 13:30:00,18.44,18.48,18.44,18.46,57200.0,12.9,12.928,12.9,12.914,57200.0
2008-01-14 14:00:00,18.45,18.47,18.4,18.43,125000.0,12.907,12.921,12.872,12.893,125000.0
2008-01-14 14:30:00,18.42,18.52,18.42,18.5,204200.0,12.886,12.9559,12.886,12.9419,204200.0
2008-01-14 15:00:00,18.5,18.5,18.41,18.43,151000.0,12.9419,12.9419,12.879,12.893,151000.0
2008-01-14 15:30:00,18.43,18.51,18.43,18.5,200200.0,12.893,12.9489,12.893,12.9419,200200.0
2008-01-15 09:30:00,18.34,18.53,18.32,18.53,109200.0,12.83,12.9629,12.816,12.9629,109200.0
2008-01-15 10:00:00,18.53,18.54,18.45,18.47,126400.0,12.9629,12.9699,12.907,12.921,126400.0
2008-01-15 10:30:00,18.48,18.49,18.36,18.43,289400.0,12.928,12.935,12.844,12.893,289400.0
2008-01-15 11:00:00,18.43,18.44,18.25,18.25,164600.0,12.893,12.9,12.7671,12.7671,164600.0
2008-01-15 11:30:00,18.25,18.32,18.24,18.29,101600.0,12.7671,12.816,12.7601,12.795,101600.0
2008-01-15 12:00:00,18.29,18.37,18.29,18.34,148400.0,12.795,12.851,12.795,12.83,148400.0
2008-01-15 12:30:00,18.34,18.36,18.3,18.31,122000.0,12.83,12.844,12.802,12.809,122000.0
2008-01-15 13:00:00,18.32,18.36,18.29,18.32,133800.0,12.816,12.844,12.795,12.816,133800.0
2008-01-15 13:30:00,18.32,18.35,18.29,18.32,99400.0,12.816,12.837,12.795,12.816,99400.0
2008-01-15 14:00:00,18.33,18.35,18.29,18.32,94200.0,12.823,12.837,12.795,12.816,94200.0
2008-01-15 14:30:00,18.31,18.32,18.25,18.25,110400.0,12.809,12.816,12.7671,12.7671,110400.0
2008-01-15 15:00:00,18.25,18.27,18.21,18.27,149800.0,12.7671,12.781,12.7391,12.781,149800.0
2008-01-15 15:30:00,18.27,18.31,18.14,18.15,269400.0,12.781,12.809,12.6901,12.6971,269400.0
2008-01-16 09:30:00,18.02,18.15,18.02,18.1,246600.0,12.6062,12.6971,12.6062,12.6621,246600.0
2008-01-16 10:00:00,18.1,18.13,18.1,18.11,147000.0,12.6621,12.6831,12.6621,12.6691,147000.0
2008-01-16 10:30:00,18.12,18.13,18.1,18.11,303000.0,12.6761,12.6831,12.6621,12.6691,303000.0
2008-01-16 11:00:00,18.12,18.13,18.11,18.12,225600.0,12.6761,12.6831,12.6691,12.6761,225600.0
2008-01-16 11:30:00,18.11,18.14,18.03,18.1,173800.0,12.6691,12.6901,12.6132,12.6621,173800.0
2008-01-16 12:00:00,18.11,18.15,18.11,18.13,302400.0,12.6691,12.6971,12.6691,12.6831,302400.0
2008-01-16 12:30:00,18.14,18.16,18.08,18.1,135800.0,12.6901,12.7041,12.6481,12.6621,135800.0
2008-01-16 13:00:00,18.09,18.12,18.07,18.08,46000.0,12.6551,12.6761,12.6411,12.6481,46000.0
2008-01-16 13:30:00,18.09,18.14,18.07,18.14,71800.0,12.6551,12.6901,12.6411,12.6901,71800.0
2008-01-16 14:00:00,18.13,18.16,18.08,18.14,196800.0,12.6831,12.7041,12.6481,12.6901,196800.0
2008-01-16 14:30:00,18.15,18.19,18.13,18.13,176000.0,12.6971,12.7251,12.6831,12.6831,176000.0
2008-01-16 15:00:00,18.13,18.17,18.09,18.15,151600.0,12.6831,12.7111,12.6551,12.6971,151600.0
2008-01-16 15:30:00,18.13,18.17,18.06,18.09,250400.0,12.6831,12.7111,12.6341,12.6551,250400.0
2008-01-17 09:30:00,18.11,18.21,18.09,18.11,55800.0,12.6691,12.7391,12.6551,12.6691,55800.0
2008-01-17 10:00:00,18.11,18.17,18.03,18.08,76800.0,12.6691,12.7111,12.6132,12.6481,76800.0
2008-01-17 10:30:00,18.08,18.17,18.04,18.13,105000.0,12.6481,12.7111,12.6201,12.6831,105000.0
2008-01-17 11:00:00,18.12,18.15,18.09,18.15,59800.0,12.6761,12.6971,12.6551,12.6971,59800.0
2008-01-17 11:30:00,18.15,18.17,18.05,18.07,83200.0,12.6971,12.7111,12.6271,12.6411,83200.0
2008-01-17 12:00:00,18.07,18.1,18.03,18.06,74600.0,12.6411,12.6621,12.6132,12.6341,74600.0
2008-01-17 12:30:00,18.07,18.14,18.06,18.09,49400.0,12.6411,12.6901,12.6341,12.6551,49400.0
2008-01-17 13:00:00,18.09,18.18,18.07,18.1,54000.0,12.6551,12.7181,12.6411,12.6621,54000.0
2008-01-17 13:30:00,18.12,18.15,18.05,18.09,59200.0,12.6761,12.6971,12.6271,12.6551,59200.0
2008-01-17 14:00:00,18.09,18.11,18.04,18.06,73600.0,12.6551,12.6691,12.6201,12.6341,73600.0
2008-01-17 14:30:00,18.07,18.1,18.0,18.08,105200.0,12.6411,12.6621,12.5922,12.6481,105200.0
2008-01-17 15:00:00,18.09,18.11,17.96,17.99,172600.0,12.6551,12.6691,12.5642,12.5852,172600.0
2008-01-17 15:30:00,17.97,17.98,17.86,17.95,355600.0,12.5712,12.5782,12.4942,12.5572,355600.0
2008-01-18 09:30:00,17.86,18.08,17.86,17.96,769000.0,12.4942,12.6481,12.4942,12.5642,769000.0
2008-01-18 10:00:00,17.97,18.07,17.91,18.0,130600.0,12.5712,12.6411,12.5292,12.5922,130600.0
2008-01-18 10:30:00,18.01,18.04,17.97,18.0,146600.0,12.5992,12.6201,12.5712,12.5922,146600.0
2008-01-18 11:00:00,18.0,18.03,17.9,17.97,156200.0,12.5922,12.6132,12.5222,12.5712,156200.0
2008-01-18 11:30:00,17.99,18.03,17.85,17.9,137200.0,12.5852,12.6132,12.4872,12.5222,137200.0
2008-01-18 12:00:00,17.9,17.96,17.87,17.93,76200.0,12.5222,12.5642,12.5012,12.5432,76200.0
2008-01-18 12:30:00,17.93,17.98,17.89,17.91,100000.0,12.5432,12.5782,12.5152,12.5292,100000.0
2008-01-18 13:00:00,17.91,17.95,17.77,17.83,153800.0,12.5292,12.5572,12.4313,12.4732,153800.0
2008-01-18 13:30:00,17.84,17.91,17.82,17.88,125200.0,12.4802,12.5292,12.4662,12.5082,125200.0
2008-01-18 14:00:00,17.88,17.92,17.84,17.84,144800.0,12.5082,12.5362,12.4802,12.4802,144800.0
2008-01-18 14:30:00,17.86,17.89,17.79,17.89,136000.0,12.4942,12.5152,12.4453,12.5152,136000.0
2008-01-18 15:00:00,17.88,17.95,17.82,17.89,245600.0,12.5082,12.5572,12.4662,12.5152,245600.0
2008-01-18 15:30:00,17.9,18.0,17.86,17.98,446200.0,12.5222,12.5922,12.4942,12.5782,446200.0
2008-01-22 09:30:00,17.49,17.49,17.18,17.31,264400.0,12.2354,12.2354,12.0185,12.1095,264400.0
2008-01-22 10:00:00,17.32,17.59,17.31,17.56,136600.0,12.1165,12.3053,12.1095,12.2844,136600.0
2008-01-22 10:30:00,17.52,17.58,17.38,17.39,152600.0,12.2564,12.2983,12.1584,12.1654,152600.0
2008-01-22 11:00:00,17.38,17.64,17.37,17.43,179800.0,12.1584,12.3403,12.1514,12.1934,179800.0
2008-01-22 11:30:00,17.43,17.43,17.25,17.28,157000.0,12.1934,12.1934,12.0675,12.0885,157000.0
2008-01-22 12:00:00,17.29,17.46,17.25,17.35,87800.0,12.0955,12.2144,12.0675,12.1374,87800.0
2008-01-22 12:30:00,17.34,17.36,17.28,17.34,70400.0,12.1305,12.1444,12.0885,12.1305,70400.0
2008-01-22 13:00:00,17.34,17.41,17.25,17.25,86400.0,12.1305,12.1794,12.0675,12.0675,86400.0
2008-01-22 13:30:00,17.25,17.28,17.16,17.2,128800.0,12.0675,12.0885,12.0045,12.0325,128800.0
2008-01-22 14:00:00,17.21,17.35,17.15,17.29,137200.0,12.0395,12.1374,11.9975,12.0955,137200.0
2008-01-22 14:30:00,17.29,17.35,17.25,17.27,120600.0,12.0955,12.1374,12.0675,12.0815,120600.0
2008-01-22 15:00:00,17.27,17.41,17.27,17.36,113200.0,12.0815,12.1794,12.0815,12.1444,113200.0
2008-01-22 15:30:00,17.37,17.44,17.31,17.32,177400.0,12.1514,12.2004,12.1095,12.1165,177400.0
2008-01-23 09:30:00,17.05,17.25,16.33,17.08,381200.0,11.9276,12.0675,11.4239,11.9486,381200.0
2008-01-23 10:00:00,17.08,17.49,17.08,17.43,587200.0,11.9486,12.2354,11.9486,12.1934,587200.0
2008-01-23 10:30:00,17.43,17.58,17.21,17.53,339400.0,12.1934,12.2983,12.0395,12.2634,339400.0
2008-01-23 11:00:00,17.53,17.61,17.48,17.53,279200.0,12.2634,12.3193,12.2284,12.2634,279200.0
2008-01-23 11:30:00,17.54,17.58,17.35,17.41,232200.0,12.2704,12.2983,12.1374,12.1794,232200.0
2008-01-23 12:00:00,17.4,17.41,17.25,17.3,248400.0,12.1724,12.1794,12.0675,12.1025,248400.0
2008-01-23 12:30:00,17.3,17.31,17.15,17.24,164200.0,12.1025,12.1095,11.9975,12.0605,164200.0
2008-01-23 13:00:00,17.25,17.53,17.24,17.4,200400.0,12.0675,12.2634,12.0605,12.1724,200400.0
2008-01-23 13:30:00,17.38,17.4,17.3,17.36,239400.0,12.1584,12.1724,12.1025,12.1444,239400.0
2008-01-23 14:00:00,17.34,17.54,17.33,17.5,208600.0,12.1305,12.2704,12.1235,12.2424,208600.0
2008-01-23 14:30:00,17.5,17.51,17.33,17.41,207800.0,12.2424,12.2494,12.1235,12.1794,207800.0
2008-01-23 15:00:00,17.41,17.66,17.41,17.64,287600.0,12.1794,12.3543,12.1794,12.3403,287600.0
2008-01-23 15:30:00,17.63,17.81,17.45,17.73,509400.0,12.3333,12.4592,12.2074,12.4033,509400.0
2008-01-24 09:30:00,18.39,18.39,16.75,17.28,500400.0,12.865,12.865,11.7177,12.0885,500400.0
2008-01-24 10:00:00,17.28,17.5,17.28,17.43,537400.0,12.0885,12.2424,12.0885,12.1934,537400.0
2008-01-24 10:30:00,17.44,17.5,17.32,17.35,186200.0,12.2004,12.2424,12.1165,12.1374,186200.0
2008-01-24 11:00:00,17.35,17.61,17.32,17.61,140400.0,12.1374,12.3193,12.1165,12.3193,140400.0
2008-01-24 11:30:00,17.61,17.61,17.43,17.43,148600.0,12.3193,12.3193,12.1934,12.1934,148600.0
2008-01-24 12:00:00,17.43,17.44,17.31,17.31,122800.0,12.1934,12.2004,12.1095,12.1095,122800.0
2008-01-24 12:30:00,17.31,17.32,17.22,17.25,184200.0,12.1095,12.1165,12.0465,12.0675,184200.0
2008-01-24 13:00:00,17.25,17.3,17.18,17.18,150600.0,12.0675,12.1025,12.0185,12.0185,150600.0
2008-01-24 13:30:00,17.18,17.27,17.14,17.22,130400.0,12.0185,12.0815,11.9905,12.0465,130400.0
2008-01-24 14:00:00,17.23,17.4,17.21,17.38,119600.0,12.0535,12.1724,12.0395,12.1584,119600.0
2008-01-24 14:30:00,17.38,17.38,17.22,17.25,178400.0,12.1584,12.1584,12.0465,12.0675,178400.0
2008-01-24 15:00:00,17.25,17.35,17.23,17.35,192800.0,12.0675,12.1374,12.0535,12.1374,192800.0
2008-01-24 15:30:00,17.35,17.39,17.28,17.3,285400.0,12.1374,12.1654,12.0885,12.1025,285400.0
2008-01-25 09:30:00,17.46,17.5,17.03,17.04,135000.0,12.2144,12.2424,11.9136,11.9206,135000.0
2008-01-25 10:00:00,17.06,17.11,17.0,17.07,130600.0,11.9346,11.9696,11.8926,11.9416,130600.0
2008-01-25 10:30:00,17.08,17.14,17.05,17.1,132800.0,11.9486,11.9905,11.9276,11.9626,132800.0
2008-01-25 11:00:00,17.09,17.15,17.04,17.07,89400.0,11.9556,11.9975,11.9206,11.9416,89400.0
2008-01-25 11:30:00,17.07,17.18,17.06,17.15,58200.0,11.9416,12.0185,11.9346,11.9975,58200.0
2008-01-25 12:00:00,17.15,17.16,17.11,17.12,66200.0,11.9975,12.0045,11.9696,11.9765,66200.0
2008-01-25 12:30:00,17.13,17.18,17.08,17.1,98400.0,11.9835,12.0185,11.9486,11.9626,98400.0
2008-01-25 13:00:00,17.11,17.17,17.08,17.12,166800.0,11.9696,12.0115,11.9486,11.9765,166800.0
2008-01-25 13:30:00,17.1,17.12,17.03,17.05,91400.0,11.9626,11.9765,11.9136,11.9276,91400.0
2008-01-25 14:00:00,17.03,17.09,17.02,17.03,72400.0,11.9136,11.9556,11.9066,11.9136,72400.0
2008-01-25 14:30:00,17.03,17.08,17.02,17.06,72000.0,11.9136,11.9486,11.9066,11.9346,72000.0
2008-01-25 15:00:00,17.06,17.13,17.04,17.11,104800.0,11.9346,11.9835,11.9206,11.9696,104800.0
2008-01-25 15:30:00,17.11,17.13,17.0,17.02,176400.0,11.9696,11.9835,11.8926,11.9066,176400.0
2008-01-28 09:30:00,17.07,17.18,17.04,17.14,131200.0,11.9416,12.0185,11.9206,11.9905,131200.0
2008-01-28 10:00:00,17.13,17.23,17.08,17.18,109400.0,11.9835,12.0535,11.9486,12.0185,109400.0
2008-01-28 10:30:00,17.18,17.18,17.07,17.09,93800.0,12.0185,12.0185,11.9416,11.9556,93800.0
2008-01-28 11:00:00,17.09,17.11,17.02,17.02,100000.0,11.9556,11.9696,11.9066,11.9066,100000.0
2008-01-28 11:30:00,17.02,17.05,16.97,16.98,90400.0,11.9066,11.9276,11.8716,11.8786,90400.0
2008-01-28 12:00:00,16.99,17.03,16.95,17.0,72200.0,11.8856,11.9136,11.8576,11.8926,72200.0
2008-01-28 12:30:00,16.99,17.06,16.99,17.03,54200.0,11.8856,11.9346,11.8856,11.9136,54200.0
2008-01-28 13:00:00,17.02,17.09,17.0,17.0,73400.0,11.9066,11.9556,11.8926,11.8926,73400.0
2008-01-28 13:30:00,17.0,17.02,16.96,17.0,101200.0,11.8926,11.9066,11.8646,11.8926,101200.0
2008-01-28 14:00:00,17.0,17.08,16.99,17.03,103600.0,11.8926,11.9486,11.8856,11.9136,103600.0
2008-01-28 14:30:00,17.03,17.07,16.99,16.99,99800.0,11.9136,11.9416,11.8856,11.8856,99800.0
2008-01-28 15:00:00,16.99,17.06,16.97,17.05,101800.0,11.8856,11.9346,11.8716,11.9276,101800.0
2008-01-28 15:30:00,17.04,17.18,17.02,17.1,379200.0,11.9206,12.0185,11.9066,11.9626,379200.0
2008-01-29 09:30:00,17.21,17.21,16.92,17.11,158400.0,12.0395,12.0395,11.8366,11.9696,158400.0
2008-01-29 10:00:00,17.11,17.2,17.06,17.16,145800.0,11.9696,12.0325,11.9346,12.0045,145800.0
2008-01-29 10:30:00,17.16,17.21,17.09,17.18,114200.0,12.0045,12.0395,11.9556,12.0185,114200.0
2008-01-29 11:00:00,17.2,17.25,17.18,17.24,134400.0,12.0325,12.0675,12.0185,12.0605,134400.0
2008-01-29 11:30:00,17.24,17.32,17.23,17.25,133200.0,12.0605,12.1165,12.0535,12.0675,133200.0
2008-01-29 12:00:00,17.25,17.27,17.18,17.22,129000.0,12.0675,12.0815,12.0185,12.0465,129000.0
2008-01-29 12:30:00,17.22,17.25,17.21,17.24,114000.0,12.0465,12.0675,12.0395,12.0605,114000.0
2008-01-29 13:00:00,17.23,17.3,17.23,17.29,48000.0,12.0535,12.1025,12.0535,12.0955,48000.0
2008-01-29 13:30:00,17.29,17.29,17.23,17.24,61200.0,12.0955,12.0955,12.0535,12.0605,61200.0
2008-01-29 14:00:00,17.23,17.25,17.2,17.25,58200.0,12.0535,12.0675,12.0325,12.0675,58200.0
2008-01-29 14:30:00,17.25,17.26,17.23,17.25,52200.0,12.0675,12.0745,12.0535,12.0675,52200.0
2008-01-29 15:00:00,17.24,17.3,17.24,17.27,61000.0,12.0605,12.1025,12.0605,12.0815,61000.0
2008-01-29 15:30:00,17.27,17.32,17.22,17.29,146200.0,12.0815,12.1165,12.0465,12.0955,146200.0
2008-01-30 09:30:00,17.17,17.26,17.11,17.2,71400.0,12.0115,12.0745,11.9696,12.0325,71400.0
2008-01-30 10:00:00,17.21,17.31,17.2,17.25,56000.0,12.0395,12.1095,12.0325,12.0675,56000.0
2008-01-30 10:30:00,17.25,17.28,17.19,17.2,36800.0,12.0675,12.0885,12.0255,12.0325,36800.0
2008-01-30 11:00:00,17.2,17.2,17.13,17.14,74600.0,12.0325,12.0325,11.9835,11.9905,74600.0
2008-01-30 11:30:00,17.14,17.14,17.0,17.03,111000.0,11.9905,11.9905,11.8926,11.9136,111000.0
2008-01-30 12:00:00,17.03,17.03,16.94,16.96,102800.0,11.9136,11.9136,11.8506,11.8646,102800.0
2008-01-30 12:30:00,16.96,17.02,16.95,17.02,43600.0,11.8646,11.9066,11.8576,11.9066,43600.0
2008-01-30 13:00:00,17.01,17.1,17.01,17.07,32200.0,11.8996,11.9626,11.8996,11.9416,32200.0
2008-01-30 13:30:00,17.07,17.08,17.0,17.0,34400.0,11.9416,11.9486,11.8926,11.8926,34400.0
2008-01-30 14:00:00,17.01,17.15,16.99,17.03,193600.0,11.8996,11.9975,11.8856,11.9136,193600.0
2008-01-30 14:30:00,17.03,17.15,17.0,17.14,260000.0,11.9136,11.9975,11.8926,11.9905,260000.0
2008-01-30 15:00:00,17.13,17.15,17.04,17.04,112000.0,11.9835,11.9975,11.9206,11.9206,112000.0
2008-01-30 15:30:00,17.05,17.05,16.82,16.87,284400.0,11.9276,11.9276,11.7667,11.8017,284400.0
2008-01-31 09:30:00,16.75,16.75,16.57,16.61,144000.0,11.7177,11.7177,11.5918,11.6198,144000.0
2008-01-31 10:00:00,16.61,16.77,16.55,16.77,169800.0,11.6198,11.7317,11.5778,11.7317,169800.0
2008-01-31 10:30:00,16.75,16.81,16.7,16.79,147000.0,11.7177,11.7597,11.6827,11.7457,147000.0
2008-01-31 11:00:00,16.79,16.88,16.77,16.86,80200.0,11.7457,11.8087,11.7317,11.7947,80200.0
2008-01-31 11:30:00,16.87,16.96,16.81,16.92,137600.0,11.8017,11.8646,11.7597,11.8366,137600.0
2008-01-31 12:00:00,16.93,16.93,16.81,16.86,81000.0,11.8436,11.8436,11.7597,11.7947,81000.0
2008-01-31 12:30:00,16.88,16.89,16.8,16.86,75600.0,11.8087,11.8156,11.7527,11.7947,75600.0
2008-01-31 13:00:00,16.86,16.91,16.84,16.9,73800.0,11.7947,11.8296,11.7807,11.8226,73800.0
2008-01-31 13:30:00,16.9,16.95,16.88,16.91,69800.0,11.8226,11.8576,11.8087,11.8296,69800.0
2008-01-31 14:00:00,16.9,16.92,16.85,16.9,73200.0,11.8226,11.8366,11.7877,11.8226,73200.0
2008-01-31 14:30:00,16.89,16.92,16.83,16.91,146200.0,11.8156,11.8366,11.7737,11.8296,146200.0
2008-01-31 15:00:00,16.9,16.94,16.88,16.89,150600.0,11.8226,11.8506,11.8087,11.8156,150600.0
2008-01-31 15:30:00,16.9,16.93,16.78,16.82,401000.0,11.8226,11.8436,11.7387,11.7667,401000.0
2008-02-01 09:30:00,17.0,17.11,16.81,17.1,234800.0,11.8926,11.9696,11.7597,11.9626,234800.0
2008-02-01 10:00:00,17.1,17.23,17.06,17.1,165400.0,11.9626,12.0535,11.9346,11.9626,165400.0
2008-02-01 10:30:00,17.1,17.14,17.05,17.11,178800.0,11.9626,11.9905,11.9276,11.9696,178800.0
2008-02-01 11:00:00,17.11,17.17,17.09,17.14,79000.0,11.9696,12.0115,11.9556,11.9905,79000.0
2008-02-01 11:30:00,17.13,17.17,17.11,17.14,63400.0,11.9835,12.0115,11.9696,11.9905,63400.0
2008-02-01 12:00:00,17.13,17.14,17.03,17.05,104200.0,11.9835,11.9905,11.9136,11.9276,104200.0
2008-02-01 12:30:00,17.05,17.07,17.01,17.01,101400.0,11.9276,11.9416,11.8996,11.8996,101400.0
2008-02-01 13:00:00,17.02,17.06,17.0,17.04,132600.0,11.9066,11.9346,11.8926,11.9206,132600.0
2008-02-01 13:30:00,17.04,17.07,17.01,17.02,100600.0,11.9206,11.9416,11.8996,11.9066,100600.0
2008-02-01 14:00:00,17.02,17.08,17.01,17.05,116200.0,11.9066,11.9486,11.8996,11.9276,116200.0
2008-02-01 14:30:00,17.04,17.13,17.04,17.1,142400.0,11.9206,11.9835,11.9206,11.9626,142400.0
2008-02-01 15:00:00,17.1,17.17,17.09,17.16,162800.0,11.9626,12.0115,11.9556,12.0045,162800.0
2008-02-01 15:30:00,17.16,17.23,17.15,17.21,258200.0,12.0045,12.0535,11.9975,12.0395,258200.0
2008-02-04 09:30:00,17.25,17.25,17.11,17.17,58800.0,12.0675,12.0675,11.9696,12.0115,58800.0
2008-02-04 10:00:00,17.16,17.23,17.12,17.23,56000.0,12.0045,12.0535,11.9765,12.0535,56000.0
2008-02-04 10:30:00,17.22,17.25,17.2,17.22,66600.0,12.0465,12.0675,12.0325,12.0465,66600.0
2008-02-04 11:00:00,17.22,17.22,17.17,17.19,80000.0,12.0465,12.0465,12.0115,12.0255,80000.0
2008-02-04 11:30:00,17.19,17.2,17.14,17.17,65000.0,12.0255,12.0325,11.9905,12.0115,65000.0
2008-02-04 12:00:00,17.16,17.18,17.11,17.11,40000.0,12.0045,12.0185,11.9696,11.9696,40000.0
2008-02-04 12:30:00,17.11,17.17,17.11,17.17,63200.0,11.9696,12.0115,11.9696,12.0115,63200.0
2008-02-04 13:00:00,17.17,17.19,17.07,17.07,66400.0,12.0115,12.0255,11.9416,11.9416,66400.0
2008-02-04 13:30:00,17.08,17.14,17.08,17.13,45600.0,11.9486,11.9905,11.9486,11.9835,45600.0
2008-02-04 14:00:00,17.13,17.2,17.13,17.18,71600.0,11.9835,12.0325,11.9835,12.0185,71600.0
2008-02-04 14:30:00,17.18,17.18,17.13,17.16,89600.0,12.0185,12.0185,11.9835,12.0045,89600.0
2008-02-04 15:00:00,17.16,17.17,17.14,17.15,87600.0,12.0045,12.0115,11.9905,11.9975,87600.0
2008-02-04 15:30:00,17.15,17.16,17.1,17.12,131400.0,11.9975,12.0045,11.9626,11.9765,131400.0
2008-02-05 09:30:00,17.04,17.08,16.77,16.81,195200.0,11.9206,11.9486,11.7317,11.7597,195200.0
2008-02-05 10:00:00,16.8,16.81,16.68,16.79,152400.0,11.7527,11.7597,11.6687,11.7457,152400.0
2008-02-05 10:30:00,16.79,16.8,16.68,16.71,81200.0,11.7457,11.7527,11.6687,11.6897,81200.0
2008-02-05 11:00:00,16.72,16.73,16.65,16.65,72200.0,11.6967,11.7037,11.6478,11.6478,72200.0
2008-02-05 11:30:00,16.66,16.75,16.65,16.71,66000.0,11.6547,11.7177,11.6478,11.6897,66000.0
2008-02-05 12:00:00,16.71,16.8,16.71,16.78,110200.0,11.6897,11.7527,11.6897,11.7387,110200.0
2008-02-05 12:30:00,16.78,16.85,16.75,16.82,58200.0,11.7387,11.7877,11.7177,11.7667,58200.0
2008-02-05 13:00:00,16.83,16.86,16.79,16.8,84600.0,11.7737,11.7947,11.7457,11.7527,84600.0
2008-02-05 13:30:00,16.8,16.83,16.78,16.8,91800.0,11.7527,11.7737,11.7387,11.7527,91800.0
2008-02-05 14:00:00,16.8,16.82,16.77,16.79,124400.0,11.7527,11.7667,11.7317,11.7457,124400.0
2008-02-05 14:30:00,16.79,16.82,16.77,16.78,62800.0,11.7457,11.7667,11.7317,11.7387,62800.0
2008-02-05 15:00:00,16.78,16.8,16.75,16.79,95600.0,11.7387,11.7527,11.7177,11.7457,95600.0
2008-02-05 15:30:00,16.79,16.83,16.77,16.82,326200.0,11.7457,11.7737,11.7317,11.7667,326200.0
2008-02-06 09:30:00,16.86,16.9,16.72,16.82,237000.0,11.7947,11.8226,11.6967,11.7667,237000.0
2008-02-06 10:00:00,16.84,16.93,16.78,16.91,188400.0,11.7807,11.8436,11.7387,11.8296,188400.0
2008-02-06 10:30:00,16.91,17.07,16.89,17.04,120600.0,11.8296,11.9416,11.8156,11.9206,120600.0
2008-02-06 11:00:00,17.04,17.07,16.99,17.0,184400.0,11.9206,11.9416,11.8856,11.8926,184400.0
2008-02-06 11:30:00,17.0,17.08,17.0,17.06,62200.0,11.8926,11.9486,11.8926,11.9346,62200.0
2008-02-06 12:00:00,17.06,17.08,17.0,17.02,92200.0,11.9346,11.9486,11.8926,11.9066,92200.0
2008-02-06 12:30:00,17.02,17.08,17.01,17.05,71800.0,11.9066,11.9486,11.8996,11.9276,71800.0
2008-02-06 13:00:00,17.05,17.06,17.0,17.0,46600.0,11.9276,11.9346,11.8926,11.8926,46600.0
2008-02-06 13:30:00,17.01,17.02,16.93,16.94,42600.0,11.8996,11.9066,11.8436,11.8506,42600.0
2008-02-06 14:00:00,16.94,16.99,16.93,16.98,63600.0,11.8506,11.8856,11.8436,11.8786,63600.0
2008-02-06 14:30:00,16.98,17.04,16.96,17.03,96400.0,11.8786,11.9206,11.8646,11.9136,96400.0
2008-02-06 15:00:00,17.03,17.06,17.0,17.01,206000.0,11.9136,11.9346,11.8926,11.8996,206000.0
2008-02-06 15:30:00,17.01,17.06,16.99,17.05,578400.0,11.8996,11.9346,11.8856,11.9276,578400.0
2008-02-07 09:30:00,16.98,17.11,16.95,17.09,165400.0,11.8786,11.9696,11.8576,11.9556,165400.0
2008-02-07 10:00:00,17.09,17.18,17.06,17.1,116400.0,11.9556,12.0185,11.9346,11.9626,116400.0
2008-02-07 10:30:00,17.11,17.13,16.98,16.99,62600.0,11.9696,11.9835,11.8786,11.8856,62600.0
2008-02-07 11:00:00,17.01,17.03,16.93,16.93,75400.0,11.8996,11.9136,11.8436,11.8436,75400.0
2008-02-07 11:30:00,16.96,16.98,16.91,16.92,61200.0,11.8646,11.8786,11.8296,11.8366,61200.0
2008-02-07 12:00:00,16.93,16.93,16.88,16.89,55200.0,11.8436,11.8436,11.8087,11.8156,55200.0
2008-02-07 12:30:00,16.9,16.93,16.85,16.85,119800.0,11.8226,11.8436,11.7877,11.7877,119800.0
2008-02-07 13:00:00,16.85,16.9,16.84,16.88,56200.0,11.7877,11.8226,11.7807,11.8087,56200.0
2008-02-07 13:30:00,16.89,16.9,16.85,16.88,281800.0,11.8156,11.8226,11.7877,11.8087,281800.0
2008-02-07 14:00:00,16.88,16.92,16.82,16.83,135800.0,11.8087,11.8366,11.7667,11.7737,135800.0
2008-02-07 14:30:00,16.83,16.89,16.78,16.85,290000.0,11.7737,11.8156,11.7387,11.7877,290000.0
2008-02-07 15:00:00,16.85,16.86,16.79,16.82,152600.0,11.7877,11.7947,11.7457,11.7667,152600.0
2008-02-07 15:30:00,16.82,16.9,16.82,16.88,180600.0,11.7667,11.8226,11.7667,11.8087,180600.0
2008-02-08 09:30:00,16.87,16.88,16.75,16.81,88400.0,11.8017,11.8087,11.7177,11.7597,88400.0
2008-02-08 10:00:00,16.82,16.84,16.77,16.8,113200.0,11.7667,11.7807,11.7317,11.7527,113200.0
2008-02-08 10:30:00,16.78,16.84,16.77,16.82,57400.0,11.7387,11.7807,11.7317,11.7667,57400.0
2008-02-08 11:00:00,16.81,16.91,16.8,16.82,149000.0,11.7597,11.8296,11.7527,11.7667,149000.0
2008-02-08 11:30:00,16.82,16.83,16.77,16.79,66000.0,11.7667,11.7737,11.7317,11.7457,66000.0
2008-02-08 12:00:00,16.79,16.83,16.78,16.83,97000.0,11.7457,11.7737,11.7387,11.7737,97000.0
2008-02-08 12:30:00,16.83,16.84,16.79,16.83,73200.0,11.7737,11.7807,11.7457,11.7737,73200.0
2008-02-08 13:00:00,16.82,16.85,16.8,16.84,113600.0,11.7667,11.7877,11.7527,11.7807,113600.0
2008-02-08 13:30:00,16.84,16.86,16.79,16.86,202400.0,11.7807,11.7947,11.7457,11.7947,202400.0
2008-02-08 14:00:00,16.86,16.86,16.8,16.82,174600.0,11.7947,11.7947,11.7527,11.7667,174600.0
2008-02-08 14:30:00,16.82,16.85,16.81,16.81,65000.0,11.7667,11.7877,11.7597,11.7597,65000.0
2008-02-08 15:00:00,16.81,16.83,16.78,16.82,64400.0,11.7597,11.7737,11.7387,11.7667,64400.0
2008-02-08 15:30:00,16.82,16.86,16.77,16.79,216800.0,11.7667,11.7947,11.7317,11.7457,216800.0
2008-02-11 09:30:00,16.67,16.88,16.67,16.84,126000.0,11.6617,11.8087,11.6617,11.7807,126000.0
2008-02-11 10:00:00,16.84,16.93,16.84,16.93,85400.0,11.7807,11.8436,11.7807,11.8436,85400.0
2008-02-11 10:30:00,16.93,16.93,16.87,16.9,52200.0,11.8436,11.8436,11.8017,11.8226,52200.0
2008-02-11 11:00:00,16.9,16.93,16.87,16.89,74800.0,11.8226,11.8436,11.8017,11.8156,74800.0
2008-02-11 11:30:00,16.89,16.95,16.88,16.93,78800.0,11.8156,11.8576,11.8087,11.8436,78800.0
2008-02-11 12:00:00,16.93,16.99,16.92,16.98,82000.0,11.8436,11.8856,11.8366,11.8786,82000.0
2008-02-11 12:30:00,16.98,17.09,16.97,17.06,80400.0,11.8786,11.9556,11.8716,11.9346,80400.0
2008-02-11 13:00:00,17.07,17.09,17.06,17.09,79800.0,11.9416,11.9556,11.9346,11.9556,79800.0
2008-02-11 13:30:00,17.09,17.13,17.09,17.11,82400.0,11.9556,11.9835,11.9556,11.9696,82400.0
2008-02-11 14:00:00,17.11,17.11,17.07,17.1,76800.0,11.9696,11.9696,11.9416,11.9626,76800.0
2008-02-11 14:30:00,17.09,17.11,17.09,17.11,123800.0,11.9556,11.9696,11.9556,11.9696,123800.0
2008-02-11 15:00:00,17.1,17.16,17.09,17.15,168800.0,11.9626,12.0045,11.9556,11.9975,168800.0
2008-02-11 15:30:00,17.14,17.2,17.13,17.17,220200.0,11.9905,12.0325,11.9835,12.0115,220200.0
2008-02-12 09:30:00,17.31,17.37,17.26,17.32,47000.0,12.1095,12.1514,12.0745,12.1165,47000.0
2008-02-12 10:00:00,17.33,17.47,17.31,17.46,71800.0,12.1235,12.2214,12.1095,12.2144,71800.0
2008-02-12 10:30:00,17.45,17.5,17.43,17.46,117000.0,12.2074,12.2424,12.1934,12.2144,117000.0
2008-02-12 11:00:00,17.45,17.48,17.42,17.42,67000.0,12.2074,12.2284,12.1864,12.1864,67000.0
2008-02-12 11:30:00,17.43,17.44,17.35,17.36,39800.0,12.1934,12.2004,12.1374,12.1444,39800.0
2008-02-12 12:00:00,17.36,17.39,17.34,17.34,54600.0,12.1444,12.1654,12.1305,12.1305,54600.0
2008-02-12 12:30:00,17.34,17.35,17.31,17.35,29800.0,12.1305,12.1374,12.1095,12.1374,29800.0
2008-02-12 13:00:00,17.35,17.37,17.34,17.37,31000.0,12.1374,12.1514,12.1305,12.1514,31000.0
2008-02-12 13:30:00,17.36,17.39,17.35,17.38,33800.0,12.1444,12.1654,12.1374,12.1584,33800.0
2008-02-12 14:00:00,17.38,17.42,17.38,17.42,100600.0,12.1584,12.1864,12.1584,12.1864,100600.0
2008-02-12 14:30:00,17.41,17.49,17.4,17.48,110600.0,12.1794,12.2354,12.1724,12.2284,110600.0
2008-02-12 15:00:00,17.48,17.5,17.42,17.45,237200.0,12.2284,12.2424,12.1864,12.2074,237200.0
2008-02-12 15:30:00,17.46,17.56,17.44,17.54,383600.0,12.2144,12.2844,12.2004,12.2704,383600.0
2008-02-13 09:30:00,17.68,17.68,17.5,17.55,70000.0,12.3683,12.3683,12.2424,12.2774,70000.0
2008-02-13 10:00:00,17.55,17.61,17.49,17.53,83800.0,12.2774,12.3193,12.2354,12.2634,83800.0
2008-02-13 10:30:00,17.53,17.56,17.5,17.5,117800.0,12.2634,12.2844,12.2424,12.2424,117800.0
2008-02-13 11:00:00,17.51,17.53,17.49,17.53,81400.0,12.2494,12.2634,12.2354,12.2634,81400.0
2008-02-13 11:30:00,17.53,17.57,17.5,17.56,73600.0,12.2634,12.2914,12.2424,12.2844,73600.0
2008-02-13 12:00:00,17.56,17.65,17.55,17.55,106400.0,12.2844,12.3473,12.2774,12.2774,106400.0
2008-02-13 12:30:00,17.55,17.55,17.5,17.52,129800.0,12.2774,12.2774,12.2424,12.2564,129800.0
2008-02-13 13:00:00,17.53,17.54,17.5,17.52,159000.0,12.2634,12.2704,12.2424,12.2564,159000.0
2008-02-13 13:30:00,17.52,17.57,17.52,17.55,184200.0,12.2564,12.2914,12.2564,12.2774,184200.0
2008-02-13 14:00:00,17.55,17.56,17.53,17.54,135800.0,12.2774,12.2844,12.2634,12.2704,135800.0
2008-02-13 14:30:00,17.54,17.56,17.53,17.55,132600.0,12.2704,12.2844,12.2634,12.2774,132600.0
2008-02-13 15:00:00,17.55,17.56,17.52,17.55,109200.0,12.2774,12.2844,12.2564,12.2774,109200.0
2008-02-13 15:30:00,17.54,17.56,17.52,17.54,217800.0,12.2704,12.2844,12.2564,12.2704,217800.0
2008-02-14 09:30:00,17.43,17.61,17.43,17.44,71600.0,12.1934,12.3193,12.1934,12.2004,71600.0
2008-02-14 10:00:00,17.45,17.46,17.38,17.38,44600.0,12.2074,12.2144,12.1584,12.1584,44600.0
2008-02-14 10:30:00,17.39,17.42,17.35,17.35,52200.0,12.1654,12.1864,12.1374,12.1374,52200.0
2008-02-14 11:00:00,17.35,17.38,17.28,17.31,52800.0,12.1374,12.1584,12.0885,12.1095,52800.0
2008-02-14 11:30:00,17.31,17.32,17.25,17.29,46600.0,12.1095,12.1165,12.0675,12.0955,46600.0
2008-02-14 12:00:00,17.29,17.33,17.27,17.33,18400.0,12.0955,12.1235,12.0815,12.1235,18400.0
2008-02-14 12:30:00,17.32,17.35,17.29,17.3,33000.0,12.1165,12.1374,12.0955,12.1025,33000.0
2008-02-14 13:00:00,17.3,17.3,17.23,17.24,44000.0,12.1025,12.1025,12.0535,12.0605,44000.0
2008-02-14 13:30:00,17.25,17.25,17.22,17.25,27800.0,12.0675,12.0675,12.0465,12.0675,27800.0
2008-02-14 14:00:00,17.25,17.27,17.22,17.23,71200.0,12.0675,12.0815,12.0465,12.0535,71200.0
2008-02-14 14:30:00,17.23,17.24,17.15,17.2,76200.0,12.0535,12.0605,11.9975,12.0325,76200.0
2008-02-14 15:00:00,17.2,17.27,17.18,17.25,62200.0,12.0325,12.0815,12.0185,12.0675,62200.0
2008-02-14 15:30:00,17.25,17.28,17.24,17.25,243200.0,12.0675,12.0885,12.0605,12.0675,243200.0
2008-02-15 09:30:00,17.16,17.44,17.16,17.42,399800.0,12.0045,12.2004,12.0045,12.1864,399800.0
2008-02-15 10:00:00,17.41,17.55,17.38,17.55,135800.0,12.1794,12.2774,12.1584,12.2774,135800.0
2008-02-15 10:30:00,17.55,17.59,17.46,17.48,42400.0,12.2774,12.3053,12.2144,12.2284,42400.0
2008-02-15 11:00:00,17.48,17.52,17.45,17.5,33400.0,12.2284,12.2564,12.2074,12.2424,33400.0
2008-02-15 11:30:00,17.5,17.54,17.49,17.52,36400.0,12.2424,12.2704,12.2354,12.2564,36400.0
2008-02-15 12:00:00,17.53,17.58,17.5,17.5,30400.0,12.2634,12.2983,12.2424,12.2424,30400.0
2008-02-15 12:30:00,17.5,17.55,17.49,17.52,30800.0,12.2424,12.2774,12.2354,12.2564,30800.0
2008-02-15 13:00:00,17.52,17.54,17.5,17.5,22600.0,12.2564,12.2704,12.2424,12.2424,22600.0
2008-02-15 13:30:00,17.5,17.53,17.5,17.51,30200.0,12.2424,12.2634,12.2424,12.2494,30200.0
2008-02-15 14:00:00,17.51,17.53,17.49,17.51,50400.0,12.2494,12.2634,12.2354,12.2494,50400.0
2008-02-15 14:30:00,17.51,17.54,17.5,17.52,103600.0,12.2494,12.2704,12.2424,12.2564,103600.0
2008-02-15 15:00:00,17.53,17.55,17.51,17.52,49600.0,12.2634,12.2774,12.2494,12.2564,49600.0
2008-02-15 15:30:00,17.52,17.6,17.52,17.6,180600.0,12.2564,12.3123,12.2564,12.3123,180600.0
2008-02-19 09:30:00,17.78,17.78,17.64,17.65,96200.0,12.4383,12.4383,12.3403,12.3473,96200.0
2008-02-19 10:00:00,17.65,17.75,17.62,17.74,97200.0,12.3473,12.4173,12.3263,12.4103,97200.0
2008-02-19 10:30:00,17.74,17.74,17.68,17.68,119200.0,12.4103,12.4103,12.3683,12.3683,119200.0
2008-02-19 11:00:00,17.68,17.7,17.65,17.66,74000.0,12.3683,12.3823,12.3473,12.3543,74000.0
2008-02-19 11:30:00,17.66,17.72,17.66,17.67,261800.0,12.3543,12.3963,12.3543,12.3613,261800.0
2008-02-19 12:00:00,17.68,17.7,17.66,17.66,67200.0,12.3683,12.3823,12.3543,12.3543,67200.0
2008-02-19 12:30:00,17.66,17.66,17.62,17.64,54800.0,12.3543,12.3543,12.3263,12.3403,54800.0
2008-02-19 13:00:00,17.65,17.7,17.62,17.67,127000.0,12.3473,12.3823,12.3263,12.3613,127000.0
2008-02-19 13:30:00,17.68,17.7,17.65,17.66,63600.0,12.3683,12.3823,12.3473,12.3543,63600.0
2008-02-19 14:00:00,17.66,17.68,17.62,17.64,90400.0,12.3543,12.3683,12.3263,12.3403,90400.0
2008-02-19 14:30:00,17.63,17.64,17.52,17.53,94200.0,12.3333,12.3403,12.2564,12.2634,94200.0
2008-02-19 15:00:00,17.52,17.6,17.5,17.59,218200.0,12.2564,12.3123,12.2424,12.3053,218200.0
2008-02-19 15:30:00,17.58,17.67,17.57,17.61,221800.0,12.2983,12.3613,12.2914,12.3193,221800.0
2008-02-20 09:30:00,17.5,17.57,17.41,17.41,67200.0,12.2424,12.2914,12.1794,12.1794,67200.0
2008-02-20 10:00:00,17.41,17.44,17.38,17.42,42400.0,12.1794,12.2004,12.1584,12.1864,42400.0
2008-02-20 10:30:00,17.41,17.52,17.38,17.5,133000.0,12.1794,12.2564,12.1584,12.2424,133000.0
2008-02-20 11:00:00,17.5,17.56,17.5,17.55,61600.0,12.2424,12.2844,12.2424,12.2774,61600.0
2008-02-20 11:30:00,17.54,17.57,17.52,17.56,50000.0,12.2704,12.2914,12.2564,12.2844,50000.0
2008-02-20 12:00:00,17.56,17.7,17.55,17.66,73600.0,12.2844,12.3823,12.2774,12.3543,73600.0
2008-02-20 12:30:00,17.66,17.69,17.64,17.65,42000.0,12.3543,12.3753,12.3403,12.3473,42000.0
2008-02-20 13:00:00,17.65,17.75,17.65,17.68,106800.0,12.3473,12.4173,12.3473,12.3683,106800.0
2008-02-20 13:30:00,17.68,17.72,17.67,17.68,55400.0,12.3683,12.3963,12.3613,12.3683,55400.0
2008-02-20 14:00:00,17.67,17.73,17.61,17.65,136000.0,12.3613,12.4033,12.3193,12.3473,136000.0
2008-02-20 14:30:00,17.65,17.77,17.63,17.75,89400.0,12.3473,12.4313,12.3333,12.4173,89400.0
2008-02-20 15:00:00,17.75,17.77,17.72,17.73,86400.0,12.4173,12.4313,12.3963,12.4033,86400.0
2008-02-20 15:30:00,17.73,17.8,17.72,17.8,187200.0,12.4033,12.4523,12.3963,12.4523,187200.0
2008-02-21 09:30:00,17.82,17.93,17.77,17.77,65200.0,12.4662,12.5432,12.4313,12.4313,65200.0
2008-02-21 10:00:00,17.78,17.83,17.71,17.76,79000.0,12.4383,12.4732,12.3893,12.4243,79000.0
2008-02-21 10:30:00,17.77,17.82,17.73,17.78,65000.0,12.4313,12.4662,12.4033,12.4383,65000.0
2008-02-21 11:00:00,17.78,17.8,17.74,17.76,63600.0,12.4383,12.4523,12.4103,12.4243,63600.0
2008-02-21 11:30:00,17.75,17.76,17.71,17.72,39600.0,12.4173,12.4243,12.3893,12.3963,39600.0
2008-02-21 12:00:00,17.73,17.74,17.7,17.72,42200.0,12.4033,12.4103,12.3823,12.3963,42200.0
2008-02-21 12:30:00,17.72,17.75,17.71,17.74,58800.0,12.3963,12.4173,12.3893,12.4103,58800.0
2008-02-21 13:00:00,17.74,17.74,17.63,17.65,90000.0,12.4103,12.4103,12.3333,12.3473,90000.0
2008-02-21 13:30:00,17.65,17.66,17.61,17.65,48000.0,12.3473,12.3543,12.3193,12.3473,48000.0
2008-02-21 14:00:00,17.65,17.66,17.61,17.64,106200.0,12.3473,12.3543,12.3193,12.3403,106200.0
2008-02-21 14:30:00,17.64,17.65,17.59,17.61,72000.0,12.3403,12.3473,12.3053,12.3193,72000.0
2008-02-21 15:00:00,17.61,17.61,17.54,17.55,87000.0,12.3193,12.3193,12.2704,12.2774,87000.0
2008-02-21 15:30:00,17.56,17.6,17.51,17.6,166800.0,12.2844,12.3123,12.2494,12.3123,166800.0
2008-02-22 09:30:00,17.68,17.69,17.62,17.65,79600.0,12.3683,12.3753,12.3263,12.3473,79600.0
2008-02-22 10:00:00,17.65,17.66,17.56,17.58,61800.0,12.3473,12.3543,12.2844,12.2983,61800.0
2008-02-22 10:30:00,17.6,17.6,17.52,17.55,45000.0,12.3123,12.3123,12.2564,12.2774,45000.0
2008-02-22 11:00:00,17.55,17.57,17.53,17.56,31600.0,12.2774,12.2914,12.2634,12.2844,31600.0
2008-02-22 11:30:00,17.56,17.6,17.52,17.54,31200.0,12.2844,12.3123,12.2564,12.2704,31200.0
2008-02-22 12:00:00,17.54,17.56,17.52,17.52,36200.0,12.2704,12.2844,12.2564,12.2564,36200.0
2008-02-22 12:30:00,17.53,17.59,17.52,17.58,43200.0,12.2634,12.3053,12.2564,12.2983,43200.0
2008-02-22 13:00:00,17.57,17.61,17.57,17.59,68000.0,12.2914,12.3193,12.2914,12.3053,68000.0
2008-02-22 13:30:00,17.6,17.61,17.57,17.6,57000.0,12.3123,12.3193,12.2914,12.3123,57000.0
2008-02-22 14:00:00,17.6,17.6,17.58,17.6,68000.0,12.3123,12.3123,12.2983,12.3123,68000.0
2008-02-22 14:30:00,17.59,17.61,17.59,17.59,59200.0,12.3053,12.3193,12.3053,12.3053,59200.0
2008-02-22 15:00:00,17.6,17.62,17.55,17.61,105400.0,12.3123,12.3263,12.2774,12.3193,105400.0
2008-02-22 15:30:00,17.61,17.82,17.61,17.8,344600.0,12.3193,12.4662,12.3193,12.4523,344600.0
2008-02-25 09:30:00,17.93,17.93,17.73,17.87,62200.0,12.5432,12.5432,12.4033,12.5012,62200.0
2008-02-25 10:00:00,17.88,17.93,17.84,17.93,81800.0,12.5082,12.5432,12.4802,12.5432,81800.0
2008-02-25 10:30:00,17.93,17.96,17.9,17.94,67800.0,12.5432,12.5642,12.5222,12.5502,67800.0
2008-02-25 11:00:00,17.93,17.93,17.84,17.84,39200.0,12.5432,12.5432,12.4802,12.4802,39200.0
2008-02-25 11:30:00,17.82,17.83,17.77,17.77,55800.0,12.4662,12.4732,12.4313,12.4313,55800.0
2008-02-25 12:00:00,17.77,17.8,17.76,17.8,46200.0,12.4313,12.4523,12.4243,12.4523,46200.0
2008-02-25 12:30:00,17.8,17.81,17.77,17.79,30000.0,12.4523,12.4592,12.4313,12.4453,30000.0
2008-02-25 13:00:00,17.79,17.82,17.75,17.75,41800.0,12.4453,12.4662,12.4173,12.4173,41800.0
2008-02-25 13:30:00,17.75,17.78,17.72,17.77,93000.0,12.4173,12.4383,12.3963,12.4313,93000.0
2008-02-25 14:00:00,17.76,17.91,17.75,17.88,92400.0,12.4243,12.5292,12.4173,12.5082,92400.0
2008-02-25 14:30:00,17.88,17.89,17.81,17.86,70800.0,12.5082,12.5152,12.4592,12.4942,70800.0
2008-02-25 15:00:00,17.86,17.9,17.84,17.86,50400.0,12.4942,12.5222,12.4802,12.4942,50400.0
2008-02-25 15:30:00,17.86,17.93,17.85,17.91,146600.0,12.4942,12.5432,12.4872,12.5292,146600.0
2008-02-26 09:30:00,17.87,17.98,17.84,17.94,55400.0,12.5012,12.5782,12.4802,12.5502,55400.0
2008-02-26 10:00:00,17.93,18.0,17.91,17.93,42200.0,12.5432,12.5922,12.5292,12.5432,42200.0
2008-02-26 10:30:00,17.93,18.0,17.9,17.91,37200.0,12.5432,12.5922,12.5222,12.5292,37200.0
2008-02-26 11:00:00,17.91,17.91,17.84,17.85,60000.0,12.5292,12.5292,12.4802,12.4872,60000.0
2008-02-26 11:30:00,17.85,17.86,17.83,17.83,56400.0,12.4872,12.4942,12.4732,12.4732,56400.0
2008-02-26 12:00:00,17.84,17.86,17.8,17.83,71800.0,12.4802,12.4942,12.4523,12.4732,71800.0
2008-02-26 12:30:00,17.83,17.86,17.82,17.86,34800.0,12.4732,12.4942,12.4662,12.4942,34800.0
2008-02-26 13:00:00,17.86,17.86,17.82,17.83,71800.0,12.4942,12.4942,12.4662,12.4732,71800.0
2008-02-26 13:30:00,17.84,17.86,17.82,17.82,52800.0,12.4802,12.4942,12.4662,12.4662,52800.0
2008-02-26 14:00:00,17.82,17.85,17.81,17.84,29400.0,12.4662,12.4872,12.4592,12.4802,29400.0
2008-02-26 14:30:00,17.84,17.86,17.83,17.83,50000.0,12.4802,12.4942,12.4732,12.4732,50000.0
2008-02-26 15:00:00,17.83,17.83,17.77,17.81,85800.0,12.4732,12.4732,12.4313,12.4592,85800.0
2008-02-26 15:30:00,17.82,17.86,17.78,17.85,118800.0,12.4662,12.4942,12.4383,12.4872,118800.0
2008-02-27 09:30:00,17.84,17.84,17.72,17.81,26600.0,12.4802,12.4802,12.3963,12.4592,26600.0
2008-02-27 10:00:00,17.79,17.82,17.73,17.73,37400.0,12.4453,12.4662,12.4033,12.4033,37400.0
2008-02-27 10:30:00,17.73,17.87,17.73,17.77,54200.0,12.4033,12.5012,12.4033,12.4313,54200.0
2008-02-27 11:00:00,17.77,17.79,17.75,17.77,53600.0,12.4313,12.4453,12.4173,12.4313,53600.0
2008-02-27 11:30:00,17.78,17.79,17.72,17.73,159000.0,12.4383,12.4453,12.3963,12.4033,159000.0
2008-02-27 12:00:00,17.72,17.76,17.71,17.74,36600.0,12.3963,12.4243,12.3893,12.4103,36600.0
2008-02-27 12:30:00,17.74,17.76,17.73,17.73,31600.0,12.4103,12.4243,12.4033,12.4033,31600.0
2008-02-27 13:00:00,17.74,17.75,17.7,17.72,47200.0,12.4103,12.4173,12.3823,12.3963,47200.0
2008-02-27 13:30:00,17.73,17.73,17.69,17.73,32400.0,12.4033,12.4033,12.3753,12.4033,32400.0
2008-02-27 14:00:00,17.73,17.73,17.7,17.72,52800.0,12.4033,12.4033,12.3823,12.3963,52800.0
2008-02-27 14:30:00,17.72,17.76,17.71,17.76,131600.0,12.3963,12.4243,12.3893,12.4243,131600.0
2008-02-27 15:00:00,17.77,17.78,17.74,17.76,89000.0,12.4313,12.4383,12.4103,12.4243,89000.0
2008-02-27 15:30:00,17.75,17.77,17.72,17.73,66800.0,12.4173,12.4313,12.3963,12.4033,66800.0
2008-02-28 09:30:00,17.61,17.69,17.58,17.69,66600.0,12.3193,12.3753,12.2983,12.3753,66600.0
2008-02-28 10:00:00,17.68,17.68,17.63,17.67,31200.0,12.3683,12.3683,12.3333,12.3613,31200.0
2008-02-28 10:30:00,17.68,17.68,17.61,17.63,23000.0,12.3683,12.3683,12.3193,12.3333,23000.0
2008-02-28 11:00:00,17.62,17.63,17.54,17.61,60400.0,12.3263,12.3333,12.2704,12.3193,60400.0
2008-02-28 11:30:00,17.61,17.61,17.57,17.6,28000.0,12.3193,12.3193,12.2914,12.3123,28000.0
2008-02-28 12:00:00,17.6,17.6,17.56,17.59,38000.0,12.3123,12.3123,12.2844,12.3053,38000.0
2008-02-28 12:30:00,17.59,17.61,17.56,17.56,41400.0,12.3053,12.3193,12.2844,12.2844,41400.0
2008-02-28 13:00:00,17.55,17.61,17.54,17.58,33400.0,12.2774,12.3193,12.2704,12.2983,33400.0
2008-02-28 13:30:00,17.58,17.62,17.56,17.62,30400.0,12.2983,12.3263,12.2844,12.3263,30400.0
2008-02-28 14:00:00,17.61,17.67,17.6,17.66,49600.0,12.3193,12.3613,12.3123,12.3543,49600.0
2008-02-28 14:30:00,17.66,17.67,17.62,17.66,47400.0,12.3543,12.3613,12.3263,12.3543,47400.0
2008-02-28 15:00:00,17.66,17.66,17.57,17.58,50000.0,12.3543,12.3543,12.2914,12.2983,50000.0
2008-02-28 15:30:00,17.58,17.63,17.56,17.6,88800.0,12.2983,12.3333,12.2844,12.3123,88800.0
2008-02-29 09:30:00,17.34,17.57,17.34,17.5,78600.0,12.1305,12.2914,12.1305,12.2424,78600.0
2008-02-29 10:00:00,17.5,17.58,17.49,17.54,82200.0,12.2424,12.2983,12.2354,12.2704,82200.0
2008-02-29 10:30:00,17.54,17.67,17.52,17.66,81400.0,12.2704,12.3613,12.2564,12.3543,81400.0
2008-02-29 11:00:00,17.66,17.68,17.63,17.65,74800.0,12.3543,12.3683,12.3333,12.3473,74800.0
2008-02-29 11:30:00,17.64,17.64,17.55,17.56,90200.0,12.3403,12.3403,12.2774,12.2844,90200.0
2008-02-29 12:00:00,17.55,17.6,17.52,17.57,55800.0,12.2774,12.3123,12.2564,12.2914,55800.0
2008-02-29 12:30:00,17.57,17.57,17.47,17.5,52400.0,12.2914,12.2914,12.2214,12.2424,52400.0
2008-02-29 13:00:00,17.5,17.5,17.47,17.48,56400.0,12.2424,12.2424,12.2214,12.2284,56400.0
2008-02-29 13:30:00,17.48,17.48,17.38,17.39,57600.0,12.2284,12.2284,12.1584,12.1654,57600.0
2008-02-29 14:00:00,17.38,17.38,17.32,17.32,108000.0,12.1584,12.1584,12.1165,12.1165,108000.0
2008-02-29 14:30:00,17.32,17.34,17.31,17.31,83000.0,12.1165,12.1305,12.1095,12.1095,83000.0
2008-02-29 15:00:00,17.31,17.35,17.28,17.32,81200.0,12.1095,12.1374,12.0885,12.1165,81200.0
2008-02-29 15:30:00,17.33,17.33,17.18,17.26,183200.0,12.1235,12.1235,12.0185,12.0745,183200.0
2008-03-03 09:30:00,17.23,17.41,17.19,17.31,92800.0,12.0535,12.1794,12.0255,12.1095,92800.0
2008-03-03 10:00:00,17.31,17.4,17.28,17.3,62600.0,12.1095,12.1724,12.0885,12.1025,62600.0
2008-03-03 10:30:00,17.3,17.3,17.24,17.29,58800.0,12.1025,12.1025,12.0605,12.0955,58800.0
2008-03-03 11:00:00,17.28,17.38,17.27,17.36,48200.0,12.0885,12.1584,12.0815,12.1444,48200.0
2008-03-03 11:30:00,17.36,17.41,17.35,17.41,42800.0,12.1444,12.1794,12.1374,12.1794,42800.0
2008-03-03 12:00:00,17.4,17.43,17.37,17.41,25600.0,12.1724,12.1934,12.1514,12.1794,25600.0
2008-03-03 12:30:00,17.39,17.42,17.36,17.38,31200.0,12.1654,12.1864,12.1444,12.1584,31200.0
2008-03-03 13:00:00,17.39,17.43,17.38,17.41,41200.0,12.1654,12.1934,12.1584,12.1794,41200.0
2008-03-03 13:30:00,17.42,17.42,17.37,17.39,41200.0,12.1864,12.1864,12.1514,12.1654,41200.0
2008-03-03 14:00:00,17.39,17.41,17.36,17.4,83800.0,12.1654,12.1794,12.1444,12.1724,83800.0
2008-03-03 14:30:00,17.4,17.44,17.39,17.43,83000.0,12.1724,12.2004,12.1654,12.1934,83000.0
2008-03-03 15:00:00,17.43,17.48,17.42,17.47,64600.0,12.1934,12.2284,12.1864,12.2214,64600.0
2008-03-03 15:30:00,17.47,17.53,17.46,17.52,139400.0,12.2214,12.2634,12.2144,12.2564,139400.0
2008-03-04 09:30:00,17.32,17.43,17.31,17.39,129200.0,12.1165,12.1934,12.1095,12.1654,129200.0
2008-03-04 10:00:00,17.39,17.46,17.38,17.4,52000.0,12.1654,12.2144,12.1584,12.1724,52000.0
2008-03-04 10:30:00,17.4,17.43,17.38,17.43,50800.0,12.1724,12.1934,12.1584,12.1934,50800.0
2008-03-04 11:00:00,17.43,17.47,17.41,17.43,61800.0,12.1934,12.2214,12.1794,12.1934,61800.0
2008-03-04 11:30:00,17.43,17.43,17.37,17.37,52400.0,12.1934,12.1934,12.1514,12.1514,52400.0
2008-03-04 12:00:00,17.39,17.43,17.39,17.42,29600.0,12.1654,12.1934,12.1654,12.1864,29600.0
2008-03-04 12:30:00,17.43,17.44,17.38,17.4,54800.0,12.1934,12.2004,12.1584,12.1724,54800.0
2008-03-04 13:00:00,17.39,17.43,17.36,17.42,31800.0,12.1654,12.1934,12.1444,12.1864,31800.0
2008-03-04 13:30:00,17.43,17.43,17.34,17.4,53600.0,12.1934,12.1934,12.1305,12.1724,53600.0
2008-03-04 14:00:00,17.4,17.42,17.35,17.4,62800.0,12.1724,12.1864,12.1374,12.1724,62800.0
2008-03-04 14:30:00,17.4,17.43,17.37,17.4,77400.0,12.1724,12.1934,12.1514,12.1724,77400.0
2008-03-04 15:00:00,17.4,17.46,17.38,17.42,97200.0,12.1724,12.2144,12.1584,12.1864,97200.0
2008-03-04 15:30:00,17.41,17.5,17.39,17.44,85400.0,12.1794,12.2424,12.1654,12.2004,85400.0
2008-03-05 09:30:00,17.6,17.6,17.39,17.46,32400.0,12.3123,12.3123,12.1654,12.2144,32400.0
2008-03-05 10:00:00,17.47,17.57,17.47,17.51,34600.0,12.2214,12.2914,12.2214,12.2494,34600.0
2008-03-05 10:30:00,17.5,17.56,17.46,17.55,28600.0,12.2424,12.2844,12.2144,12.2774,28600.0
2008-03-05 11:00:00,17.54,17.57,17.52,17.57,29200.0,12.2704,12.2914,12.2564,12.2914,29200.0
2008-03-05 11:30:00,17.56,17.59,17.52,17.58,34400.0,12.2844,12.3053,12.2564,12.2983,34400.0
2008-03-05 12:00:00,17.57,17.63,17.5,17.52,114800.0,12.2914,12.3333,12.2424,12.2564,114800.0
2008-03-05 12:30:00,17.53,17.59,17.51,17.58,30800.0,12.2634,12.3053,12.2494,12.2983,30800.0
2008-03-05 13:00:00,17.56,17.58,17.45,17.45,53000.0,12.2844,12.2983,12.2074,12.2074,53000.0
2008-03-05 13:30:00,17.45,17.46,17.38,17.42,79000.0,12.2074,12.2144,12.1584,12.1864,79000.0
2008-03-05 14:00:00,17.42,17.42,17.37,17.38,95600.0,12.1864,12.1864,12.1514,12.1584,95600.0
2008-03-05 14:30:00,17.38,17.44,17.36,17.42,59600.0,12.1584,12.2004,12.1444,12.1864,59600.0
2008-03-05 15:00:00,17.41,17.46,17.39,17.45,65000.0,12.1794,12.2144,12.1654,12.2074,65000.0
2008-03-05 15:30:00,17.45,17.49,17.43,17.48,76200.0,12.2074,12.2354,12.1934,12.2284,76200.0
2008-03-06 09:30:00,17.41,17.43,17.35,17.43,59600.0,12.1794,12.1934,12.1374,12.1934,59600.0
2008-03-06 10:00:00,17.43,17.44,17.36,17.36,51400.0,12.1934,12.2004,12.1444,12.1444,51400.0
2008-03-06 10:30:00,17.36,17.4,17.33,17.38,46200.0,12.1444,12.1724,12.1235,12.1584,46200.0
2008-03-06 11:00:00,17.39,17.42,17.35,17.38,42400.0,12.1654,12.1864,12.1374,12.1584,42400.0
2008-03-06 11:30:00,17.38,17.41,17.35,17.4,57400.0,12.1584,12.1794,12.1374,12.1724,57400.0
2008-03-06 12:00:00,17.4,17.44,17.36,17.43,55000.0,12.1724,12.2004,12.1444,12.1934,55000.0
2008-03-06 12:30:00,17.43,17.46,17.4,17.41,90600.0,12.1934,12.2144,12.1724,12.1794,90600.0
2008-03-06 13:00:00,17.42,17.46,17.4,17.43,88800.0,12.1864,12.2144,12.1724,12.1934,88800.0
2008-03-06 13:30:00,17.42,17.44,17.39,17.42,41800.0,12.1864,12.2004,12.1654,12.1864,41800.0
2008-03-06 14:00:00,17.42,17.46,17.4,17.41,69200.0,12.1864,12.2144,12.1724,12.1794,69200.0
2008-03-06 14:30:00,17.41,17.46,17.41,17.45,64600.0,12.1794,12.2144,12.1794,12.2074,64600.0
2008-03-06 15:00:00,17.45,17.46,17.41,17.45,79800.0,12.2074,12.2144,12.1794,12.2074,79800.0
2008-03-06 15:30:00,17.45,17.45,17.31,17.32,118400.0,12.2074,12.2074,12.1095,12.1165,118400.0
2008-03-07 09:30:00,17.24,17.35,17.22,17.27,83000.0,12.0605,12.1374,12.0465,12.0815,83000.0
2008-03-07 10:00:00,17.28,17.32,17.25,17.29,64800.0,12.0885,12.1165,12.0675,12.0955,64800.0
2008-03-07 10:30:00,17.3,17.39,17.3,17.35,68600.0,12.1025,12.1654,12.1025,12.1374,68600.0
2008-03-07 11:00:00,17.35,17.4,17.34,17.36,88400.0,12.1374,12.1724,12.1305,12.1444,88400.0
2008-03-07 11:30:00,17.36,17.49,17.36,17.47,78400.0,12.1444,12.2354,12.1444,12.2214,78400.0
2008-03-07 12:00:00,17.47,17.52,17.42,17.5,78800.0,12.2214,12.2564,12.1864,12.2424,78800.0
2008-03-07 12:30:00,17.5,17.55,17.48,17.54,60000.0,12.2424,12.2774,12.2284,12.2704,60000.0
2008-03-07 13:00:00,17.54,17.54,17.48,17.5,89400.0,12.2704,12.2704,12.2284,12.2424,89400.0
2008-03-07 13:30:00,17.5,17.5,17.45,17.47,83600.0,12.2424,12.2424,12.2074,12.2214,83600.0
2008-03-07 14:00:00,17.47,17.48,17.36,17.36,129200.0,12.2214,12.2284,12.1444,12.1444,129200.0
2008-03-07 14:30:00,17.36,17.36,17.3,17.35,102200.0,12.1444,12.1444,12.1025,12.1374,102200.0
2008-03-07 15:00:00,17.34,17.36,17.25,17.31,113600.0,12.1305,12.1444,12.0675,12.1095,113600.0
2008-03-07 15:30:00,17.31,17.37,17.28,17.29,125800.0,12.1095,12.1514,12.0885,12.0955,125800.0
2008-03-10 09:30:00,17.34,17.4,17.18,17.33,30400.0,12.1305,12.1724,12.0185,12.1235,30400.0
2008-03-10 10:00:00,17.33,17.36,17.29,17.36,38200.0,12.1235,12.1444,12.0955,12.1444,38200.0
2008-03-10 10:30:00,17.36,17.45,17.35,17.42,76000.0,12.1444,12.2074,12.1374,12.1864,76000.0
2008-03-10 11:00:00,17.42,17.51,17.41,17.49,83400.0,12.1864,12.2494,12.1794,12.2354,83400.0
2008-03-10 11:30:00,17.5,17.61,17.47,17.61,133800.0,12.2424,12.3193,12.2214,12.3193,133800.0
2008-03-10 12:00:00,17.61,17.67,17.54,17.62,126600.0,12.3193,12.3613,12.2704,12.3263,126600.0
2008-03-10 12:30:00,17.61,17.68,17.6,17.64,61200.0,12.3193,12.3683,12.3123,12.3403,61200.0
2008-03-10 13:00:00,17.64,17.64,17.58,17.58,46600.0,12.3403,12.3403,12.2983,12.2983,46600.0
2008-03-10 13:30:00,17.58,17.6,17.55,17.56,30000.0,12.2983,12.3123,12.2774,12.2844,30000.0
2008-03-10 14:00:00,17.56,17.59,17.5,17.5,80000.0,12.2844,12.3053,12.2424,12.2424,80000.0
2008-03-10 14:30:00,17.5,17.55,17.48,17.52,60400.0,12.2424,12.2774,12.2284,12.2564,60400.0
2008-03-10 15:00:00,17.5,17.56,17.49,17.54,95600.0,12.2424,12.2844,12.2354,12.2704,95600.0
2008-03-10 15:30:00,17.52,17.55,17.46,17.48,164400.0,12.2564,12.2774,12.2144,12.2284,164400.0
2008-03-11 09:30:00,17.89,17.89,17.55,17.74,120200.0,12.5152,12.5152,12.2774,12.4103,120200.0
2008-03-11 10:00:00,17.75,17.85,17.72,17.79,74200.0,12.4173,12.4872,12.3963,12.4453,74200.0
2008-03-11 10:30:00,17.8,17.81,17.73,17.79,74600.0,12.4523,12.4592,12.4033,12.4453,74600.0
2008-03-11 11:00:00,17.8,17.8,17.71,17.79,150000.0,12.4523,12.4523,12.3893,12.4453,150000.0
2008-03-11 11:30:00,17.79,17.88,17.75,17.83,113600.0,12.4453,12.5082,12.4173,12.4732,113600.0
2008-03-11 12:00:00,17.83,17.88,17.83,17.84,89000.0,12.4732,12.5082,12.4732,12.4802,89000.0
2008-03-11 12:30:00,17.84,17.84,17.75,17.83,65600.0,12.4802,12.4802,12.4173,12.4732,65600.0
2008-03-11 13:00:00,17.83,17.91,17.82,17.89,66400.0,12.4732,12.5292,12.4662,12.5152,66400.0
2008-03-11 13:30:00,17.89,17.9,17.85,17.88,139200.0,12.5152,12.5222,12.4872,12.5082,139200.0
2008-03-11 14:00:00,17.88,17.89,17.79,17.79,152600.0,12.5082,12.5152,12.4453,12.4453,152600.0
2008-03-11 14:30:00,17.79,17.87,17.77,17.85,275000.0,12.4453,12.5012,12.4313,12.4872,275000.0
2008-03-11 15:00:00,17.85,17.87,17.82,17.86,123200.0,12.4872,12.5012,12.4662,12.4942,123200.0
2008-03-11 15:30:00,17.86,17.93,17.83,17.91,130400.0,12.4942,12.5432,12.4732,12.5292,130400.0
2008-03-12 09:30:00,17.95,18.11,17.93,18.1,177800.0,12.5572,12.6691,12.5432,12.6621,177800.0
2008-03-12 10:00:00,18.1,18.13,18.03,18.06,96800.0,12.6621,12.6831,12.6132,12.6341,96800.0
2008-03-12 10:30:00,18.07,18.18,18.06,18.11,135200.0,12.6411,12.7181,12.6341,12.6691,135200.0
2008-03-12 11:00:00,18.1,18.15,18.06,18.07,114400.0,12.6621,12.6971,12.6341,12.6411,114400.0
2008-03-12 11:30:00,18.06,18.07,17.95,17.95,80000.0,12.6341,12.6411,12.5572,12.5572,80000.0
2008-03-12 12:00:00,17.95,17.95,17.9,17.93,81800.0,12.5572,12.5572,12.5222,12.5432,81800.0
2008-03-12 12:30:00,17.94,17.98,17.92,17.93,86000.0,12.5502,12.5782,12.5362,12.5432,86000.0
2008-03-12 13:00:00,17.93,17.95,17.9,17.93,70200.0,12.5432,12.5572,12.5222,12.5432,70200.0
2008-03-12 13:30:00,17.92,17.93,17.86,17.88,63800.0,12.5362,12.5432,12.4942,12.5082,63800.0
2008-03-12 14:00:00,17.87,17.9,17.85,17.87,85600.0,12.5012,12.5222,12.4872,12.5012,85600.0
2008-03-12 14:30:00,17.86,17.93,17.86,17.9,155800.0,12.4942,12.5432,12.4942,12.5222,155800.0
2008-03-12 15:00:00,17.9,17.94,17.87,17.89,184800.0,12.5222,12.5502,12.5012,12.5152,184800.0
2008-03-12 15:30:00,17.88,17.9,17.8,17.84,263800.0,12.5082,12.5222,12.4523,12.4802,263800.0
2008-03-13 09:30:00,17.64,17.9,17.63,17.86,127200.0,12.3403,12.5222,12.3333,12.4942,127200.0
2008-03-13 10:00:00,17.86,17.98,17.78,17.78,145800.0,12.4942,12.5782,12.4383,12.4383,145800.0
2008-03-13 10:30:00,17.8,17.8,17.74,17.75,91400.0,12.4523,12.4523,12.4103,12.4173,91400.0
2008-03-13 11:00:00,17.75,17.82,17.74,17.81,147200.0,12.4173,12.4662,12.4103,12.4592,147200.0
2008-03-13 11:30:00,17.8,17.8,17.7,17.7,88000.0,12.4523,12.4523,12.3823,12.3823,88000.0
2008-03-13 12:00:00,17.7,17.75,17.68,17.68,79400.0,12.3823,12.4173,12.3683,12.3683,79400.0
2008-03-13 12:30:00,17.7,17.75,17.68,17.74,64000.0,12.3823,12.4173,12.3683,12.4103,64000.0
2008-03-13 13:00:00,17.75,17.82,17.73,17.78,124400.0,12.4173,12.4662,12.4033,12.4383,124400.0
2008-03-13 13:30:00,17.8,17.86,17.77,17.83,108800.0,12.4523,12.4942,12.4313,12.4732,108800.0
2008-03-13 14:00:00,17.84,17.92,17.83,17.84,104400.0,12.4802,12.5362,12.4732,12.4802,104400.0
2008-03-13 14:30:00,17.85,17.85,17.77,17.82,100400.0,12.4872,12.4872,12.4313,12.4662,100400.0
2008-03-13 15:00:00,17.82,17.86,17.79,17.82,144000.0,12.4662,12.4942,12.4453,12.4662,144000.0
2008-03-13 15:30:00,17.83,17.86,17.74,17.79,294200.0,12.4732,12.4942,12.4103,12.4453,294200.0
2008-03-14 09:30:00,17.84,18.0,17.83,17.86,70600.0,12.4802,12.5922,12.4732,12.4942,70600.0
2008-03-14 10:00:00,17.84,17.9,17.68,17.75,131000.0,12.4802,12.5222,12.3683,12.4173,131000.0
2008-03-14 10:30:00,17.75,17.8,17.61,17.69,73400.0,12.4173,12.4523,12.3193,12.3753,73400.0
2008-03-14 11:00:00,17.68,17.73,17.56,17.59,62600.0,12.3683,12.4033,12.2844,12.3053,62600.0
2008-03-14 11:30:00,17.58,17.62,17.5,17.52,149800.0,12.2983,12.3263,12.2424,12.2564,149800.0
2008-03-14 12:00:00,17.5,17.5,17.45,17.46,128000.0,12.2424,12.2424,12.2074,12.2144,128000.0
2008-03-14 12:30:00,17.46,17.5,17.41,17.43,131200.0,12.2144,12.2424,12.1794,12.1934,131200.0
2008-03-14 13:00:00,17.43,17.46,17.39,17.42,45400.0,12.1934,12.2144,12.1654,12.1864,45400.0
2008-03-14 13:30:00,17.41,17.49,17.37,17.38,218000.0,12.1794,12.2354,12.1514,12.1584,218000.0
2008-03-14 14:00:00,17.37,17.4,17.25,17.25,122200.0,12.1514,12.1724,12.0675,12.0675,122200.0
2008-03-14 14:30:00,17.25,17.31,17.2,17.25,198600.0,12.0675,12.1095,12.0325,12.0675,198600.0
2008-03-14 15:00:00,17.25,17.45,17.22,17.42,142400.0,12.0675,12.2074,12.0465,12.1864,142400.0
2008-03-14 15:30:00,17.43,17.44,17.28,17.35,201800.0,12.1934,12.2004,12.0885,12.1374,201800.0
2008-03-17 09:30:00,17.11,17.28,17.11,17.23,158400.0,11.9696,12.0885,11.9696,12.0535,158400.0
2008-03-17 10:00:00,17.24,17.28,17.16,17.18,88400.0,12.0605,12.0885,12.0045,12.0185,88400.0
2008-03-17 10:30:00,17.17,17.22,17.14,17.15,95200.0,12.0115,12.0465,11.9905,11.9975,95200.0
2008-03-17 11:00:00,17.16,17.25,17.11,17.23,83400.0,12.0045,12.0675,11.9696,12.0535,83400.0
2008-03-17 11:30:00,17.24,17.32,17.24,17.27,68400.0,12.0605,12.1165,12.0605,12.0815,68400.0
2008-03-17 12:00:00,17.27,17.36,17.21,17.3,94000.0,12.0815,12.1444,12.0395,12.1025,94000.0
2008-03-17 12:30:00,17.3,17.39,17.29,17.37,60000.0,12.1025,12.1654,12.0955,12.1514,60000.0
2008-03-17 13:00:00,17.37,17.39,17.31,17.36,64600.0,12.1514,12.1654,12.1095,12.1444,64600.0
2008-03-17 13:30:00,17.36,17.37,17.28,17.3,185400.0,12.1444,12.1514,12.0885,12.1025,185400.0
2008-03-17 14:00:00,17.31,17.33,17.21,17.22,232200.0,12.1095,12.1235,12.0395,12.0465,232200.0
2008-03-17 14:30:00,17.22,17.34,17.21,17.3,117000.0,12.0465,12.1305,12.0395,12.1025,117000.0
2008-03-17 15:00:00,17.3,17.36,17.28,17.29,280400.0,12.1025,12.1444,12.0885,12.0955,280400.0
2008-03-17 15:30:00,17.29,17.38,17.25,17.25,210600.0,12.0955,12.1584,12.0675,12.0675,210600.0
2008-03-18 09:30:00,17.54,17.66,17.44,17.6,89800.0,12.2704,12.3543,12.2004,12.3123,89800.0
2008-03-18 10:00:00,17.61,17.61,17.52,17.56,57600.0,12.3193,12.3193,12.2564,12.2844,57600.0
2008-03-18 10:30:00,17.56,17.64,17.55,17.6,122200.0,12.2844,12.3403,12.2774,12.3123,122200.0
2008-03-18 11:00:00,17.6,17.65,17.58,17.59,163800.0,12.3123,12.3473,12.2983,12.3053,163800.0
2008-03-18 11:30:00,17.59,17.63,17.59,17.61,128000.0,12.3053,12.3333,12.3053,12.3193,128000.0
2008-03-18 12:00:00,17.61,17.65,17.61,17.64,76200.0,12.3193,12.3473,12.3193,12.3403,76200.0
2008-03-18 12:30:00,17.64,17.64,17.61,17.63,66000.0,12.3403,12.3403,12.3193,12.3333,66000.0
2008-03-18 13:00:00,17.63,17.71,17.62,17.71,50400.0,12.3333,12.3893,12.3263,12.3893,50400.0
2008-03-18 13:30:00,17.71,17.72,17.67,17.69,79800.0,12.3893,12.3963,12.3613,12.3753,79800.0
2008-03-18 14:00:00,17.68,17.72,17.54,17.61,149200.0,12.3683,12.3963,12.2704,12.3193,149200.0
2008-03-18 14:30:00,17.61,17.74,17.5,17.74,255000.0,12.3193,12.4103,12.2424,12.4103,255000.0
2008-03-18 15:00:00,17.73,17.78,17.68,17.74,129400.0,12.4033,12.4383,12.3683,12.4103,129400.0
2008-03-18 15:30:00,17.73,17.83,17.73,17.81,127800.0,12.4033,12.4732,12.4033,12.4592,127800.0
2008-03-19 09:30:00,17.9,18.14,17.84,18.14,140000.0,12.5222,12.6901,12.4802,12.6901,140000.0
2008-03-19 10:00:00,18.12,18.22,18.12,18.22,80800.0,12.6761,12.7461,12.6761,12.7461,80800.0
2008-03-19 10:30:00,18.21,18.21,18.18,18.2,55800.0,12.7391,12.7391,12.7181,12.7321,55800.0
2008-03-19 11:00:00,18.18,18.29,18.18,18.25,68600.0,12.7181,12.795,12.7181,12.7671,68600.0
2008-03-19 11:30:00,18.25,18.28,18.23,18.25,88400.0,12.7671,12.788,12.7531,12.7671,88400.0
2008-03-19 12:00:00,18.26,18.27,18.2,18.23,61400.0,12.7741,12.781,12.7321,12.7531,61400.0
2008-03-19 12:30:00,18.24,18.27,18.18,18.21,50400.0,12.7601,12.781,12.7181,12.7391,50400.0
2008-03-19 13:00:00,18.21,18.27,18.18,18.18,57400.0,12.7391,12.781,12.7181,12.7181,57400.0
2008-03-19 13:30:00,18.18,18.19,18.07,18.11,79000.0,12.7181,12.7251,12.6411,12.6691,79000.0
2008-03-19 14:00:00,18.12,18.13,18.05,18.09,99400.0,12.6761,12.6831,12.6271,12.6551,99400.0
2008-03-19 14:30:00,18.09,18.11,18.02,18.11,71600.0,12.6551,12.6691,12.6062,12.6691,71600.0
2008-03-19 15:00:00,18.11,18.12,17.99,18.0,97600.0,12.6691,12.6761,12.5852,12.5922,97600.0
2008-03-19 15:30:00,18.0,18.07,17.93,17.95,159400.0,12.5922,12.6411,12.5432,12.5572,159400.0
2008-03-20 09:30:00,17.86,18.22,17.86,18.11,424600.0,12.4942,12.7461,12.4942,12.6691,424600.0
2008-03-20 10:00:00,18.11,18.23,18.09,18.16,65800.0,12.6691,12.7531,12.6551,12.7041,65800.0
2008-03-20 10:30:00,18.15,18.17,18.06,18.07,98000.0,12.6971,12.7111,12.6341,12.6411,98000.0
2008-03-20 11:00:00,18.07,18.18,18.06,18.17,57800.0,12.6411,12.7181,12.6341,12.7111,57800.0
2008-03-20 11:30:00,18.18,18.25,18.11,18.16,105800.0,12.7181,12.7671,12.6691,12.7041,105800.0
2008-03-20 12:00:00,18.16,18.2,18.12,18.12,65000.0,12.7041,12.7321,12.6761,12.6761,65000.0
2008-03-20 12:30:00,18.13,18.24,18.11,18.21,83800.0,12.6831,12.7601,12.6691,12.7391,83800.0
2008-03-20 13:00:00,18.22,18.24,18.2,18.24,33200.0,12.7461,12.7601,12.7321,12.7601,33200.0
2008-03-20 13:30:00,18.24,18.25,18.21,18.23,57000.0,12.7601,12.7671,12.7391,12.7531,57000.0
2008-03-20 14:00:00,18.23,18.27,18.21,18.21,192400.0,12.7531,12.781,12.7391,12.7391,192400.0
2008-03-20 14:30:00,18.21,18.27,18.2,18.21,124600.0,12.7391,12.781,12.7321,12.7391,124600.0
2008-03-20 15:00:00,18.22,18.27,18.19,18.21,194400.0,12.7461,12.781,12.7251,12.7391,194400.0
2008-03-20 15:30:00,18.22,18.22,17.92,18.12,452600.0,12.7461,12.7461,12.5362,12.6761,452600.0
2008-03-24 09:30:00,18.14,18.32,18.14,18.14,113400.0,12.6901,12.816,12.6901,12.6901,113400.0
2008-03-24 10:00:00,18.14,18.18,17.99,18.0,155200.0,12.6901,12.7181,12.5852,12.5922,155200.0
2008-03-24 10:30:00,18.0,18.01,17.94,17.95,151800.0,12.5922,12.5992,12.5502,12.5572,151800.0
2008-03-24 11:00:00,17.95,17.99,17.89,17.92,95200.0,12.5572,12.5852,12.5152,12.5362,95200.0
2008-03-24 11:30:00,17.92,17.94,17.88,17.93,83400.0,12.5362,12.5502,12.5082,12.5432,83400.0
2008-03-24 12:00:00,17.93,17.98,17.93,17.96,69800.0,12.5432,12.5782,12.5432,12.5642,69800.0
2008-03-24 12:30:00,17.96,17.99,17.96,17.97,63800.0,12.5642,12.5852,12.5642,12.5712,63800.0
2008-03-24 13:00:00,17.96,17.97,17.91,17.91,71600.0,12.5642,12.5712,12.5292,12.5292,71600.0
2008-03-24 13:30:00,17.91,18.02,17.89,18.02,104400.0,12.5292,12.6062,12.5152,12.6062,104400.0
2008-03-24 14:00:00,18.02,18.06,17.99,18.06,102400.0,12.6062,12.6341,12.5852,12.6341,102400.0
2008-03-24 14:30:00,18.06,18.09,18.04,18.07,154600.0,12.6341,12.6551,12.6201,12.6411,154600.0
2008-03-24 15:00:00,18.07,18.11,18.07,18.09,208400.0,12.6411,12.6691,12.6411,12.6551,208400.0
2008-03-24 15:30:00,18.08,18.15,18.08,18.13,287400.0,12.6481,12.6971,12.6481,12.6831,287400.0
2008-03-25 09:30:00,18.14,18.32,18.12,18.28,109800.0,12.6901,12.816,12.6761,12.788,109800.0
2008-03-25 10:00:00,18.28,18.33,18.22,18.3,95800.0,12.788,12.823,12.7461,12.802,95800.0
2008-03-25 10:30:00,18.31,18.33,18.29,18.31,67800.0,12.809,12.823,12.795,12.809,67800.0
2008-03-25 11:00:00,18.31,18.33,18.28,18.29,63600.0,12.809,12.823,12.788,12.795,63600.0
2008-03-25 11:30:00,18.29,18.33,18.23,18.23,84400.0,12.795,12.823,12.7531,12.7531,84400.0
2008-03-25 12:00:00,18.23,18.29,18.22,18.29,40200.0,12.7531,12.795,12.7461,12.795,40200.0
2008-03-25 12:30:00,18.29,18.29,18.25,18.25,30200.0,12.795,12.795,12.7671,12.7671,30200.0
2008-03-25 13:00:00,18.25,18.25,18.19,18.2,41200.0,12.7671,12.7671,12.7251,12.7321,41200.0
2008-03-25 13:30:00,18.19,18.2,18.14,18.16,63600.0,12.7251,12.7321,12.6901,12.7041,63600.0
2008-03-25 14:00:00,18.16,18.18,18.13,18.14,51400.0,12.7041,12.7181,12.6831,12.6901,51400.0
2008-03-25 14:30:00,18.13,18.21,18.13,18.2,65800.0,12.6831,12.7391,12.6831,12.7321,65800.0
2008-03-25 15:00:00,18.2,18.2,18.15,18.17,48000.0,12.7321,12.7321,12.6971,12.7111,48000.0
2008-03-25 15:30:00,18.16,18.17,18.1,18.12,207800.0,12.7041,12.7111,12.6621,12.6761,207800.0
2008-03-26 09:30:00,18.1,18.19,18.0,18.18,80200.0,12.6621,12.7251,12.5922,12.7181,80200.0
2008-03-26 10:00:00,18.18,18.22,18.1,18.14,56600.0,12.7181,12.7461,12.6621,12.6901,56600.0
2008-03-26 10:30:00,18.14,18.14,18.09,18.11,42400.0,12.6901,12.6901,12.6551,12.6691,42400.0
2008-03-26 11:00:00,18.11,18.17,18.1,18.17,45400.0,12.6691,12.7111,12.6621,12.7111,45400.0
2008-03-26 11:30:00,18.17,18.21,18.15,18.19,33800.0,12.7111,12.7391,12.6971,12.7251,33800.0
2008-03-26 12:00:00,18.2,18.21,18.18,18.21,23000.0,12.7321,12.7391,12.7181,12.7391,23000.0
2008-03-26 12:30:00,18.21,18.21,18.11,18.11,36600.0,12.7391,12.7391,12.6691,12.6691,36600.0
2008-03-26 13:00:00,18.11,18.13,18.08,18.08,18000.0,12.6691,12.6831,12.6481,12.6481,18000.0
2008-03-26 13:30:00,18.08,18.08,18.05,18.06,15400.0,12.6481,12.6481,12.6271,12.6341,15400.0
2008-03-26 14:00:00,18.06,18.1,18.06,18.08,20800.0,12.6341,12.6621,12.6341,12.6481,20800.0
2008-03-26 14:30:00,18.08,18.1,18.04,18.09,32200.0,12.6481,12.6621,12.6201,12.6551,32200.0
2008-03-26 15:00:00,18.09,18.11,18.06,18.07,42200.0,12.6551,12.6691,12.6341,12.6411,42200.0
2008-03-26 15:30:00,18.07,18.11,18.05,18.09,99400.0,12.6411,12.6691,12.6271,12.6551,99400.0
2008-03-27 09:30:00,18.51,19.13,18.4,19.06,515800.0,12.9489,13.3827,12.872,13.3337,515800.0
2008-03-27 10:00:00,19.05,19.34,19.0,19.25,394200.0,13.3267,13.5296,13.2917,13.4666,394200.0
2008-03-27 10:30:00,19.25,19.29,19.17,19.2,275400.0,13.4666,13.4946,13.4107,13.4316,275400.0
2008-03-27 11:00:00,19.21,19.25,19.0,19.02,261600.0,13.4386,13.4666,13.2917,13.3057,261600.0
2008-03-27 11:30:00,19.03,19.05,18.81,18.88,290200.0,13.3127,13.3267,13.1588,13.2078,290200.0
2008-03-27 12:00:00,18.89,18.96,18.85,18.93,154800.0,13.2148,13.2637,13.1868,13.2428,154800.0
2008-03-27 12:30:00,18.93,19.0,18.85,18.98,171400.0,13.2428,13.2917,13.1868,13.2777,171400.0
2008-03-27 13:00:00,18.98,19.09,18.96,19.08,256400.0,13.2777,13.3547,13.2637,13.3477,256400.0
2008-03-27 13:30:00,19.08,19.23,19.08,19.23,128000.0,13.3477,13.4526,13.3477,13.4526,128000.0
2008-03-27 14:00:00,19.23,19.25,19.17,19.21,171800.0,13.4526,13.4666,13.4107,13.4386,171800.0
2008-03-27 14:30:00,19.2,19.22,19.11,19.11,197200.0,13.4316,13.4456,13.3687,13.3687,197200.0
2008-03-27 15:00:00,19.11,19.18,19.1,19.11,170200.0,13.3687,13.4177,13.3617,13.3687,170200.0
2008-03-27 15:30:00,19.11,19.13,19.05,19.09,300800.0,13.3687,13.3827,13.3267,13.3547,300800.0
2008-03-28 09:30:00,18.77,18.77,18.24,18.29,312000.0,13.1308,13.1308,12.7601,12.795,312000.0
2008-03-28 10:00:00,18.3,18.4,18.13,18.18,198000.0,12.802,12.872,12.6831,12.7181,198000.0
2008-03-28 10:30:00,18.2,18.28,18.18,18.27,143200.0,12.7321,12.788,12.7181,12.781,143200.0
2008-03-28 11:00:00,18.25,18.43,18.25,18.42,91400.0,12.7671,12.893,12.7671,12.886,91400.0
2008-03-28 11:30:00,18.43,18.48,18.43,18.44,142800.0,12.893,12.928,12.893,12.9,142800.0
2008-03-28 12:00:00,18.44,18.47,18.4,18.46,110200.0,12.9,12.921,12.872,12.914,110200.0
2008-03-28 12:30:00,18.47,18.47,18.41,18.43,87800.0,12.921,12.921,12.879,12.893,87800.0
2008-03-28 13:00:00,18.43,18.49,18.42,18.49,61400.0,12.893,12.935,12.886,12.935,61400.0
2008-03-28 13:30:00,18.48,18.55,18.48,18.55,110000.0,12.928,12.9769,12.928,12.9769,110000.0
2008-03-28 14:00:00,18.54,18.57,18.5,18.55,125200.0,12.9699,12.9909,12.9419,12.9769,125200.0
2008-03-28 14:30:00,18.55,18.55,18.48,18.55,95200.0,12.9769,12.9769,12.928,12.9769,95200.0
2008-03-28 15:00:00,18.55,18.57,18.48,18.49,284200.0,12.9769,12.9909,12.928,12.935,284200.0
2008-03-28 15:30:00,18.49,18.49,18.4,18.42,274000.0,12.935,12.935,12.872,12.886,274000.0
2008-03-31 09:30:00,18.36,18.36,18.25,18.33,110200.0,12.844,12.844,12.7671,12.823,110200.0
2008-03-31 10:00:00,18.31,18.37,18.29,18.33,92000.0,12.809,12.851,12.795,12.823,92000.0
2008-03-31 10:30:00,18.34,18.45,18.32,18.43,114200.0,12.83,12.907,12.816,12.893,114200.0
2008-03-31 11:00:00,18.43,18.43,18.31,18.32,161000.0,12.893,12.893,12.809,12.816,161000.0
2008-03-31 11:30:00,18.31,18.34,18.31,18.32,88000.0,12.809,12.83,12.809,12.816,88000.0
2008-03-31 12:00:00,18.33,18.33,18.31,18.33,106000.0,12.823,12.823,12.809,12.823,106000.0
2008-03-31 12:30:00,18.33,18.43,18.33,18.42,75600.0,12.823,12.893,12.823,12.886,75600.0
2008-03-31 13:00:00,18.43,18.49,18.42,18.49,63000.0,12.893,12.935,12.886,12.935,63000.0
2008-03-31 13:30:00,18.49,18.55,18.49,18.55,83200.0,12.935,12.9769,12.935,12.9769,83200.0
2008-03-31 14:00:00,18.54,18.55,18.5,18.52,140800.0,12.9699,12.9769,12.9419,12.9559,140800.0
2008-03-31 14:30:00,18.51,18.53,18.5,18.52,106400.0,12.9489,12.9629,12.9419,12.9559,106400.0
2008-03-31 15:00:00,18.52,18.54,18.5,18.5,146800.0,12.9559,12.9699,12.9419,12.9419,146800.0
2008-03-31 15:30:00,18.5,18.56,18.47,18.48,251000.0,12.9419,12.9839,12.921,12.928,251000.0
2008-04-01 08:30:00,18.49,18.49,18.49,18.49,5600.0,12.935,12.935,12.935,12.935,5600.0
2008-04-01 09:00:00,18.73,21.51,18.73,19.26,3200.0,13.1028,15.0476,13.1028,13.4736,3200.0
2008-04-01 09:30:00,18.59,18.78,18.56,18.77,103200.0,13.0049,13.1378,12.9839,13.1308,103200.0
2008-04-01 10:00:00,18.78,18.92,18.77,18.78,112400.0,13.1378,13.2358,13.1308,13.1378,112400.0
2008-04-01 10:30:00,18.79,18.89,18.75,18.89,118600.0,13.1448,13.2148,13.1168,13.2148,118600.0
2008-04-01 11:00:00,18.89,18.91,18.8,18.82,96000.0,13.2148,13.2288,13.1518,13.1658,96000.0
2008-04-01 11:30:00,18.82,18.86,18.81,18.82,69200.0,13.1658,13.1938,13.1588,13.1658,69200.0
2008-04-01 12:00:00,18.83,18.85,18.81,18.84,80200.0,13.1728,13.1868,13.1588,13.1798,80200.0
2008-04-01 12:30:00,18.84,18.85,18.74,18.76,71200.0,13.1798,13.1868,13.1098,13.1238,71200.0
2008-04-01 13:00:00,18.76,18.84,18.76,18.83,43600.0,13.1238,13.1798,13.1238,13.1728,43600.0
2008-04-01 13:30:00,18.83,18.84,18.8,18.81,52000.0,13.1728,13.1798,13.1518,13.1588,52000.0
2008-04-01 14:00:00,18.82,18.85,18.8,18.83,120800.0,13.1658,13.1868,13.1518,13.1728,120800.0
2008-04-01 14:30:00,18.82,18.85,18.79,18.79,126400.0,13.1658,13.1868,13.1448,13.1448,126400.0
2008-04-01 15:00:00,18.79,18.83,18.79,18.8,113600.0,13.1448,13.1728,13.1448,13.1518,113600.0
2008-04-01 15:30:00,18.79,18.93,18.75,18.93,302000.0,13.1448,13.2428,13.1168,13.2428,302000.0
2008-04-02 09:30:00,19.07,19.07,18.8,18.87,96400.0,13.3407,13.3407,13.1518,13.2008,96400.0
2008-04-02 10:00:00,18.87,18.92,18.84,18.84,84400.0,13.2008,13.2358,13.1798,13.1798,84400.0
2008-04-02 10:30:00,18.84,18.86,18.74,18.75,149200.0,13.1798,13.1938,13.1098,13.1168,149200.0
2008-04-02 11:00:00,18.75,18.81,18.72,18.81,118800.0,13.1168,13.1588,13.0959,13.1588,118800.0
2008-04-02 11:30:00,18.81,18.84,18.78,18.84,84800.0,13.1588,13.1798,13.1378,13.1798,84800.0
2008-04-02 12:00:00,18.85,18.89,18.84,18.89,60800.0,13.1868,13.2148,13.1798,13.2148,60800.0
2008-04-02 12:30:00,18.88,18.94,18.86,18.93,102000.0,13.2078,13.2498,13.1938,13.2428,102000.0
2008-04-02 13:00:00,18.93,18.95,18.9,18.9,81600.0,13.2428,13.2568,13.2218,13.2218,81600.0
2008-04-02 13:30:00,18.9,18.91,18.86,18.88,95400.0,13.2218,13.2288,13.1938,13.2078,95400.0
2008-04-02 14:00:00,18.89,18.92,18.85,18.85,82800.0,13.2148,13.2358,13.1868,13.1868,82800.0
2008-04-02 14:30:00,18.85,18.85,18.8,18.82,127600.0,13.1868,13.1868,13.1518,13.1658,127600.0
2008-04-02 15:00:00,18.82,18.85,18.78,18.79,144400.0,13.1658,13.1868,13.1378,13.1448,144400.0
2008-04-02 15:30:00,18.8,18.82,18.79,18.81,197800.0,13.1518,13.1658,13.1448,13.1588,197800.0
2008-04-03 09:30:00,18.75,18.86,18.73,18.86,55200.0,13.1168,13.1938,13.1028,13.1938,55200.0
2008-04-03 10:00:00,18.85,18.91,18.75,18.82,66400.0,13.1868,13.2288,13.1168,13.1658,66400.0
2008-04-03 10:30:00,18.82,18.89,18.82,18.89,51800.0,13.1658,13.2148,13.1658,13.2148,51800.0
2008-04-03 11:00:00,18.88,18.89,18.86,18.88,42800.0,13.2078,13.2148,13.1938,13.2078,42800.0
2008-04-03 11:30:00,18.88,18.91,18.82,18.83,59800.0,13.2078,13.2288,13.1658,13.1728,59800.0
2008-04-03 12:00:00,18.84,18.86,18.82,18.83,39800.0,13.1798,13.1938,13.1658,13.1728,39800.0
2008-04-03 12:30:00,18.83,18.86,18.81,18.86,46000.0,13.1728,13.1938,13.1588,13.1938,46000.0
2008-04-03 13:00:00,18.85,18.85,18.81,18.81,28600.0,13.1868,13.1868,13.1588,13.1588,28600.0
2008-04-03 13:30:00,18.81,18.86,18.81,18.86,31200.0,13.1588,13.1938,13.1588,13.1938,31200.0
2008-04-03 14:00:00,18.86,18.88,18.85,18.86,49200.0,13.1938,13.2078,13.1868,13.1938,49200.0
2008-04-03 14:30:00,18.86,18.88,18.83,18.88,58200.0,13.1938,13.2078,13.1728,13.2078,58200.0
2008-04-03 15:00:00,18.88,18.89,18.85,18.86,55400.0,13.2078,13.2148,13.1868,13.1938,55400.0
2008-04-03 15:30:00,18.85,18.93,18.81,18.86,250400.0,13.1868,13.2428,13.1588,13.1938,250400.0
2008-04-04 09:30:00,18.87,18.88,18.8,18.83,98200.0,13.2008,13.2078,13.1518,13.1728,98200.0
2008-04-04 10:00:00,18.84,18.89,18.82,18.87,42800.0,13.1798,13.2148,13.1658,13.2008,42800.0
2008-04-04 10:30:00,18.88,18.89,18.83,18.89,44000.0,13.2078,13.2148,13.1728,13.2148,44000.0
2008-04-04 11:00:00,18.89,18.9,18.85,18.86,47000.0,13.2148,13.2218,13.1868,13.1938,47000.0
2008-04-04 11:30:00,18.86,18.86,18.82,18.84,51400.0,13.1938,13.1938,13.1658,13.1798,51400.0
2008-04-04 12:00:00,18.84,18.9,18.84,18.9,44200.0,13.1798,13.2218,13.1798,13.2218,44200.0
2008-04-04 12:30:00,18.9,18.92,18.89,18.91,32200.0,13.2218,13.2358,13.2148,13.2288,32200.0
2008-04-04 13:00:00,18.91,18.92,18.89,18.9,24400.0,13.2288,13.2358,13.2148,13.2218,24400.0
2008-04-04 13:30:00,18.9,18.95,18.89,18.94,45800.0,13.2218,13.2568,13.2148,13.2498,45800.0
2008-04-04 14:00:00,18.94,18.96,18.92,18.93,59600.0,13.2498,13.2637,13.2358,13.2428,59600.0
2008-04-04 14:30:00,18.93,18.97,18.91,18.95,36400.0,13.2428,13.2707,13.2288,13.2568,36400.0
2008-04-04 15:00:00,18.94,18.96,18.85,18.88,68600.0,13.2498,13.2637,13.1868,13.2078,68600.0
2008-04-04 15:30:00,18.86,18.91,18.84,18.9,96200.0,13.1938,13.2288,13.1798,13.2218,96200.0
2008-04-07 09:30:00,18.99,19.0,18.8,18.9,87400.0,13.2847,13.2917,13.1518,13.2218,87400.0
2008-04-07 10:00:00,18.88,18.89,18.8,18.85,64000.0,13.2078,13.2148,13.1518,13.1868,64000.0
2008-04-07 10:30:00,18.85,18.86,18.81,18.85,110600.0,13.1868,13.1938,13.1588,13.1868,110600.0
2008-04-07 11:00:00,18.85,18.88,18.83,18.88,42000.0,13.1868,13.2078,13.1728,13.2078,42000.0
2008-04-07 11:30:00,18.88,18.93,18.86,18.9,44400.0,13.2078,13.2428,13.1938,13.2218,44400.0
2008-04-07 12:00:00,18.9,18.9,18.86,18.88,36000.0,13.2218,13.2218,13.1938,13.2078,36000.0
2008-04-07 12:30:00,18.87,18.91,18.87,18.91,53000.0,13.2008,13.2288,13.2008,13.2288,53000.0
2008-04-07 13:00:00,18.91,18.93,18.9,18.93,58800.0,13.2288,13.2428,13.2218,13.2428,58800.0
2008-04-07 13:30:00,18.93,18.96,18.92,18.96,58200.0,13.2428,13.2637,13.2358,13.2637,58200.0
2008-04-07 14:00:00,18.95,18.96,18.92,18.93,73000.0,13.2568,13.2637,13.2358,13.2428,73000.0
2008-04-07 14:30:00,18.93,18.95,18.9,18.92,78600.0,13.2428,13.2568,13.2218,13.2358,78600.0
2008-04-07 15:00:00,18.92,18.97,18.91,18.96,93200.0,13.2358,13.2707,13.2288,13.2637,93200.0
2008-04-07 15:30:00,18.97,18.97,18.9,18.92,185800.0,13.2707,13.2707,13.2218,13.2358,185800.0
2008-04-08 09:30:00,18.83,18.9,18.8,18.81,91400.0,13.1728,13.2218,13.1518,13.1588,91400.0
2008-04-08 10:00:00,18.8,18.83,18.75,18.75,112400.0,13.1518,13.1728,13.1168,13.1168,112400.0
2008-04-08 10:30:00,18.75,18.83,18.75,18.81,116400.0,13.1168,13.1728,13.1168,13.1588,116400.0
2008-04-08 11:00:00,18.82,18.88,18.81,18.86,50800.0,13.1658,13.2078,13.1588,13.1938,50800.0
2008-04-08 11:30:00,18.86,18.88,18.85,18.86,30800.0,13.1938,13.2078,13.1868,13.1938,30800.0
2008-04-08 12:00:00,18.87,18.91,18.81,18.81,74000.0,13.2008,13.2288,13.1588,13.1588,74000.0
2008-04-08 12:30:00,18.8,18.88,18.79,18.85,74200.0,13.1518,13.2078,13.1448,13.1868,74200.0
2008-04-08 13:00:00,18.84,18.85,18.82,18.84,43000.0,13.1798,13.1868,13.1658,13.1798,43000.0
2008-04-08 13:30:00,18.84,18.84,18.76,18.77,58800.0,13.1798,13.1798,13.1238,13.1308,58800.0
2008-04-08 14:00:00,18.76,18.78,18.74,18.78,78800.0,13.1238,13.1378,13.1098,13.1378,78800.0
2008-04-08 14:30:00,18.77,18.82,18.77,18.82,58800.0,13.1308,13.1658,13.1308,13.1658,58800.0
2008-04-08 15:00:00,18.81,18.84,18.79,18.83,70800.0,13.1588,13.1798,13.1448,13.1728,70800.0
2008-04-08 15:30:00,18.83,18.88,18.83,18.86,189000.0,13.1728,13.2078,13.1728,13.1938,189000.0
2008-04-09 09:30:00,18.91,18.93,18.78,18.86,81000.0,13.2288,13.2428,13.1378,13.1938,81000.0
2008-04-09 10:00:00,18.85,18.89,18.82,18.89,51800.0,13.1868,13.2148,13.1658,13.2148,51800.0
2008-04-09 10:30:00,18.89,18.91,18.88,18.89,134400.0,13.2148,13.2288,13.2078,13.2148,134400.0
2008-04-09 11:00:00,18.89,18.9,18.86,18.86,84400.0,13.2148,13.2218,13.1938,13.1938,84400.0
2008-04-09 11:30:00,18.86,18.86,18.81,18.83,66800.0,13.1938,13.1938,13.1588,13.1728,66800.0
2008-04-09 12:00:00,18.83,18.85,18.83,18.83,88200.0,13.1728,13.1868,13.1728,13.1728,88200.0
2008-04-09 12:30:00,18.84,18.84,18.81,18.83,138200.0,13.1798,13.1798,13.1588,13.1728,138200.0
2008-04-09 13:00:00,18.83,18.89,18.82,18.89,89800.0,13.1728,13.2148,13.1658,13.2148,89800.0
2008-04-09 13:30:00,18.89,18.9,18.88,18.9,82000.0,13.2148,13.2218,13.2078,13.2218,82000.0
2008-04-09 14:00:00,18.9,18.92,18.88,18.89,123400.0,13.2218,13.2358,13.2078,13.2148,123400.0
2008-04-09 14:30:00,18.89,18.93,18.88,18.92,119000.0,13.2148,13.2428,13.2078,13.2358,119000.0
2008-04-09 15:00:00,18.92,18.95,18.9,18.91,138200.0,13.2358,13.2568,13.2218,13.2288,138200.0
2008-04-09 15:30:00,18.91,18.95,18.9,18.92,341400.0,13.2288,13.2568,13.2218,13.2358,341400.0
2008-04-10 09:30:00,18.77,18.77,18.58,18.62,132600.0,13.2085,13.2085,13.0748,13.1029,132600.0
2008-04-10 10:00:00,18.62,18.65,18.58,18.63,167200.0,13.1029,13.1241,13.0748,13.11,167200.0
2008-04-10 10:30:00,18.64,18.7,18.61,18.69,123600.0,13.117,13.1592,13.0959,13.1522,123600.0
2008-04-10 11:00:00,18.7,18.7,18.61,18.61,121000.0,13.1592,13.1592,13.0959,13.0959,121000.0
2008-04-10 11:30:00,18.61,18.61,18.57,18.57,84200.0,13.0959,13.0959,13.0678,13.0678,84200.0
2008-04-10 12:00:00,18.57,18.57,18.51,18.52,80000.0,13.0678,13.0678,13.0255,13.0326,80000.0
2008-04-10 12:30:00,18.52,18.6,18.52,18.55,53800.0,13.0326,13.0889,13.0326,13.0537,53800.0
2008-04-10 13:00:00,18.56,18.57,18.51,18.52,43200.0,13.0607,13.0678,13.0255,13.0326,43200.0
2008-04-10 13:30:00,18.52,18.61,18.52,18.6,132400.0,13.0326,13.0959,13.0326,13.0889,132400.0
2008-04-10 14:00:00,18.6,18.63,18.6,18.62,100800.0,13.0889,13.11,13.0889,13.1029,100800.0
2008-04-10 14:30:00,18.62,18.64,18.61,18.63,76000.0,13.1029,13.117,13.0959,13.11,76000.0
2008-04-10 15:00:00,18.63,18.64,18.61,18.61,132200.0,13.11,13.117,13.0959,13.0959,132200.0
2008-04-10 15:30:00,18.61,18.61,18.55,18.59,174800.0,13.0959,13.0959,13.0537,13.0818,174800.0
2008-04-11 09:30:00,18.47,18.52,18.42,18.46,80600.0,12.9974,13.0326,12.9622,12.9904,80600.0
2008-04-11 10:00:00,18.45,18.48,18.41,18.46,92800.0,12.9833,13.0044,12.9552,12.9904,92800.0
2008-04-11 10:30:00,18.45,18.54,18.45,18.54,65800.0,12.9833,13.0467,12.9833,13.0467,65800.0
2008-04-11 11:00:00,18.54,18.54,18.5,18.52,61000.0,13.0467,13.0467,13.0185,13.0326,61000.0
2008-04-11 11:30:00,18.52,18.59,18.51,18.56,72600.0,13.0326,13.0818,13.0255,13.0607,72600.0
2008-04-11 12:00:00,18.56,18.56,18.54,18.55,57200.0,13.0607,13.0607,13.0467,13.0537,57200.0
2008-04-11 12:30:00,18.55,18.57,18.54,18.57,57800.0,13.0537,13.0678,13.0467,13.0678,57800.0
2008-04-11 13:00:00,18.56,18.57,18.5,18.5,40400.0,13.0607,13.0678,13.0185,13.0185,40400.0
2008-04-11 13:30:00,18.51,18.52,18.5,18.52,42200.0,13.0255,13.0326,13.0185,13.0326,42200.0
2008-04-11 14:00:00,18.52,18.56,18.51,18.55,55400.0,13.0326,13.0607,13.0255,13.0537,55400.0
2008-04-11 14:30:00,18.55,18.57,18.54,18.56,48000.0,13.0537,13.0678,13.0467,13.0607,48000.0
2008-04-11 15:00:00,18.55,18.56,18.5,18.55,80800.0,13.0537,13.0607,13.0185,13.0537,80800.0
2008-04-11 15:30:00,18.55,18.55,18.47,18.5,140400.0,13.0537,13.0537,12.9974,13.0185,140400.0
2008-04-14 09:30:00,18.5,18.59,18.48,18.53,72000.0,13.0185,13.0818,13.0044,13.0396,72000.0
2008-04-14 10:00:00,18.53,18.55,18.47,18.47,45600.0,13.0396,13.0537,12.9974,12.9974,45600.0
2008-04-14 10:30:00,18.48,18.56,18.48,18.54,124600.0,13.0044,13.0607,13.0044,13.0467,124600.0
2008-04-14 11:00:00,18.54,18.55,18.47,18.48,131800.0,13.0467,13.0537,12.9974,13.0044,131800.0
2008-04-14 11:30:00,18.48,18.5,18.47,18.49,23200.0,13.0044,13.0185,12.9974,13.0115,23200.0
2008-04-14 12:00:00,18.49,18.56,18.48,18.56,38200.0,13.0115,13.0607,13.0044,13.0607,38200.0
2008-04-14 12:30:00,18.56,18.6,18.54,18.56,59800.0,13.0607,13.0889,13.0467,13.0607,59800.0
2008-04-14 13:00:00,18.56,18.57,18.54,18.56,30400.0,13.0607,13.0678,13.0467,13.0607,30400.0
2008-04-14 13:30:00,18.56,18.57,18.53,18.53,31200.0,13.0607,13.0678,13.0396,13.0396,31200.0
2008-04-14 14:00:00,18.54,18.56,18.53,18.55,44800.0,13.0467,13.0607,13.0396,13.0537,44800.0
2008-04-14 14:30:00,18.55,18.57,18.54,18.56,68400.0,13.0537,13.0678,13.0467,13.0607,68400.0
2008-04-14 15:00:00,18.56,18.57,18.54,18.55,40600.0,13.0607,13.0678,13.0467,13.0537,40600.0
2008-04-14 15:30:00,18.55,18.57,18.54,18.56,100600.0,13.0537,13.0678,13.0467,13.0607,100600.0
2008-04-15 09:30:00,18.59,18.74,18.5,18.73,71600.0,13.0818,13.1874,13.0185,13.1804,71600.0
2008-04-15 10:00:00,18.73,18.77,18.71,18.74,58400.0,13.1804,13.2085,13.1663,13.1874,58400.0
2008-04-15 10:30:00,18.73,18.75,18.65,18.68,50200.0,13.1804,13.1944,13.1241,13.1452,50200.0
2008-04-15 11:00:00,18.67,18.67,18.57,18.58,40600.0,13.1381,13.1381,13.0678,13.0748,40600.0
2008-04-15 11:30:00,18.58,18.61,18.58,18.61,23200.0,13.0748,13.0959,13.0748,13.0959,23200.0
2008-04-15 12:00:00,18.61,18.66,18.59,18.66,35400.0,13.0959,13.1311,13.0818,13.1311,35400.0
2008-04-15 12:30:00,18.66,18.68,18.66,18.67,36000.0,13.1311,13.1452,13.1311,13.1381,36000.0
2008-04-15 13:00:00,18.67,18.68,18.63,18.64,26200.0,13.1381,13.1452,13.11,13.117,26200.0
2008-04-15 13:30:00,18.63,18.64,18.6,18.61,56000.0,13.11,13.117,13.0889,13.0959,56000.0
2008-04-15 14:00:00,18.61,18.61,18.56,18.57,59800.0,13.0959,13.0959,13.0607,13.0678,59800.0
2008-04-15 14:30:00,18.57,18.58,18.56,18.57,46600.0,13.0678,13.0748,13.0607,13.0678,46600.0
2008-04-15 15:00:00,18.57,18.59,18.56,18.57,75200.0,13.0678,13.0818,13.0607,13.0678,75200.0
2008-04-15 15:30:00,18.58,18.61,18.56,18.59,284600.0,13.0748,13.0959,13.0607,13.0818,284600.0
2008-04-16 09:30:00,18.71,18.71,18.58,18.64,49200.0,13.1663,13.1663,13.0748,13.117,49200.0
2008-04-16 10:00:00,18.63,18.68,18.63,18.63,59600.0,13.11,13.1452,13.11,13.11,59600.0
2008-04-16 10:30:00,18.63,18.65,18.6,18.64,96400.0,13.11,13.1241,13.0889,13.117,96400.0
2008-04-16 11:00:00,18.65,18.68,18.63,18.65,34600.0,13.1241,13.1452,13.11,13.1241,34600.0
2008-04-16 11:30:00,18.65,18.71,18.65,18.67,44200.0,13.1241,13.1663,13.1241,13.1381,44200.0
2008-04-16 12:00:00,18.68,18.69,18.67,18.68,33000.0,13.1452,13.1522,13.1381,13.1452,33000.0
2008-04-16 12:30:00,18.68,18.71,18.61,18.71,54600.0,13.1452,13.1663,13.0959,13.1663,54600.0
2008-04-16 13:00:00,18.71,18.72,18.67,18.68,43200.0,13.1663,13.1733,13.1381,13.1452,43200.0
2008-04-16 13:30:00,18.68,18.69,18.67,18.68,42400.0,13.1452,13.1522,13.1381,13.1452,42400.0
2008-04-16 14:00:00,18.67,18.68,18.63,18.67,89800.0,13.1381,13.1452,13.11,13.1381,89800.0
2008-04-16 14:30:00,18.67,18.68,18.66,18.68,64200.0,13.1381,13.1452,13.1311,13.1452,64200.0
2008-04-16 15:00:00,18.68,18.7,18.67,18.69,109600.0,13.1452,13.1592,13.1381,13.1522,109600.0
2008-04-16 15:30:00,18.7,18.74,18.69,18.72,192000.0,13.1592,13.1874,13.1522,13.1733,192000.0
2008-04-17 09:30:00,18.5,18.76,18.5,18.69,66400.0,13.0185,13.2015,13.0185,13.1522,66400.0
2008-04-17 10:00:00,18.68,18.73,18.66,18.68,35000.0,13.1452,13.1804,13.1311,13.1452,35000.0
2008-04-17 10:30:00,18.68,18.78,18.67,18.73,42400.0,13.1452,13.2155,13.1381,13.1804,42400.0
2008-04-17 11:00:00,18.72,18.72,18.68,18.69,24000.0,13.1733,13.1733,13.1452,13.1522,24000.0
2008-04-17 11:30:00,18.69,18.7,18.63,18.65,31600.0,13.1522,13.1592,13.11,13.1241,31600.0
2008-04-17 12:00:00,18.65,18.7,18.65,18.7,20000.0,13.1241,13.1592,13.1241,13.1592,20000.0
2008-04-17 12:30:00,18.68,18.73,18.68,18.72,38400.0,13.1452,13.1804,13.1452,13.1733,38400.0
2008-04-17 13:00:00,18.71,18.72,18.64,18.72,74800.0,13.1663,13.1733,13.117,13.1733,74800.0
2008-04-17 13:30:00,18.71,18.74,18.69,18.74,105200.0,13.1663,13.1874,13.1522,13.1874,105200.0
2008-04-17 14:00:00,18.74,18.74,18.7,18.73,65200.0,13.1874,13.1874,13.1592,13.1804,65200.0
2008-04-17 14:30:00,18.73,18.75,18.71,18.71,81400.0,13.1804,13.1944,13.1663,13.1663,81400.0
2008-04-17 15:00:00,18.71,18.77,18.71,18.74,149800.0,13.1663,13.2085,13.1663,13.1874,149800.0
2008-04-17 15:30:00,18.74,18.78,18.73,18.74,137600.0,13.1874,13.2155,13.1804,13.1874,137600.0
2008-04-18 09:30:00,18.94,19.15,18.83,18.9,209200.0,13.3281,13.4759,13.2507,13.3,209200.0
2008-04-18 10:00:00,18.89,18.94,18.84,18.84,60200.0,13.2929,13.3281,13.2578,13.2578,60200.0
2008-04-18 10:30:00,18.86,18.91,18.83,18.91,56200.0,13.2718,13.307,13.2507,13.307,56200.0
2008-04-18 11:00:00,18.91,18.94,18.85,18.93,84800.0,13.307,13.3281,13.2648,13.3211,84800.0
2008-04-18 11:30:00,18.94,18.99,18.89,18.97,84600.0,13.3281,13.3633,13.2929,13.3492,84600.0
2008-04-18 12:00:00,18.97,19.01,18.95,19.0,104200.0,13.3492,13.3774,13.3352,13.3704,104200.0
2008-04-18 12:30:00,19.0,19.0,18.97,19.0,110800.0,13.3704,13.3704,13.3492,13.3704,110800.0
2008-04-18 13:00:00,19.0,19.04,18.98,19.0,102000.0,13.3704,13.3985,13.3563,13.3704,102000.0
2008-04-18 13:30:00,19.0,19.02,19.0,19.01,70200.0,13.3704,13.3844,13.3704,13.3774,70200.0
2008-04-18 14:00:00,19.01,19.02,19.0,19.0,94000.0,13.3774,13.3844,13.3704,13.3704,94000.0
2008-04-18 14:30:00,19.0,19.02,19.0,19.0,79000.0,13.3704,13.3844,13.3704,13.3704,79000.0
2008-04-18 15:00:00,19.0,19.02,18.98,19.0,226200.0,13.3704,13.3844,13.3563,13.3704,226200.0
2008-04-18 15:30:00,19.0,19.03,18.95,19.02,215000.0,13.3704,13.3915,13.3352,13.3844,215000.0
2008-04-21 09:30:00,19.05,19.05,18.79,18.82,60800.0,13.4055,13.4055,13.2226,13.2437,60800.0
2008-04-21 10:00:00,18.81,18.86,18.8,18.85,49200.0,13.2367,13.2718,13.2296,13.2648,49200.0
2008-04-21 10:30:00,18.85,18.86,18.84,18.85,21000.0,13.2648,13.2718,13.2578,13.2648,21000.0
2008-04-21 11:00:00,18.86,18.88,18.84,18.85,38800.0,13.2718,13.2859,13.2578,13.2648,38800.0
2008-04-21 11:30:00,18.85,18.85,18.81,18.81,44000.0,13.2648,13.2648,13.2367,13.2367,44000.0
2008-04-21 12:00:00,18.81,18.83,18.8,18.8,24800.0,13.2367,13.2507,13.2296,13.2296,24800.0
2008-04-21 12:30:00,18.8,18.84,18.8,18.81,24000.0,13.2296,13.2578,13.2296,13.2367,24000.0
2008-04-21 13:00:00,18.8,18.81,18.77,18.77,46800.0,13.2296,13.2367,13.2085,13.2085,46800.0
2008-04-21 13:30:00,18.77,18.8,18.77,18.8,41200.0,13.2085,13.2296,13.2085,13.2296,41200.0
2008-04-21 14:00:00,18.8,18.82,18.8,18.81,40200.0,13.2296,13.2437,13.2296,13.2367,40200.0
2008-04-21 14:30:00,18.81,18.85,18.81,18.82,45800.0,13.2367,13.2648,13.2367,13.2437,45800.0
2008-04-21 15:00:00,18.82,18.86,18.82,18.86,71800.0,13.2437,13.2718,13.2437,13.2718,71800.0
2008-04-21 15:30:00,18.86,18.91,18.86,18.9,148600.0,13.2718,13.307,13.2718,13.3,148600.0
2008-04-22 09:30:00,18.86,18.93,18.86,18.88,83400.0,13.2718,13.3211,13.2718,13.2859,83400.0
2008-04-22 10:00:00,18.88,18.9,18.82,18.84,119800.0,13.2859,13.3,13.2437,13.2578,119800.0
2008-04-22 10:30:00,18.84,18.89,18.81,18.86,119400.0,13.2578,13.2929,13.2367,13.2718,119400.0
2008-04-22 11:00:00,18.86,18.88,18.84,18.87,74600.0,13.2718,13.2859,13.2578,13.2789,74600.0
2008-04-22 11:30:00,18.88,18.9,18.84,18.85,101800.0,13.2859,13.3,13.2578,13.2648,101800.0
2008-04-22 12:00:00,18.85,18.89,18.85,18.86,77800.0,13.2648,13.2929,13.2648,13.2718,77800.0
2008-04-22 12:30:00,18.86,18.86,18.74,18.75,128600.0,13.2718,13.2718,13.1874,13.1944,128600.0
2008-04-22 13:00:00,18.75,18.78,18.74,18.74,73600.0,13.1944,13.2155,13.1874,13.1874,73600.0
2008-04-22 13:30:00,18.74,18.74,18.68,18.7,40200.0,13.1874,13.1874,13.1452,13.1592,40200.0
2008-04-22 14:00:00,18.7,18.71,18.66,18.7,83400.0,13.1592,13.1663,13.1311,13.1592,83400.0
2008-04-22 14:30:00,18.7,18.7,18.63,18.63,92600.0,13.1592,13.1592,13.11,13.11,92600.0
2008-04-22 15:00:00,18.63,18.66,18.63,18.66,126000.0,13.11,13.1311,13.11,13.1311,126000.0
2008-04-22 15:30:00,18.66,18.77,18.66,18.77,148200.0,13.1311,13.2085,13.1311,13.2085,148200.0
2008-04-23 09:30:00,18.78,18.92,18.72,18.83,88000.0,13.2155,13.3141,13.1733,13.2507,88000.0
2008-04-23 10:00:00,18.85,18.98,18.8,18.96,74200.0,13.2648,13.3563,13.2296,13.3422,74200.0
2008-04-23 10:30:00,18.97,18.99,18.92,18.94,71600.0,13.3492,13.3633,13.3141,13.3281,71600.0
2008-04-23 11:00:00,18.93,18.96,18.92,18.94,59600.0,13.3211,13.3422,13.3141,13.3281,59600.0
2008-04-23 11:30:00,18.94,19.0,18.94,18.98,75800.0,13.3281,13.3704,13.3281,13.3563,75800.0
2008-04-23 12:00:00,18.97,19.0,18.93,18.93,65800.0,13.3492,13.3704,13.3211,13.3211,65800.0
2008-04-23 12:30:00,18.93,18.93,18.85,18.92,91600.0,13.3211,13.3211,13.2648,13.3141,91600.0
2008-04-23 13:00:00,18.92,18.95,18.91,18.93,79600.0,13.3141,13.3352,13.307,13.3211,79600.0
2008-04-23 13:30:00,18.93,18.96,18.9,18.93,87800.0,13.3211,13.3422,13.3,13.3211,87800.0
2008-04-23 14:00:00,18.93,18.96,18.91,18.95,84200.0,13.3211,13.3422,13.307,13.3352,84200.0
2008-04-23 14:30:00,18.95,18.97,18.92,18.93,105000.0,13.3352,13.3492,13.3141,13.3211,105000.0
2008-04-23 15:00:00,18.92,18.96,18.92,18.93,103800.0,13.3141,13.3422,13.3141,13.3211,103800.0
2008-04-23 15:30:00,18.93,18.99,18.92,18.98,155200.0,13.3211,13.3633,13.3141,13.3563,155200.0
2008-04-24 09:30:00,19.02,19.02,18.88,18.93,110000.0,13.3844,13.3844,13.2859,13.3211,110000.0
2008-04-24 10:00:00,18.93,18.93,18.82,18.85,95600.0,13.3211,13.3211,13.2437,13.2648,95600.0
2008-04-24 10:30:00,18.84,18.84,18.72,18.73,45800.0,13.2578,13.2578,13.1733,13.1804,45800.0
2008-04-24 11:00:00,18.73,18.74,18.65,18.68,86200.0,13.1804,13.1874,13.1241,13.1452,86200.0
2008-04-24 11:30:00,18.68,18.76,18.68,18.71,64000.0,13.1452,13.2015,13.1452,13.1663,64000.0
2008-04-24 12:00:00,18.71,18.88,18.71,18.87,83000.0,13.1663,13.2859,13.1663,13.2789,83000.0
2008-04-24 12:30:00,18.86,18.96,18.86,18.9,51400.0,13.2718,13.3422,13.2718,13.3,51400.0
2008-04-24 13:00:00,18.9,18.92,18.86,18.89,54400.0,13.3,13.3141,13.2718,13.2929,54400.0
2008-04-24 13:30:00,18.89,18.92,18.84,18.92,46400.0,13.2929,13.3141,13.2578,13.3141,46400.0
2008-04-24 14:00:00,18.92,18.97,18.91,18.96,82400.0,13.3141,13.3492,13.307,13.3422,82400.0
2008-04-24 14:30:00,18.95,18.95,18.93,18.94,52000.0,13.3352,13.3352,13.3211,13.3281,52000.0
2008-04-24 15:00:00,18.94,18.99,18.93,18.95,83200.0,13.3281,13.3633,13.3211,13.3352,83200.0
2008-04-24 15:30:00,18.95,18.97,18.88,18.91,187800.0,13.3352,13.3492,13.2859,13.307,187800.0
2008-04-25 09:30:00,18.98,18.98,18.9,18.95,51800.0,13.3563,13.3563,13.3,13.3352,51800.0
2008-04-25 10:00:00,18.93,19.0,18.93,18.96,60200.0,13.3211,13.3704,13.3211,13.3422,60200.0
2008-04-25 10:30:00,18.96,18.97,18.91,18.95,120400.0,13.3422,13.3492,13.307,13.3352,120400.0
2008-04-25 11:00:00,18.96,18.98,18.92,18.96,219000.0,13.3422,13.3563,13.3141,13.3422,219000.0
2008-04-25 11:30:00,18.96,19.03,18.95,19.0,104600.0,13.3422,13.3915,13.3352,13.3704,104600.0
2008-04-25 12:00:00,19.0,19.0,18.95,18.97,48600.0,13.3704,13.3704,13.3352,13.3492,48600.0
2008-04-25 12:30:00,18.97,18.99,18.92,18.98,76800.0,13.3492,13.3633,13.3141,13.3563,76800.0
2008-04-25 13:00:00,18.98,18.98,18.93,18.93,69800.0,13.3563,13.3563,13.3211,13.3211,69800.0
2008-04-25 13:30:00,18.93,18.98,18.92,18.96,136400.0,13.3211,13.3563,13.3141,13.3422,136400.0
2008-04-25 14:00:00,18.96,19.0,18.95,18.98,89000.0,13.3422,13.3704,13.3352,13.3563,89000.0
2008-04-25 14:30:00,18.98,19.0,18.97,19.0,62000.0,13.3563,13.3704,13.3492,13.3704,62000.0
2008-04-25 15:00:00,19.0,19.03,18.99,19.0,69600.0,13.3704,13.3915,13.3633,13.3704,69600.0
2008-04-25 15:30:00,19.0,19.02,18.96,19.02,233200.0,13.3704,13.3844,13.3422,13.3844,233200.0
2008-04-28 09:30:00,18.89,19.18,18.89,19.06,305200.0,13.2929,13.497,13.2929,13.4126,305200.0
2008-04-28 10:00:00,19.05,19.08,19.02,19.04,168000.0,13.4055,13.4267,13.3844,13.3985,168000.0
2008-04-28 10:30:00,19.05,19.07,19.02,19.02,113000.0,13.4055,13.4196,13.3844,13.3844,113000.0
2008-04-28 11:00:00,19.03,19.04,18.99,19.0,54200.0,13.3915,13.3985,13.3633,13.3704,54200.0
2008-04-28 11:30:00,19.0,19.04,18.99,19.02,31400.0,13.3704,13.3985,13.3633,13.3844,31400.0
2008-04-28 12:00:00,19.03,19.09,19.03,19.09,196400.0,13.3915,13.4337,13.3915,13.4337,196400.0
2008-04-28 12:30:00,19.09,19.11,19.07,19.1,68400.0,13.4337,13.4478,13.4196,13.4407,68400.0
2008-04-28 13:00:00,19.09,19.09,19.05,19.06,162800.0,13.4337,13.4337,13.4055,13.4126,162800.0
2008-04-28 13:30:00,19.06,19.08,19.05,19.05,83400.0,13.4126,13.4267,13.4055,13.4055,83400.0
2008-04-28 14:00:00,19.06,19.07,19.05,19.05,48800.0,13.4126,13.4196,13.4055,13.4055,48800.0
2008-04-28 14:30:00,19.05,19.08,19.05,19.08,45400.0,13.4055,13.4267,13.4055,13.4267,45400.0
2008-04-28 15:00:00,19.07,19.1,19.05,19.05,166200.0,13.4196,13.4407,13.4055,13.4055,166200.0
2008-04-28 15:30:00,19.06,19.1,19.04,19.07,276400.0,13.4126,13.4407,13.3985,13.4196,276400.0
2008-04-29 09:30:00,18.99,19.05,18.82,18.99,143200.0,13.3633,13.4055,13.2437,13.3633,143200.0
2008-04-29 10:00:00,18.98,19.02,18.93,18.96,71600.0,13.3563,13.3844,13.3211,13.3422,71600.0
2008-04-29 10:30:00,18.95,18.96,18.93,18.95,144200.0,13.3352,13.3422,13.3211,13.3352,144200.0
2008-04-29 11:00:00,18.95,18.96,18.94,18.96,54400.0,13.3352,13.3422,13.3281,13.3422,54400.0
2008-04-29 11:30:00,18.97,19.02,18.96,18.96,70200.0,13.3492,13.3844,13.3422,13.3422,70200.0
2008-04-29 12:00:00,18.96,18.96,18.92,18.93,112000.0,13.3422,13.3422,13.3141,13.3211,112000.0
2008-04-29 12:30:00,18.93,18.94,18.85,18.86,130800.0,13.3211,13.3281,13.2648,13.2718,130800.0
2008-04-29 13:00:00,18.86,18.88,18.84,18.85,96000.0,13.2718,13.2859,13.2578,13.2648,96000.0
2008-04-29 13:30:00,18.85,18.85,18.77,18.78,101200.0,13.2648,13.2648,13.2085,13.2155,101200.0
2008-04-29 14:00:00,18.78,18.79,18.77,18.79,109200.0,13.2155,13.2226,13.2085,13.2226,109200.0
2008-04-29 14:30:00,18.79,18.9,18.79,18.89,111600.0,13.2226,13.3,13.2226,13.2929,111600.0
2008-04-29 15:00:00,18.9,18.95,18.89,18.93,102000.0,13.3,13.3352,13.2929,13.3211,102000.0
2008-04-29 15:30:00,18.93,18.93,18.83,18.9,141800.0,13.3211,13.3211,13.2507,13.3,141800.0
2008-04-30 09:30:00,18.91,19.06,18.91,18.99,107000.0,13.307,13.4126,13.307,13.3633,107000.0
2008-04-30 10:00:00,18.99,19.01,18.95,19.0,45600.0,13.3633,13.3774,13.3352,13.3704,45600.0
2008-04-30 10:30:00,19.0,19.04,18.99,19.03,55800.0,13.3704,13.3985,13.3633,13.3915,55800.0
2008-04-30 11:00:00,19.03,19.05,19.03,19.05,22400.0,13.3915,13.4055,13.3915,13.4055,22400.0
2008-04-30 11:30:00,19.05,19.08,19.03,19.06,33800.0,13.4055,13.4267,13.3915,13.4126,33800.0
2008-04-30 12:00:00,19.06,19.07,19.03,19.04,23800.0,13.4126,13.4196,13.3915,13.3985,23800.0
2008-04-30 12:30:00,19.04,19.05,19.0,19.0,37000.0,13.3985,13.4055,13.3704,13.3704,37000.0
2008-04-30 13:00:00,19.0,19.03,19.0,19.01,16800.0,13.3704,13.3915,13.3704,13.3774,16800.0
2008-04-30 13:30:00,19.0,19.02,18.98,19.0,39000.0,13.3704,13.3844,13.3563,13.3704,39000.0
2008-04-30 14:00:00,19.0,19.1,18.98,19.05,120800.0,13.3704,13.4407,13.3563,13.4055,120800.0
2008-04-30 14:30:00,19.07,19.09,18.99,19.0,81800.0,13.4196,13.4337,13.3633,13.3704,81800.0
2008-04-30 15:00:00,19.0,19.02,18.89,18.92,110200.0,13.3704,13.3844,13.2929,13.3141,110200.0
2008-04-30 15:30:00,18.92,18.93,18.85,18.86,118800.0,13.3141,13.3211,13.2648,13.2718,118800.0
2008-05-01 09:30:00,18.85,18.91,18.81,18.82,53800.0,13.2648,13.307,13.2367,13.2437,53800.0
2008-05-01 10:00:00,18.83,18.95,18.78,18.93,59200.0,13.2507,13.3352,13.2155,13.3211,59200.0
2008-05-01 10:30:00,18.93,18.95,18.91,18.92,18800.0,13.3211,13.3352,13.307,13.3141,18800.0
2008-05-01 11:00:00,18.92,18.95,18.9,18.94,38800.0,13.3141,13.3352,13.3,13.3281,38800.0
2008-05-01 11:30:00,18.94,18.96,18.93,18.95,32000.0,13.3281,13.3422,13.3211,13.3352,32000.0
2008-05-01 12:00:00,18.95,18.98,18.95,18.97,28800.0,13.3352,13.3563,13.3352,13.3492,28800.0
2008-05-01 12:30:00,18.97,19.04,18.97,19.0,86000.0,13.3492,13.3985,13.3492,13.3704,86000.0
2008-05-01 13:00:00,19.0,19.05,18.96,18.99,80400.0,13.3704,13.4055,13.3422,13.3633,80400.0
2008-05-01 13:30:00,18.99,18.99,18.95,18.99,42200.0,13.3633,13.3633,13.3352,13.3633,42200.0
2008-05-01 14:00:00,18.98,19.02,18.94,18.94,92200.0,13.3563,13.3844,13.3281,13.3281,92200.0
2008-05-01 14:30:00,18.94,18.97,18.91,18.93,95000.0,13.3281,13.3492,13.307,13.3211,95000.0
2008-05-01 15:00:00,18.93,18.95,18.9,18.95,117800.0,13.3211,13.3352,13.3,13.3352,117800.0
2008-05-01 15:30:00,18.94,18.99,18.92,18.98,248600.0,13.3281,13.3633,13.3141,13.3563,248600.0
2008-05-02 09:30:00,19.14,19.14,18.83,18.9,178200.0,13.4689,13.4689,13.2507,13.3,178200.0
2008-05-02 10:00:00,18.9,18.91,18.81,18.81,117200.0,13.3,13.307,13.2367,13.2367,117200.0
2008-05-02 10:30:00,18.81,18.85,18.79,18.84,64600.0,13.2367,13.2648,13.2226,13.2578,64600.0
2008-05-02 11:00:00,18.85,18.85,18.79,18.79,82400.0,13.2648,13.2648,13.2226,13.2226,82400.0
2008-05-02 11:30:00,18.8,18.83,18.75,18.75,61400.0,13.2296,13.2507,13.1944,13.1944,61400.0
2008-05-02 12:00:00,18.75,18.75,18.69,18.75,69200.0,13.1944,13.1944,13.1522,13.1944,69200.0
2008-05-02 12:30:00,18.75,18.75,18.72,18.75,50600.0,13.1944,13.1944,13.1733,13.1944,50600.0
2008-05-02 13:00:00,18.75,18.75,18.72,18.75,40600.0,13.1944,13.1944,13.1733,13.1944,40600.0
2008-05-02 13:30:00,18.75,18.78,18.73,18.76,60000.0,13.1944,13.2155,13.1804,13.2015,60000.0
2008-05-02 14:00:00,18.77,18.77,18.7,18.7,214200.0,13.2085,13.2085,13.1592,13.1592,214200.0
2008-05-02 14:30:00,18.69,18.72,18.65,18.65,176000.0,13.1522,13.1733,13.1241,13.1241,176000.0
2008-05-02 15:00:00,18.65,18.68,18.62,18.62,294200.0,13.1241,13.1452,13.1029,13.1029,294200.0
2008-05-02 15:30:00,18.63,18.63,18.56,18.58,358000.0,13.11,13.11,13.0607,13.0748,358000.0
2008-05-05 09:30:00,18.5,18.62,18.4,18.5,150000.0,13.0185,13.1029,12.9481,13.0185,150000.0
2008-05-05 10:00:00,18.5,18.5,18.41,18.41,154400.0,13.0185,13.0185,12.9552,12.9552,154400.0
2008-05-05 10:30:00,18.41,18.43,18.39,18.39,118000.0,12.9552,12.9692,12.9411,12.9411,118000.0
2008-05-05 11:00:00,18.39,18.4,18.35,18.38,69400.0,12.9411,12.9481,12.913,12.9341,69400.0
2008-05-05 11:30:00,18.39,18.4,18.36,18.36,190200.0,12.9411,12.9481,12.92,12.92,190200.0
2008-05-05 12:00:00,18.36,18.38,18.34,18.35,93000.0,12.92,12.9341,12.9059,12.913,93000.0
2008-05-05 12:30:00,18.35,18.42,18.34,18.42,158000.0,12.913,12.9622,12.9059,12.9622,158000.0
2008-05-05 13:00:00,18.42,18.42,18.36,18.38,94400.0,12.9622,12.9622,12.92,12.9341,94400.0
2008-05-05 13:30:00,18.37,18.38,18.32,18.34,104200.0,12.927,12.9341,12.8918,12.9059,104200.0
2008-05-05 14:00:00,18.34,18.35,18.32,18.33,111000.0,12.9059,12.913,12.8918,12.8989,111000.0
2008-05-05 14:30:00,18.33,18.34,18.32,18.33,194200.0,12.8989,12.9059,12.8918,12.8989,194200.0
2008-05-05 15:00:00,18.33,18.34,18.31,18.34,166400.0,12.8989,12.9059,12.8848,12.9059,166400.0
2008-05-05 15:30:00,18.34,18.36,18.33,18.35,249000.0,12.9059,12.92,12.8989,12.913,249000.0
2008-05-06 09:30:00,18.17,18.36,18.17,18.28,133000.0,12.7863,12.92,12.7863,12.8637,133000.0
2008-05-06 10:00:00,18.27,18.28,18.22,18.28,204400.0,12.8567,12.8637,12.8215,12.8637,204400.0
2008-05-06 10:30:00,18.28,18.28,18.23,18.24,143800.0,12.8637,12.8637,12.8285,12.8355,143800.0
2008-05-06 11:00:00,18.24,18.28,18.22,18.25,119000.0,12.8355,12.8637,12.8215,12.8426,119000.0
2008-05-06 11:30:00,18.25,18.28,18.25,18.26,93400.0,12.8426,12.8637,12.8426,12.8496,93400.0
2008-05-06 12:00:00,18.26,18.27,18.23,18.25,50600.0,12.8496,12.8567,12.8285,12.8426,50600.0
2008-05-06 12:30:00,18.25,18.31,18.25,18.26,99600.0,12.8426,12.8848,12.8426,12.8496,99600.0
2008-05-06 13:00:00,18.25,18.27,18.25,18.26,49800.0,12.8426,12.8567,12.8426,12.8496,49800.0
2008-05-06 13:30:00,18.25,18.27,18.24,18.25,65800.0,12.8426,12.8567,12.8355,12.8426,65800.0
2008-05-06 14:00:00,18.26,18.27,18.24,18.27,62000.0,12.8496,12.8567,12.8355,12.8567,62000.0
2008-05-06 14:30:00,18.27,18.28,18.25,18.27,137400.0,12.8567,12.8637,12.8426,12.8567,137400.0
2008-05-06 15:00:00,18.27,18.35,18.25,18.34,115800.0,12.8567,12.913,12.8426,12.9059,115800.0
2008-05-06 15:30:00,18.34,18.39,18.32,18.35,365000.0,12.9059,12.9411,12.8918,12.913,365000.0
2008-05-07 09:30:00,18.34,18.49,18.34,18.38,65400.0,12.9059,13.0115,12.9059,12.9341,65400.0
2008-05-07 10:00:00,18.38,18.55,18.38,18.47,152600.0,12.9341,13.0537,12.9341,12.9974,152600.0
2008-05-07 10:30:00,18.49,18.56,18.48,18.48,67600.0,13.0115,13.0607,13.0044,13.0044,67600.0
2008-05-07 11:00:00,18.5,18.55,18.46,18.52,65600.0,13.0185,13.0537,12.9904,13.0326,65600.0
2008-05-07 11:30:00,18.53,18.57,18.52,18.56,65400.0,13.0396,13.0678,13.0326,13.0607,65400.0
2008-05-07 12:00:00,18.55,18.58,18.55,18.56,39800.0,13.0537,13.0748,13.0537,13.0607,39800.0
2008-05-07 12:30:00,18.56,18.58,18.55,18.55,45200.0,13.0607,13.0748,13.0537,13.0537,45200.0
2008-05-07 13:00:00,18.55,18.55,18.5,18.53,93800.0,13.0537,13.0537,13.0185,13.0396,93800.0
2008-05-07 13:30:00,18.52,18.55,18.48,18.49,105000.0,13.0326,13.0537,13.0044,13.0115,105000.0
2008-05-07 14:00:00,18.49,18.52,18.48,18.48,124200.0,13.0115,13.0326,13.0044,13.0044,124200.0
2008-05-07 14:30:00,18.48,18.48,18.39,18.41,91200.0,13.0044,13.0044,12.9411,12.9552,91200.0
2008-05-07 15:00:00,18.41,18.44,18.39,18.42,86400.0,12.9552,12.9763,12.9411,12.9622,86400.0
2008-05-07 15:30:00,18.42,18.42,18.32,18.35,258400.0,12.9622,12.9622,12.8918,12.913,258400.0
2008-05-08 09:30:00,18.38,18.52,18.35,18.48,50800.0,12.9341,13.0326,12.913,13.0044,50800.0
2008-05-08 10:00:00,18.48,18.53,18.47,18.53,42200.0,13.0044,13.0396,12.9974,13.0396,42200.0
2008-05-08 10:30:00,18.52,18.53,18.42,18.48,44200.0,13.0326,13.0396,12.9622,13.0044,44200.0
2008-05-08 11:00:00,18.47,18.55,18.47,18.55,50600.0,12.9974,13.0537,12.9974,13.0537,50600.0
2008-05-08 11:30:00,18.55,18.55,18.5,18.54,41600.0,13.0537,13.0537,13.0185,13.0467,41600.0
2008-05-08 12:00:00,18.55,18.55,18.48,18.48,26000.0,13.0537,13.0537,13.0044,13.0044,26000.0
2008-05-08 12:30:00,18.48,18.5,18.45,18.45,48400.0,13.0044,13.0185,12.9833,12.9833,48400.0
2008-05-08 13:00:00,18.45,18.55,18.44,18.55,49400.0,12.9833,13.0537,12.9763,13.0537,49400.0
2008-05-08 13:30:00,18.53,18.54,18.5,18.53,27600.0,13.0396,13.0467,13.0185,13.0396,27600.0
2008-05-08 14:00:00,18.52,18.52,18.48,18.5,81600.0,13.0326,13.0326,13.0044,13.0185,81600.0
2008-05-08 14:30:00,18.5,18.51,18.5,18.5,91600.0,13.0185,13.0255,13.0185,13.0185,91600.0
2008-05-08 15:00:00,18.51,18.52,18.49,18.5,114000.0,13.0255,13.0326,13.0115,13.0185,114000.0
2008-05-08 15:30:00,18.5,18.55,18.48,18.52,195000.0,13.0185,13.0537,13.0044,13.0326,195000.0
2008-05-09 09:30:00,18.42,18.5,18.34,18.39,72800.0,12.9622,13.0185,12.9059,12.9411,72800.0
2008-05-09 10:00:00,18.39,18.45,18.39,18.43,41800.0,12.9411,12.9833,12.9411,12.9692,41800.0
2008-05-09 10:30:00,18.44,18.46,18.41,18.43,58200.0,12.9763,12.9904,12.9552,12.9692,58200.0
2008-05-09 11:00:00,18.43,18.44,18.41,18.43,82400.0,12.9692,12.9763,12.9552,12.9692,82400.0
2008-05-09 11:30:00,18.42,18.46,18.41,18.45,73800.0,12.9622,12.9904,12.9552,12.9833,73800.0
2008-05-09 12:00:00,18.45,18.45,18.42,18.42,33800.0,12.9833,12.9833,12.9622,12.9622,33800.0
2008-05-09 12:30:00,18.42,18.44,18.42,18.44,30200.0,12.9622,12.9763,12.9622,12.9763,30200.0
2008-05-09 13:00:00,18.44,18.45,18.41,18.41,30400.0,12.9763,12.9833,12.9552,12.9552,30400.0
2008-05-09 13:30:00,18.42,18.47,18.39,18.47,43800.0,12.9622,12.9974,12.9411,12.9974,43800.0
2008-05-09 14:00:00,18.47,18.53,18.43,18.43,119600.0,12.9974,13.0396,12.9692,12.9692,119600.0
2008-05-09 14:30:00,18.43,18.45,18.43,18.44,42200.0,12.9692,12.9833,12.9692,12.9763,42200.0
2008-05-09 15:00:00,18.43,18.48,18.43,18.47,88200.0,12.9692,13.0044,12.9692,12.9974,88200.0
2008-05-09 15:30:00,18.48,18.49,18.45,18.46,120600.0,13.0044,13.0115,12.9833,12.9904,120600.0
2008-05-12 09:30:00,18.46,18.56,18.43,18.43,29000.0,12.9904,13.0607,12.9692,12.9692,29000.0
2008-05-12 10:00:00,18.43,18.5,18.42,18.46,30600.0,12.9692,13.0185,12.9622,12.9904,30600.0
2008-05-12 10:30:00,18.45,18.54,18.45,18.5,37200.0,12.9833,13.0467,12.9833,13.0185,37200.0
2008-05-12 11:00:00,18.5,18.52,18.47,18.5,27800.0,13.0185,13.0326,12.9974,13.0185,27800.0
2008-05-12 11:30:00,18.49,18.5,18.45,18.47,36600.0,13.0115,13.0185,12.9833,12.9974,36600.0
2008-05-12 12:00:00,18.48,18.56,18.48,18.55,80400.0,13.0044,13.0607,13.0044,13.0537,80400.0
2008-05-12 12:30:00,18.56,18.56,18.54,18.55,45400.0,13.0607,13.0607,13.0467,13.0537,45400.0
2008-05-12 13:00:00,18.54,18.54,18.52,18.54,26800.0,13.0467,13.0467,13.0326,13.0467,26800.0
2008-05-12 13:30:00,18.53,18.54,18.52,18.54,23200.0,13.0396,13.0467,13.0326,13.0467,23200.0
2008-05-12 14:00:00,18.54,18.65,18.54,18.65,164000.0,13.0467,13.1241,13.0467,13.1241,164000.0
2008-05-12 14:30:00,18.65,18.68,18.61,18.68,155800.0,13.1241,13.1452,13.0959,13.1452,155800.0
2008-05-12 15:00:00,18.67,18.71,18.63,18.64,212600.0,13.1381,13.1663,13.11,13.117,212600.0
2008-05-12 15:30:00,18.64,18.7,18.63,18.7,85000.0,13.117,13.1592,13.11,13.1592,85000.0
2008-05-13 09:30:00,18.74,18.81,18.61,18.64,73600.0,13.1874,13.2367,13.0959,13.117,73600.0
2008-05-13 10:00:00,18.63,18.65,18.59,18.63,62200.0,13.11,13.1241,13.0818,13.11,62200.0
2008-05-13 10:30:00,18.63,18.67,18.59,18.61,39200.0,13.11,13.1381,13.0818,13.0959,39200.0
2008-05-13 11:00:00,18.6,18.6,18.56,18.56,45800.0,13.0889,13.0889,13.0607,13.0607,45800.0
2008-05-13 11:30:00,18.56,18.63,18.56,18.63,43600.0,13.0607,13.11,13.0607,13.11,43600.0
2008-05-13 12:00:00,18.64,18.68,18.6,18.66,70800.0,13.117,13.1452,13.0889,13.1311,70800.0
2008-05-13 12:30:00,18.66,18.68,18.61,18.61,19600.0,13.1311,13.1452,13.0959,13.0959,19600.0
2008-05-13 13:00:00,18.62,18.62,18.58,18.58,24600.0,13.1029,13.1029,13.0748,13.0748,24600.0
2008-05-13 13:30:00,18.59,18.63,18.58,18.61,26600.0,13.0818,13.11,13.0748,13.0959,26600.0
2008-05-13 14:00:00,18.62,18.63,18.58,18.59,19200.0,13.1029,13.11,13.0748,13.0818,19200.0
2008-05-13 14:30:00,18.58,18.63,18.58,18.63,30000.0,13.0748,13.11,13.0748,13.11,30000.0
2008-05-13 15:00:00,18.62,18.67,18.61,18.65,56400.0,13.1029,13.1381,13.0959,13.1241,56400.0
2008-05-13 15:30:00,18.65,18.65,18.61,18.62,67800.0,13.1241,13.1241,13.0959,13.1029,67800.0
2008-05-14 09:30:00,18.61,18.75,18.61,18.75,55600.0,13.0959,13.1944,13.0959,13.1944,55600.0
2008-05-14 10:00:00,18.74,18.75,18.71,18.75,50200.0,13.1874,13.1944,13.1663,13.1944,50200.0
2008-05-14 10:30:00,18.74,18.75,18.73,18.75,50600.0,13.1874,13.1944,13.1804,13.1944,50600.0
2008-05-14 11:00:00,18.74,18.75,18.73,18.75,45600.0,13.1874,13.1944,13.1804,13.1944,45600.0
2008-05-14 11:30:00,18.75,18.77,18.73,18.74,93200.0,13.1944,13.2085,13.1804,13.1874,93200.0
2008-05-14 12:00:00,18.74,18.75,18.66,18.73,65400.0,13.1874,13.1944,13.1311,13.1804,65400.0
2008-05-14 12:30:00,18.73,18.75,18.71,18.74,29000.0,13.1804,13.1944,13.1663,13.1874,29000.0
2008-05-14 13:00:00,18.73,18.75,18.73,18.75,23600.0,13.1804,13.1944,13.1804,13.1944,23600.0
2008-05-14 13:30:00,18.75,18.76,18.75,18.75,22800.0,13.1944,13.2015,13.1944,13.1944,22800.0
2008-05-14 14:00:00,18.75,18.76,18.74,18.75,48800.0,13.1944,13.2015,13.1874,13.1944,48800.0
2008-05-14 14:30:00,18.75,18.75,18.73,18.74,31800.0,13.1944,13.1944,13.1804,13.1874,31800.0
2008-05-14 15:00:00,18.74,18.75,18.7,18.71,100200.0,13.1874,13.1944,13.1592,13.1663,100200.0
2008-05-14 15:30:00,18.71,18.72,18.64,18.66,102400.0,13.1663,13.1733,13.117,13.1311,102400.0
2008-05-15 09:30:00,18.6,18.63,18.5,18.53,46600.0,13.0889,13.11,13.0185,13.0396,46600.0
2008-05-15 10:00:00,18.54,18.63,18.5,18.59,58000.0,13.0467,13.11,13.0185,13.0818,58000.0
2008-05-15 10:30:00,18.59,18.63,18.59,18.61,27400.0,13.0818,13.11,13.0818,13.0959,27400.0
2008-05-15 11:00:00,18.6,18.62,18.58,18.59,30000.0,13.0889,13.1029,13.0748,13.0818,30000.0
2008-05-15 11:30:00,18.59,18.6,18.53,18.57,33600.0,13.0818,13.0889,13.0396,13.0678,33600.0
2008-05-15 12:00:00,18.57,18.62,18.56,18.62,23800.0,13.0678,13.1029,13.0607,13.1029,23800.0
2008-05-15 12:30:00,18.61,18.64,18.6,18.63,27400.0,13.0959,13.117,13.0889,13.11,27400.0
2008-05-15 13:00:00,18.63,18.63,18.59,18.61,54000.0,13.11,13.11,13.0818,13.0959,54000.0
2008-05-15 13:30:00,18.61,18.61,18.56,18.58,29200.0,13.0959,13.0959,13.0607,13.0748,29200.0
2008-05-15 14:00:00,18.57,18.61,18.56,18.57,42800.0,13.0678,13.0959,13.0607,13.0678,42800.0
2008-05-15 14:30:00,18.57,18.58,18.55,18.55,54600.0,13.0678,13.0748,13.0537,13.0537,54600.0
2008-05-15 15:00:00,18.55,18.57,18.54,18.55,51200.0,13.0537,13.0678,13.0467,13.0537,51200.0
2008-05-15 15:30:00,18.55,18.61,18.54,18.57,117000.0,13.0537,13.0959,13.0467,13.0678,117000.0
2008-05-16 09:30:00,18.55,18.59,18.47,18.5,191000.0,13.0537,13.0818,12.9974,13.0185,191000.0
2008-05-16 10:00:00,18.5,18.52,18.49,18.51,78800.0,13.0185,13.0326,13.0115,13.0255,78800.0
2008-05-16 10:30:00,18.51,18.53,18.47,18.48,67400.0,13.0255,13.0396,12.9974,13.0044,67400.0
2008-05-16 11:00:00,18.48,18.52,18.48,18.52,60600.0,13.0044,13.0326,13.0044,13.0326,60600.0
2008-05-16 11:30:00,18.52,18.53,18.49,18.52,75600.0,13.0326,13.0396,13.0115,13.0326,75600.0
2008-05-16 12:00:00,18.53,18.55,18.49,18.55,73000.0,13.0396,13.0537,13.0115,13.0537,73000.0
2008-05-16 12:30:00,18.56,18.59,18.55,18.56,41800.0,13.0607,13.0818,13.0537,13.0607,41800.0
2008-05-16 13:00:00,18.57,18.61,18.56,18.61,60400.0,13.0678,13.0959,13.0607,13.0959,60400.0
2008-05-16 13:30:00,18.6,18.61,18.57,18.58,32800.0,13.0889,13.0959,13.0678,13.0748,32800.0
2008-05-16 14:00:00,18.58,18.58,18.55,18.57,40400.0,13.0748,13.0748,13.0537,13.0678,40400.0
2008-05-16 14:30:00,18.57,18.59,18.56,18.58,32400.0,13.0678,13.0818,13.0607,13.0748,32400.0
2008-05-16 15:00:00,18.57,18.63,18.57,18.61,81000.0,13.0678,13.11,13.0678,13.0959,81000.0
2008-05-16 15:30:00,18.61,18.61,18.59,18.6,100200.0,13.0959,13.0959,13.0818,13.0889,100200.0
2008-05-19 09:30:00,18.68,18.68,18.55,18.66,71400.0,13.1452,13.1452,13.0537,13.1311,71400.0
2008-05-19 10:00:00,18.67,18.74,18.65,18.74,50600.0,13.1381,13.1874,13.1241,13.1874,50600.0
2008-05-19 10:30:00,18.74,18.76,18.7,18.71,62000.0,13.1874,13.2015,13.1592,13.1663,62000.0
2008-05-19 11:00:00,18.71,18.77,18.7,18.75,46200.0,13.1663,13.2085,13.1592,13.1944,46200.0
2008-05-19 11:30:00,18.75,18.75,18.72,18.74,33200.0,13.1944,13.1944,13.1733,13.1874,33200.0
2008-05-19 12:00:00,18.74,18.74,18.71,18.73,23000.0,13.1874,13.1874,13.1663,13.1804,23000.0
2008-05-19 12:30:00,18.72,18.73,18.68,18.7,26800.0,13.1733,13.1804,13.1452,13.1592,26800.0
2008-05-19 13:00:00,18.7,18.73,18.68,18.73,28200.0,13.1592,13.1804,13.1452,13.1804,28200.0
2008-05-19 13:30:00,18.72,18.73,18.69,18.71,24000.0,13.1733,13.1804,13.1522,13.1663,24000.0
2008-05-19 14:00:00,18.7,18.71,18.67,18.68,85600.0,13.1592,13.1663,13.1381,13.1452,85600.0
2008-05-19 14:30:00,18.68,18.73,18.68,18.73,45200.0,13.1452,13.1804,13.1452,13.1804,45200.0
2008-05-19 15:00:00,18.73,18.73,18.7,18.71,59400.0,13.1804,13.1804,13.1592,13.1663,59400.0
2008-05-19 15:30:00,18.71,18.73,18.68,18.71,126800.0,13.1663,13.1804,13.1452,13.1663,126800.0
2008-05-20 09:30:00,18.65,18.71,18.65,18.68,47600.0,13.1241,13.1663,13.1241,13.1452,47600.0
2008-05-20 10:00:00,18.67,18.69,18.63,18.67,77600.0,13.1381,13.1522,13.11,13.1381,77600.0
2008-05-20 10:30:00,18.65,18.66,18.63,18.65,38600.0,13.1241,13.1311,13.11,13.1241,38600.0
2008-05-20 11:00:00,18.64,18.66,18.59,18.6,43400.0,13.117,13.1311,13.0818,13.0889,43400.0
2008-05-20 11:30:00,18.6,18.61,18.57,18.6,98600.0,13.0889,13.0959,13.0678,13.0889,98600.0
2008-05-20 12:00:00,18.6,18.61,18.58,18.6,55400.0,13.0889,13.0959,13.0748,13.0889,55400.0
2008-05-20 12:30:00,18.59,18.61,18.53,18.54,26000.0,13.0818,13.0959,13.0396,13.0467,26000.0
2008-05-20 13:00:00,18.54,18.54,18.51,18.54,38400.0,13.0467,13.0467,13.0255,13.0467,38400.0
2008-05-20 13:30:00,18.54,18.54,18.5,18.51,38000.0,13.0467,13.0467,13.0185,13.0255,38000.0
2008-05-20 14:00:00,18.51,18.53,18.47,18.49,37600.0,13.0255,13.0396,12.9974,13.0115,37600.0
2008-05-20 14:30:00,18.48,18.53,18.48,18.5,46400.0,13.0044,13.0396,13.0044,13.0185,46400.0
2008-05-20 15:00:00,18.5,18.55,18.5,18.53,61000.0,13.0185,13.0537,13.0185,13.0396,61000.0
2008-05-20 15:30:00,18.53,18.53,18.46,18.52,149000.0,13.0396,13.0396,12.9904,13.0326,149000.0
2008-05-21 09:30:00,18.54,18.58,18.48,18.57,36600.0,13.0467,13.0748,13.0044,13.0678,36600.0
2008-05-21 10:00:00,18.56,18.56,18.52,18.55,121000.0,13.0607,13.0607,13.0326,13.0537,121000.0
2008-05-21 10:30:00,18.55,18.55,18.45,18.45,72200.0,13.0537,13.0537,12.9833,12.9833,72200.0
2008-05-21 11:00:00,18.45,18.47,18.43,18.45,31600.0,12.9833,12.9974,12.9692,12.9833,31600.0
2008-05-21 11:30:00,18.44,18.48,18.43,18.48,31200.0,12.9763,13.0044,12.9692,13.0044,31200.0
2008-05-21 12:00:00,18.48,18.48,18.43,18.45,22800.0,13.0044,13.0044,12.9692,12.9833,22800.0
2008-05-21 12:30:00,18.45,18.47,18.42,18.43,63000.0,12.9833,12.9974,12.9622,12.9692,63000.0
2008-05-21 13:00:00,18.43,18.43,18.37,18.38,38800.0,12.9692,12.9692,12.927,12.9341,38800.0
2008-05-21 13:30:00,18.38,18.42,18.38,18.38,83000.0,12.9341,12.9622,12.9341,12.9341,83000.0
2008-05-21 14:00:00,18.38,18.4,18.29,18.3,73200.0,12.9341,12.9481,12.8707,12.8778,73200.0
2008-05-21 14:30:00,18.32,18.32,18.25,18.26,62000.0,12.8918,12.8918,12.8426,12.8496,62000.0
2008-05-21 15:00:00,18.27,18.29,18.24,18.25,66600.0,12.8567,12.8707,12.8355,12.8426,66600.0
2008-05-21 15:30:00,18.25,18.29,18.19,18.23,125800.0,12.8426,12.8707,12.8004,12.8285,125800.0
2008-05-22 09:30:00,18.28,18.32,18.17,18.31,101400.0,12.8637,12.8918,12.7863,12.8848,101400.0
2008-05-22 10:00:00,18.32,18.36,18.28,18.36,48400.0,12.8918,12.92,12.8637,12.92,48400.0
2008-05-22 10:30:00,18.36,18.38,18.3,18.31,37800.0,12.92,12.9341,12.8778,12.8848,37800.0
2008-05-22 11:00:00,18.32,18.35,18.32,18.33,26800.0,12.8918,12.913,12.8918,12.8989,26800.0
2008-05-22 11:30:00,18.33,18.34,18.3,18.34,83400.0,12.8989,12.9059,12.8778,12.9059,83400.0
2008-05-22 12:00:00,18.33,18.38,18.33,18.38,25200.0,12.8989,12.9341,12.8989,12.9341,25200.0
2008-05-22 12:30:00,18.37,18.43,18.34,18.43,25400.0,12.927,12.9692,12.9059,12.9692,25400.0
2008-05-22 13:00:00,18.42,18.43,18.38,18.39,32000.0,12.9622,12.9692,12.9341,12.9411,32000.0
2008-05-22 13:30:00,18.39,18.43,18.38,18.43,34600.0,12.9411,12.9692,12.9341,12.9692,34600.0
2008-05-22 14:00:00,18.43,18.45,18.38,18.38,40400.0,12.9692,12.9833,12.9341,12.9341,40400.0
2008-05-22 14:30:00,18.38,18.43,18.38,18.42,37000.0,12.9341,12.9692,12.9341,12.9622,37000.0
2008-05-22 15:00:00,18.41,18.44,18.37,18.37,52200.0,12.9552,12.9763,12.927,12.927,52200.0
2008-05-22 15:30:00,18.36,18.41,18.36,18.39,90000.0,12.92,12.9552,12.92,12.9411,90000.0
2008-05-23 09:30:00,18.3,18.32,18.15,18.21,49200.0,12.8778,12.8918,12.7722,12.8144,49200.0
2008-05-23 10:00:00,18.21,18.23,18.17,18.17,41600.0,12.8144,12.8285,12.7863,12.7863,41600.0
2008-05-23 10:30:00,18.17,18.17,18.13,18.16,36400.0,12.7863,12.7863,12.7581,12.7792,36400.0
2008-05-23 11:00:00,18.15,18.17,18.08,18.13,67200.0,12.7722,12.7863,12.723,12.7581,67200.0
2008-05-23 11:30:00,18.14,18.2,18.14,18.17,73400.0,12.7652,12.8074,12.7652,12.7863,73400.0
2008-05-23 12:00:00,18.17,18.18,18.14,18.17,61000.0,12.7863,12.7933,12.7652,12.7863,61000.0
2008-05-23 12:30:00,18.18,18.2,18.16,18.2,31600.0,12.7933,12.8074,12.7792,12.8074,31600.0
2008-05-23 13:00:00,18.18,18.23,18.17,18.21,25000.0,12.7933,12.8285,12.7863,12.8144,25000.0
2008-05-23 13:30:00,18.22,18.24,18.14,18.15,40200.0,12.8215,12.8355,12.7652,12.7722,40200.0
2008-05-23 14:00:00,18.14,18.2,18.14,18.18,35400.0,12.7652,12.8074,12.7652,12.7933,35400.0
2008-05-23 14:30:00,18.18,18.23,18.17,18.2,58600.0,12.7933,12.8285,12.7863,12.8074,58600.0
2008-05-23 15:00:00,18.2,18.22,18.16,18.2,53400.0,12.8074,12.8215,12.7792,12.8074,53400.0
2008-05-23 15:30:00,18.2,18.23,18.16,18.17,59200.0,12.8074,12.8285,12.7792,12.7863,59200.0
2008-05-27 09:30:00,18.25,18.33,18.23,18.29,59000.0,12.8426,12.8989,12.8285,12.8707,59000.0
2008-05-27 10:00:00,18.28,18.39,18.28,18.34,67200.0,12.8637,12.9411,12.8637,12.9059,67200.0
2008-05-27 10:30:00,18.34,18.37,18.33,18.36,126800.0,12.9059,12.927,12.8989,12.92,126800.0
2008-05-27 11:00:00,18.38,18.38,18.32,18.32,106400.0,12.9341,12.9341,12.8918,12.8918,106400.0
2008-05-27 11:30:00,18.33,18.33,18.29,18.29,66800.0,12.8989,12.8989,12.8707,12.8707,66800.0
2008-05-27 12:00:00,18.29,18.32,18.28,18.31,86800.0,12.8707,12.8918,12.8637,12.8848,86800.0
2008-05-27 12:30:00,18.31,18.34,18.31,18.33,40200.0,12.8848,12.9059,12.8848,12.8989,40200.0
2008-05-27 13:00:00,18.33,18.34,18.31,18.32,37000.0,12.8989,12.9059,12.8848,12.8918,37000.0
2008-05-27 13:30:00,18.32,18.33,18.3,18.33,34800.0,12.8918,12.8989,12.8778,12.8989,34800.0
2008-05-27 14:00:00,18.33,18.37,18.33,18.36,44400.0,12.8989,12.927,12.8989,12.92,44400.0
2008-05-27 14:30:00,18.36,18.43,18.35,18.4,47600.0,12.92,12.9692,12.913,12.9481,47600.0
2008-05-27 15:00:00,18.4,18.43,18.37,18.38,79600.0,12.9481,12.9692,12.927,12.9341,79600.0
2008-05-27 15:30:00,18.38,18.41,18.35,18.37,123200.0,12.9341,12.9552,12.913,12.927,123200.0
2008-05-28 09:30:00,18.49,18.49,18.38,18.46,119000.0,13.0115,13.0115,12.9341,12.9904,119000.0
2008-05-28 10:00:00,18.45,18.46,18.36,18.39,73400.0,12.9833,12.9904,12.92,12.9411,73400.0
2008-05-28 10:30:00,18.39,18.44,18.39,18.43,80400.0,12.9411,12.9763,12.9411,12.9692,80400.0
2008-05-28 11:00:00,18.45,18.46,18.43,18.45,48600.0,12.9833,12.9904,12.9692,12.9833,48600.0
2008-05-28 11:30:00,18.45,18.48,18.44,18.45,65200.0,12.9833,13.0044,12.9763,12.9833,65200.0
2008-05-28 12:00:00,18.45,18.47,18.41,18.46,105800.0,12.9833,12.9974,12.9552,12.9904,105800.0
2008-05-28 12:30:00,18.46,18.46,18.43,18.44,28600.0,12.9904,12.9904,12.9692,12.9763,28600.0
2008-05-28 13:00:00,18.44,18.45,18.4,18.41,58600.0,12.9763,12.9833,12.9481,12.9552,58600.0
2008-05-28 13:30:00,18.42,18.45,18.42,18.45,161000.0,12.9622,12.9833,12.9622,12.9833,161000.0
2008-05-28 14:00:00,18.45,18.46,18.43,18.45,114400.0,12.9833,12.9904,12.9692,12.9833,114400.0
2008-05-28 14:30:00,18.45,18.47,18.42,18.44,119400.0,12.9833,12.9974,12.9622,12.9763,119400.0
2008-05-28 15:00:00,18.45,18.48,18.43,18.47,212000.0,12.9833,13.0044,12.9692,12.9974,212000.0
2008-05-28 15:30:00,18.46,18.48,18.43,18.46,112600.0,12.9904,13.0044,12.9692,12.9904,112600.0
2008-05-29 09:30:00,18.49,18.63,18.46,18.62,93000.0,13.0115,13.11,12.9904,13.1029,93000.0
2008-05-29 10:00:00,18.62,18.64,18.57,18.59,102800.0,13.1029,13.117,13.0678,13.0818,102800.0
2008-05-29 10:30:00,18.59,18.63,18.53,18.6,73200.0,13.0818,13.11,13.0396,13.0889,73200.0
2008-05-29 11:00:00,18.6,18.71,18.59,18.71,183400.0,13.0889,13.1663,13.0818,13.1663,183400.0
2008-05-29 11:30:00,18.71,18.75,18.69,18.74,54400.0,13.1663,13.1944,13.1522,13.1874,54400.0
2008-05-29 12:00:00,18.75,18.75,18.7,18.71,31800.0,13.1944,13.1944,13.1592,13.1663,31800.0
2008-05-29 12:30:00,18.7,18.75,18.7,18.73,74200.0,13.1592,13.1944,13.1592,13.1804,74200.0
2008-05-29 13:00:00,18.73,18.75,18.72,18.74,42200.0,13.1804,13.1944,13.1733,13.1874,42200.0
2008-05-29 13:30:00,18.74,18.75,18.72,18.72,51800.0,13.1874,13.1944,13.1733,13.1733,51800.0
2008-05-29 14:00:00,18.72,18.79,18.72,18.78,52200.0,13.1733,13.2226,13.1733,13.2155,52200.0
2008-05-29 14:30:00,18.77,18.77,18.7,18.7,37200.0,13.2085,13.2085,13.1592,13.1592,37200.0
2008-05-29 15:00:00,18.7,18.73,18.66,18.67,76200.0,13.1592,13.1804,13.1311,13.1381,76200.0
2008-05-29 15:30:00,18.66,18.78,18.65,18.75,275400.0,13.1311,13.2155,13.1241,13.1944,275400.0
2008-05-30 09:30:00,18.75,18.86,18.72,18.8,134800.0,13.1944,13.2718,13.1733,13.2296,134800.0
2008-05-30 10:00:00,18.81,18.85,18.79,18.83,67000.0,13.2367,13.2648,13.2226,13.2507,67000.0
2008-05-30 10:30:00,18.83,18.83,18.77,18.78,52600.0,13.2507,13.2507,13.2085,13.2155,52600.0
2008-05-30 11:00:00,18.78,18.78,18.7,18.76,89400.0,13.2155,13.2155,13.1592,13.2015,89400.0
2008-05-30 11:30:00,18.75,18.81,18.75,18.8,74800.0,13.1944,13.2367,13.1944,13.2296,74800.0
2008-05-30 12:00:00,18.81,18.81,18.74,18.75,47400.0,13.2367,13.2367,13.1874,13.1944,47400.0
2008-05-30 12:30:00,18.75,18.77,18.74,18.75,38400.0,13.1944,13.2085,13.1874,13.1944,38400.0
2008-05-30 13:00:00,18.75,18.79,18.73,18.78,51200.0,13.1944,13.2226,13.1804,13.2155,51200.0
2008-05-30 13:30:00,18.79,18.82,18.78,18.8,34800.0,13.2226,13.2437,13.2155,13.2296,34800.0
2008-05-30 14:00:00,18.8,18.8,18.73,18.75,80800.0,13.2296,13.2296,13.1804,13.1944,80800.0
2008-05-30 14:30:00,18.75,18.79,18.74,18.79,70000.0,13.1944,13.2226,13.1874,13.2226,70000.0
2008-05-30 15:00:00,18.78,18.8,18.73,18.75,90000.0,13.2155,13.2296,13.1804,13.1944,90000.0
2008-05-30 15:30:00,18.75,18.81,18.74,18.78,227400.0,13.1944,13.2367,13.1874,13.2155,227400.0
2008-06-02 09:30:00,18.79,18.79,18.63,18.68,90000.0,13.2226,13.2226,13.11,13.1452,90000.0
2008-06-02 10:00:00,18.68,18.69,18.64,18.66,112400.0,13.1452,13.1522,13.117,13.1311,112400.0
2008-06-02 10:30:00,18.66,18.72,18.65,18.68,127000.0,13.1311,13.1733,13.1241,13.1452,127000.0
2008-06-02 11:00:00,18.69,18.71,18.66,18.68,55400.0,13.1522,13.1663,13.1311,13.1452,55400.0
2008-06-02 11:30:00,18.68,18.7,18.65,18.68,62800.0,13.1452,13.1592,13.1241,13.1452,62800.0
2008-06-02 12:00:00,18.68,18.69,18.66,18.69,45400.0,13.1452,13.1522,13.1311,13.1522,45400.0
2008-06-02 12:30:00,18.68,18.69,18.64,18.67,144600.0,13.1452,13.1522,13.117,13.1381,144600.0
2008-06-02 13:00:00,18.67,18.7,18.66,18.7,78000.0,13.1381,13.1592,13.1311,13.1592,78000.0
2008-06-02 13:30:00,18.7,18.73,18.69,18.73,96400.0,13.1592,13.1804,13.1522,13.1804,96400.0
2008-06-02 14:00:00,18.73,18.83,18.72,18.82,157800.0,13.1804,13.2507,13.1733,13.2437,157800.0
2008-06-02 14:30:00,18.82,18.84,18.8,18.83,135600.0,13.2437,13.2578,13.2296,13.2507,135600.0
2008-06-02 15:00:00,18.82,18.86,18.82,18.86,166600.0,13.2437,13.2718,13.2437,13.2718,166600.0
2008-06-02 15:30:00,18.86,18.86,18.8,18.82,226400.0,13.2718,13.2718,13.2296,13.2437,226400.0
2008-06-03 09:30:00,18.72,18.89,18.72,18.84,76400.0,13.1733,13.2929,13.1733,13.2578,76400.0
2008-06-03 10:00:00,18.83,18.9,18.78,18.78,64600.0,13.2507,13.3,13.2155,13.2155,64600.0
2008-06-03 10:30:00,18.78,18.82,18.75,18.82,70800.0,13.2155,13.2437,13.1944,13.2437,70800.0
2008-06-03 11:00:00,18.82,18.84,18.8,18.82,68800.0,13.2437,13.2578,13.2296,13.2437,68800.0
2008-06-03 11:30:00,18.82,18.89,18.82,18.86,120200.0,13.2437,13.2929,13.2437,13.2718,120200.0
2008-06-03 12:00:00,18.88,18.88,18.8,18.8,43400.0,13.2859,13.2859,13.2296,13.2296,43400.0
2008-06-03 12:30:00,18.8,18.86,18.74,18.74,184600.0,13.2296,13.2718,13.1874,13.1874,184600.0
2008-06-03 13:00:00,18.75,18.77,18.71,18.71,47400.0,13.1944,13.2085,13.1663,13.1663,47400.0
2008-06-03 13:30:00,18.71,18.76,18.68,18.75,135200.0,13.1663,13.2015,13.1452,13.1944,135200.0
2008-06-03 14:00:00,18.75,18.77,18.72,18.75,158800.0,13.1944,13.2085,13.1733,13.1944,158800.0
2008-06-03 14:30:00,18.75,18.79,18.75,18.76,83600.0,13.1944,13.2226,13.1944,13.2015,83600.0
2008-06-03 15:00:00,18.75,18.81,18.75,18.76,107400.0,13.1944,13.2367,13.1944,13.2015,107400.0
2008-06-03 15:30:00,18.75,18.81,18.75,18.79,180800.0,13.1944,13.2367,13.1944,13.2226,180800.0
2008-06-04 09:30:00,18.77,18.8,18.65,18.75,131800.0,13.2085,13.2296,13.1241,13.1944,131800.0
2008-06-04 10:00:00,18.75,18.84,18.75,18.83,104200.0,13.1944,13.2578,13.1944,13.2507,104200.0
2008-06-04 10:30:00,18.83,18.84,18.78,18.8,56400.0,13.2507,13.2578,13.2155,13.2296,56400.0
2008-06-04 11:00:00,18.79,18.83,18.78,18.83,40800.0,13.2226,13.2507,13.2155,13.2507,40800.0
2008-06-04 11:30:00,18.84,18.85,18.83,18.85,27800.0,13.2578,13.2648,13.2507,13.2648,27800.0
2008-06-04 12:00:00,18.85,18.86,18.83,18.84,90800.0,13.2648,13.2718,13.2507,13.2578,90800.0
2008-06-04 12:30:00,18.85,18.86,18.81,18.82,80800.0,13.2648,13.2718,13.2367,13.2437,80800.0
2008-06-04 13:00:00,18.81,18.86,18.78,18.86,188200.0,13.2367,13.2718,13.2155,13.2718,188200.0
2008-06-04 13:30:00,18.86,18.86,18.83,18.84,55000.0,13.2718,13.2718,13.2507,13.2578,55000.0
2008-06-04 14:00:00,18.84,18.85,18.82,18.83,183600.0,13.2578,13.2648,13.2437,13.2507,183600.0
2008-06-04 14:30:00,18.83,18.85,18.72,18.74,299800.0,13.2507,13.2648,13.1733,13.1874,299800.0
2008-06-04 15:00:00,18.74,18.79,18.72,18.75,350200.0,13.1874,13.2226,13.1733,13.1944,350200.0
2008-06-04 15:30:00,18.74,18.78,18.73,18.77,396800.0,13.1874,13.2155,13.1804,13.2085,396800.0
2008-06-05 09:30:00,18.8,18.86,18.72,18.83,122400.0,13.2296,13.2718,13.1733,13.2507,122400.0
2008-06-05 10:00:00,18.84,19.0,18.81,18.99,249600.0,13.2578,13.3704,13.2367,13.3633,249600.0
2008-06-05 10:30:00,18.99,19.01,18.98,19.0,113200.0,13.3633,13.3774,13.3563,13.3704,113200.0
2008-06-05 11:00:00,19.0,19.0,18.96,18.99,78000.0,13.3704,13.3704,13.3422,13.3633,78000.0
2008-06-05 11:30:00,18.98,18.99,18.94,18.98,113200.0,13.3563,13.3633,13.3281,13.3563,113200.0
2008-06-05 12:00:00,18.97,19.01,18.94,19.0,73600.0,13.3492,13.3774,13.3281,13.3704,73600.0
2008-06-05 12:30:00,19.0,19.05,19.0,19.01,52000.0,13.3704,13.4055,13.3704,13.3774,52000.0
2008-06-05 13:00:00,19.02,19.02,18.99,19.0,38200.0,13.3844,13.3844,13.3633,13.3704,38200.0
2008-06-05 13:30:00,19.0,19.02,19.0,19.0,59600.0,13.3704,13.3844,13.3704,13.3704,59600.0
2008-06-05 14:00:00,19.0,19.02,18.97,18.99,273800.0,13.3704,13.3844,13.3492,13.3633,273800.0
2008-06-05 14:30:00,18.99,19.02,18.99,19.02,92000.0,13.3633,13.3844,13.3633,13.3844,92000.0
2008-06-05 15:00:00,19.02,19.02,19.0,19.0,98800.0,13.3844,13.3844,13.3704,13.3704,98800.0
2008-06-05 15:30:00,19.0,19.07,19.0,19.04,201800.0,13.3704,13.4196,13.3704,13.3985,201800.0
2008-06-06 09:30:00,18.85,18.94,18.76,18.82,80000.0,13.2648,13.3281,13.2015,13.2437,80000.0
2008-06-06 10:00:00,18.8,18.91,18.77,18.88,106200.0,13.2296,13.307,13.2085,13.2859,106200.0
2008-06-06 10:30:00,18.9,18.94,18.88,18.93,132400.0,13.3,13.3281,13.2859,13.3211,132400.0
2008-06-06 11:00:00,18.93,18.93,18.85,18.88,55000.0,13.3211,13.3211,13.2648,13.2859,55000.0
2008-06-06 11:30:00,18.89,18.93,18.87,18.87,63600.0,13.2929,13.3211,13.2789,13.2789,63600.0
2008-06-06 12:00:00,18.88,18.91,18.85,18.88,101200.0,13.2859,13.307,13.2648,13.2859,101200.0
2008-06-06 12:30:00,18.88,18.9,18.87,18.88,39000.0,13.2859,13.3,13.2789,13.2859,39000.0
2008-06-06 13:00:00,18.88,18.96,18.86,18.93,192200.0,13.2859,13.3422,13.2718,13.3211,192200.0
2008-06-06 13:30:00,18.93,18.96,18.91,18.94,105800.0,13.3211,13.3422,13.307,13.3281,105800.0
2008-06-06 14:00:00,18.95,18.96,18.89,18.94,265600.0,13.3352,13.3422,13.2929,13.3281,265600.0
2008-06-06 14:30:00,18.94,18.96,18.91,18.93,88800.0,13.3281,13.3422,13.307,13.3211,88800.0
2008-06-06 15:00:00,18.93,18.96,18.91,18.93,236200.0,13.3211,13.3422,13.307,13.3211,236200.0
2008-06-06 15:30:00,18.93,18.96,18.9,18.91,593000.0,13.3211,13.3422,13.3,13.307,593000.0
2008-06-09 09:30:00,19.06,19.06,18.83,18.96,113000.0,13.4126,13.4126,13.2507,13.3422,113000.0
2008-06-09 10:00:00,18.96,19.03,18.93,18.99,149800.0,13.3422,13.3915,13.3211,13.3633,149800.0
2008-06-09 10:30:00,18.98,18.99,18.93,18.96,181600.0,13.3563,13.3633,13.3211,13.3422,181600.0
2008-06-09 11:00:00,18.96,18.99,18.94,18.96,106400.0,13.3422,13.3633,13.3281,13.3422,106400.0
2008-06-09 11:30:00,18.96,18.97,18.93,18.93,75000.0,13.3422,13.3492,13.3211,13.3211,75000.0
2008-06-09 12:00:00,18.93,18.93,18.89,18.89,78200.0,13.3211,13.3211,13.2929,13.2929,78200.0
2008-06-09 12:30:00,18.89,18.9,18.86,18.88,71000.0,13.2929,13.3,13.2718,13.2859,71000.0
2008-06-09 13:00:00,18.89,18.89,18.82,18.86,94600.0,13.2929,13.2929,13.2437,13.2718,94600.0
2008-06-09 13:30:00,18.86,18.89,18.84,18.88,90000.0,13.2718,13.2929,13.2578,13.2859,90000.0
2008-06-09 14:00:00,18.88,18.96,18.86,18.96,114800.0,13.2859,13.3422,13.2718,13.3422,114800.0
2008-06-09 14:30:00,18.96,18.97,18.89,18.9,156000.0,13.3422,13.3492,13.2929,13.3,156000.0
2008-06-09 15:00:00,18.89,18.93,18.86,18.92,156200.0,13.2929,13.3211,13.2718,13.3141,156200.0
2008-06-09 15:30:00,18.93,19.03,18.93,19.0,324600.0,13.3211,13.3915,13.3211,13.3704,324600.0
2008-06-10 09:30:00,18.86,18.99,18.86,18.95,103400.0,13.2718,13.3633,13.2718,13.3352,103400.0
2008-06-10 10:00:00,18.94,18.98,18.91,18.97,84400.0,13.3281,13.3563,13.307,13.3492,84400.0
2008-06-10 10:30:00,18.97,18.99,18.93,18.97,76200.0,13.3492,13.3633,13.3211,13.3492,76200.0
2008-06-10 11:00:00,18.97,19.0,18.93,18.95,83200.0,13.3492,13.3704,13.3211,13.3352,83200.0
2008-06-10 11:30:00,18.95,18.99,18.95,18.99,108400.0,13.3352,13.3633,13.3352,13.3633,108400.0
2008-06-10 12:00:00,18.99,19.01,18.96,18.98,81800.0,13.3633,13.3774,13.3422,13.3563,81800.0
2008-06-10 12:30:00,18.99,19.0,18.97,18.99,40000.0,13.3633,13.3704,13.3492,13.3633,40000.0
2008-06-10 13:00:00,18.99,19.05,18.99,19.02,82800.0,13.3633,13.4055,13.3633,13.3844,82800.0
2008-06-10 13:30:00,19.02,19.02,19.0,19.0,46000.0,13.3844,13.3844,13.3704,13.3704,46000.0
2008-06-10 14:00:00,19.0,19.0,18.96,19.0,50400.0,13.3704,13.3704,13.3422,13.3704,50400.0
2008-06-10 14:30:00,19.0,19.0,18.97,19.0,63400.0,13.3704,13.3704,13.3492,13.3704,63400.0
2008-06-10 15:00:00,19.0,19.0,18.96,18.99,70200.0,13.3704,13.3704,13.3422,13.3633,70200.0
2008-06-10 15:30:00,18.98,19.05,18.96,19.0,195200.0,13.3563,13.4055,13.3422,13.3704,195200.0
2008-06-11 09:30:00,18.84,18.95,18.84,18.91,63600.0,13.2578,13.3352,13.2578,13.307,63600.0
2008-06-11 10:00:00,18.91,18.93,18.81,18.83,74400.0,13.307,13.3211,13.2367,13.2507,74400.0
2008-06-11 10:30:00,18.82,18.9,18.79,18.88,67200.0,13.2437,13.3,13.2226,13.2859,67200.0
2008-06-11 11:00:00,18.88,18.91,18.85,18.85,56800.0,13.2859,13.307,13.2648,13.2648,56800.0
2008-06-11 11:30:00,18.84,18.85,18.77,18.81,45200.0,13.2578,13.2648,13.2085,13.2367,45200.0
2008-06-11 12:00:00,18.81,18.84,18.81,18.81,30400.0,13.2367,13.2578,13.2367,13.2367,30400.0
2008-06-11 12:30:00,18.81,18.82,18.77,18.79,29600.0,13.2367,13.2437,13.2085,13.2226,29600.0
2008-06-11 13:00:00,18.8,18.85,18.79,18.83,20400.0,13.2296,13.2648,13.2226,13.2507,20400.0
2008-06-11 13:30:00,18.82,18.83,18.78,18.83,38600.0,13.2437,13.2507,13.2155,13.2507,38600.0
2008-06-11 14:00:00,18.83,18.9,18.8,18.87,68200.0,13.2507,13.3,13.2296,13.2789,68200.0
2008-06-11 14:30:00,18.87,18.87,18.82,18.82,61800.0,13.2789,13.2789,13.2437,13.2437,61800.0
2008-06-11 15:00:00,18.83,18.86,18.8,18.84,97200.0,13.2507,13.2718,13.2296,13.2578,97200.0
2008-06-11 15:30:00,18.83,18.84,18.79,18.79,113800.0,13.2507,13.2578,13.2226,13.2226,113800.0
2008-06-12 09:30:00,18.35,18.84,18.35,18.76,85600.0,12.913,13.2578,12.913,13.2015,85600.0
2008-06-12 10:00:00,18.75,18.78,18.7,18.75,56600.0,13.1944,13.2155,13.1592,13.1944,56600.0
2008-06-12 10:30:00,18.74,18.78,18.71,18.77,69800.0,13.1874,13.2155,13.1663,13.2085,69800.0
2008-06-12 11:00:00,18.77,18.79,18.75,18.77,96800.0,13.2085,13.2226,13.1944,13.2085,96800.0
2008-06-12 11:30:00,18.77,18.78,18.75,18.77,37800.0,13.2085,13.2155,13.1944,13.2085,37800.0
2008-06-12 12:00:00,18.77,18.78,18.75,18.76,40800.0,13.2085,13.2155,13.1944,13.2015,40800.0
2008-06-12 12:30:00,18.75,18.76,18.71,18.74,37400.0,13.1944,13.2015,13.1663,13.1874,37400.0
2008-06-12 13:00:00,18.74,18.75,18.72,18.75,25800.0,13.1874,13.1944,13.1733,13.1944,25800.0
2008-06-12 13:30:00,18.75,18.75,18.7,18.71,46600.0,13.1944,13.1944,13.1592,13.1663,46600.0
2008-06-12 14:00:00,18.7,18.73,18.68,18.68,45000.0,13.1592,13.1804,13.1452,13.1452,45000.0
2008-06-12 14:30:00,18.69,18.71,18.65,18.7,98200.0,13.1522,13.1663,13.1241,13.1592,98200.0
2008-06-12 15:00:00,18.7,18.72,18.67,18.68,133000.0,13.1592,13.1733,13.1381,13.1452,133000.0
2008-06-12 15:30:00,18.68,18.72,18.64,18.7,173000.0,13.1452,13.1733,13.117,13.1592,173000.0
2008-06-13 09:30:00,18.86,18.86,18.7,18.73,119800.0,13.2718,13.2718,13.1592,13.1804,119800.0
2008-06-13 10:00:00,18.73,18.83,18.71,18.82,102200.0,13.1804,13.2507,13.1663,13.2437,102200.0
2008-06-13 10:30:00,18.82,18.82,18.77,18.81,46200.0,13.2437,13.2437,13.2085,13.2367,46200.0
2008-06-13 11:00:00,18.8,18.89,18.79,18.86,118400.0,13.2296,13.2929,13.2226,13.2718,118400.0
2008-06-13 11:30:00,18.86,18.88,18.85,18.86,35000.0,13.2718,13.2859,13.2648,13.2718,35000.0
2008-06-13 12:00:00,18.87,18.9,18.86,18.9,31800.0,13.2789,13.3,13.2718,13.3,31800.0
2008-06-13 12:30:00,18.89,18.93,18.86,18.88,41000.0,13.2929,13.3211,13.2718,13.2859,41000.0
2008-06-13 13:00:00,18.86,18.89,18.85,18.88,59000.0,13.2718,13.2929,13.2648,13.2859,59000.0
2008-06-13 13:30:00,18.88,18.88,18.83,18.86,65600.0,13.2859,13.2859,13.2507,13.2718,65600.0
2008-06-13 14:00:00,18.86,18.93,18.84,18.9,124600.0,13.2718,13.3211,13.2578,13.3,124600.0
2008-06-13 14:30:00,18.9,18.94,18.89,18.93,93000.0,13.3,13.3281,13.2929,13.3211,93000.0
2008-06-13 15:00:00,18.93,18.96,18.92,18.93,119200.0,13.3211,13.3422,13.3141,13.3211,119200.0
2008-06-13 15:30:00,18.93,19.0,18.91,19.0,207200.0,13.3211,13.3704,13.307,13.3704,207200.0
2008-06-16 09:30:00,18.89,18.91,18.79,18.79,63200.0,13.2929,13.307,13.2226,13.2226,63200.0
2008-06-16 10:00:00,18.79,18.79,18.71,18.73,53800.0,13.2226,13.2226,13.1663,13.1804,53800.0
2008-06-16 10:30:00,18.72,18.73,18.66,18.7,62600.0,13.1733,13.1804,13.1311,13.1592,62600.0
2008-06-16 11:00:00,18.7,18.7,18.63,18.64,51800.0,13.1592,13.1592,13.11,13.117,51800.0
2008-06-16 11:30:00,18.64,18.65,18.61,18.61,69600.0,13.117,13.1241,13.0959,13.0959,69600.0
2008-06-16 12:00:00,18.62,18.63,18.58,18.61,56800.0,13.1029,13.11,13.0748,13.0959,56800.0
2008-06-16 12:30:00,18.6,18.68,18.6,18.68,110000.0,13.0889,13.1452,13.0889,13.1452,110000.0
2008-06-16 13:00:00,18.68,18.75,18.67,18.74,81000.0,13.1452,13.1944,13.1381,13.1874,81000.0
2008-06-16 13:30:00,18.75,18.79,18.74,18.75,57200.0,13.1944,13.2226,13.1874,13.1944,57200.0
2008-06-16 14:00:00,18.75,18.78,18.74,18.74,38800.0,13.1944,13.2155,13.1874,13.1874,38800.0
2008-06-16 14:30:00,18.74,18.81,18.74,18.8,40600.0,13.1874,13.2367,13.1874,13.2296,40600.0
2008-06-16 15:00:00,18.8,18.88,18.77,18.87,142200.0,13.2296,13.2859,13.2085,13.2789,142200.0
2008-06-16 15:30:00,18.88,18.88,18.83,18.84,202800.0,13.2859,13.2859,13.2507,13.2578,202800.0
2008-06-17 09:30:00,18.83,19.0,18.83,18.86,80800.0,13.2507,13.3704,13.2507,13.2718,80800.0
2008-06-17 10:00:00,18.86,18.89,18.85,18.86,47000.0,13.2718,13.2929,13.2648,13.2718,47000.0
2008-06-17 10:30:00,18.85,18.89,18.82,18.85,65600.0,13.2648,13.2929,13.2437,13.2648,65600.0
2008-06-17 11:00:00,18.85,18.86,18.79,18.79,30200.0,13.2648,13.2718,13.2226,13.2226,30200.0
2008-06-17 11:30:00,18.79,18.81,18.77,18.78,32400.0,13.2226,13.2367,13.2085,13.2155,32400.0
2008-06-17 12:00:00,18.78,18.82,18.77,18.82,38200.0,13.2155,13.2437,13.2085,13.2437,38200.0
2008-06-17 12:30:00,18.82,18.83,18.79,18.83,51200.0,13.2437,13.2507,13.2226,13.2507,51200.0
2008-06-17 13:00:00,18.83,18.9,18.82,18.9,56400.0,13.2507,13.3,13.2437,13.3,56400.0
2008-06-17 13:30:00,18.9,18.93,18.89,18.93,53400.0,13.3,13.3211,13.2929,13.3211,53400.0
2008-06-17 14:00:00,18.93,18.93,18.84,18.84,56400.0,13.3211,13.3211,13.2578,13.2578,56400.0
2008-06-17 14:30:00,18.84,18.86,18.8,18.81,62000.0,13.2578,13.2718,13.2296,13.2367,62000.0
2008-06-17 15:00:00,18.81,18.82,18.75,18.76,101600.0,13.2367,13.2437,13.1944,13.2015,101600.0
2008-06-17 15:30:00,18.76,18.77,18.7,18.71,112200.0,13.2015,13.2085,13.1592,13.1663,112200.0
2008-06-18 09:30:00,18.67,18.86,18.67,18.72,91200.0,13.1381,13.2718,13.1381,13.1733,91200.0
2008-06-18 10:00:00,18.72,18.73,18.7,18.7,43600.0,13.1733,13.1804,13.1592,13.1592,43600.0
2008-06-18 10:30:00,18.71,18.71,18.64,18.64,62800.0,13.1663,13.1663,13.117,13.117,62800.0
2008-06-18 11:00:00,18.66,18.78,18.64,18.76,48800.0,13.1311,13.2155,13.117,13.2015,48800.0
2008-06-18 11:30:00,18.77,18.78,18.68,18.7,42800.0,13.2085,13.2155,13.1452,13.1592,42800.0
2008-06-18 12:00:00,18.68,18.71,18.68,18.7,22800.0,13.1452,13.1663,13.1452,13.1592,22800.0
2008-06-18 12:30:00,18.68,18.71,18.68,18.7,43600.0,13.1452,13.1663,13.1452,13.1592,43600.0
2008-06-18 13:00:00,18.7,18.7,18.62,18.64,70600.0,13.1592,13.1592,13.1029,13.117,70600.0
2008-06-18 13:30:00,18.63,18.66,18.61,18.65,83000.0,13.11,13.1311,13.0959,13.1241,83000.0
2008-06-18 14:00:00,18.65,18.67,18.59,18.6,89600.0,13.1241,13.1381,13.0818,13.0889,89600.0
2008-06-18 14:30:00,18.6,18.66,18.6,18.65,75400.0,13.0889,13.1311,13.0889,13.1241,75400.0
2008-06-18 15:00:00,18.65,18.68,18.64,18.66,107200.0,13.1241,13.1452,13.117,13.1311,107200.0
2008-06-18 15:30:00,18.65,18.66,18.61,18.63,173200.0,13.1241,13.1311,13.0959,13.11,173200.0
2008-06-19 09:30:00,18.65,18.75,18.65,18.66,105000.0,13.1241,13.1944,13.1241,13.1311,105000.0
2008-06-19 10:00:00,18.65,18.66,18.56,18.56,190200.0,13.1241,13.1311,13.0607,13.0607,190200.0
2008-06-19 10:30:00,18.57,18.58,18.52,18.58,109800.0,13.0678,13.0748,13.0326,13.0748,109800.0
2008-06-19 11:00:00,18.58,18.61,18.54,18.58,82800.0,13.0748,13.0959,13.0467,13.0748,82800.0
2008-06-19 11:30:00,18.58,18.62,18.57,18.58,78400.0,13.0748,13.1029,13.0678,13.0748,78400.0
2008-06-19 12:00:00,18.58,18.63,18.57,18.6,74200.0,13.0748,13.11,13.0678,13.0889,74200.0
2008-06-19 12:30:00,18.6,18.61,18.58,18.58,65400.0,13.0889,13.0959,13.0748,13.0748,65400.0
2008-06-19 13:00:00,18.6,18.64,18.6,18.64,51600.0,13.0889,13.117,13.0889,13.117,51600.0
2008-06-19 13:30:00,18.64,18.67,18.61,18.63,51000.0,13.117,13.1381,13.0959,13.11,51000.0
2008-06-19 14:00:00,18.63,18.63,18.58,18.61,132600.0,13.11,13.11,13.0748,13.0959,132600.0
2008-06-19 14:30:00,18.61,18.71,18.61,18.71,73600.0,13.0959,13.1663,13.0959,13.1663,73600.0
2008-06-19 15:00:00,18.7,18.73,18.68,18.72,86200.0,13.1592,13.1804,13.1452,13.1733,86200.0
2008-06-19 15:30:00,18.73,18.75,18.68,18.71,179600.0,13.1804,13.1944,13.1452,13.1663,179600.0
2008-06-20 09:30:00,18.64,18.64,18.51,18.54,327400.0,13.117,13.117,13.0255,13.0467,327400.0
2008-06-20 10:00:00,18.54,18.54,18.46,18.47,122200.0,13.0467,13.0467,12.9904,12.9974,122200.0
2008-06-20 10:30:00,18.48,18.51,18.46,18.48,112200.0,13.0044,13.0255,12.9904,13.0044,112200.0
2008-06-20 11:00:00,18.47,18.49,18.45,18.48,64800.0,12.9974,13.0115,12.9833,13.0044,64800.0
2008-06-20 11:30:00,18.48,18.53,18.47,18.53,69200.0,13.0044,13.0396,12.9974,13.0396,69200.0
2008-06-20 12:00:00,18.53,18.56,18.52,18.55,47600.0,13.0396,13.0607,13.0326,13.0537,47600.0
2008-06-20 12:30:00,18.56,18.6,18.54,18.6,46600.0,13.0607,13.0889,13.0467,13.0889,46600.0
2008-06-20 13:00:00,18.59,18.61,18.54,18.54,78600.0,13.0818,13.0959,13.0467,13.0467,78600.0
2008-06-20 13:30:00,18.54,18.56,18.5,18.54,62800.0,13.0467,13.0607,13.0185,13.0467,62800.0
2008-06-20 14:00:00,18.55,18.59,18.54,18.58,57000.0,13.0537,13.0818,13.0467,13.0748,57000.0
2008-06-20 14:30:00,18.57,18.58,18.54,18.54,33200.0,13.0678,13.0748,13.0467,13.0467,33200.0
2008-06-20 15:00:00,18.55,18.58,18.52,18.53,78800.0,13.0537,13.0748,13.0326,13.0396,78800.0
2008-06-20 15:30:00,18.53,18.63,18.52,18.6,148200.0,13.0396,13.11,13.0326,13.0889,148200.0
2008-06-23 09:30:00,18.63,18.7,18.54,18.66,80000.0,13.11,13.1592,13.0467,13.1311,80000.0
2008-06-23 10:00:00,18.66,18.79,18.65,18.75,115600.0,13.1311,13.2226,13.1241,13.1944,115600.0
2008-06-23 10:30:00,18.77,18.79,18.7,18.7,88600.0,13.2085,13.2226,13.1592,13.1592,88600.0
2008-06-23 11:00:00,18.71,18.71,18.56,18.56,127400.0,13.1663,13.1663,13.0607,13.0607,127400.0
2008-06-23 11:30:00,18.57,18.6,18.56,18.6,78800.0,13.0678,13.0889,13.0607,13.0889,78800.0
2008-06-23 12:00:00,18.59,18.59,18.56,18.58,44600.0,13.0818,13.0818,13.0607,13.0748,44600.0
2008-06-23 12:30:00,18.57,18.61,18.57,18.6,52000.0,13.0678,13.0959,13.0678,13.0889,52000.0
2008-06-23 13:00:00,18.6,18.64,18.59,18.63,40400.0,13.0889,13.117,13.0818,13.11,40400.0
2008-06-23 13:30:00,18.63,18.64,18.6,18.61,39600.0,13.11,13.117,13.0889,13.0959,39600.0
2008-06-23 14:00:00,18.61,18.61,18.56,18.56,71200.0,13.0959,13.0959,13.0607,13.0607,71200.0
2008-06-23 14:30:00,18.56,18.57,18.51,18.52,75800.0,13.0607,13.0678,13.0255,13.0326,75800.0
2008-06-23 15:00:00,18.52,18.56,18.52,18.56,164600.0,13.0326,13.0607,13.0326,13.0607,164600.0
2008-06-23 15:30:00,18.56,18.56,18.49,18.53,212000.0,13.0607,13.0607,13.0115,13.0396,212000.0
2008-06-24 09:30:00,18.51,18.52,18.4,18.48,189400.0,13.0255,13.0326,12.9481,13.0044,189400.0
2008-06-24 10:00:00,18.48,18.5,18.43,18.48,90800.0,13.0044,13.0185,12.9692,13.0044,90800.0
2008-06-24 10:30:00,18.48,18.56,18.47,18.54,84000.0,13.0044,13.0607,12.9974,13.0467,84000.0
2008-06-24 11:00:00,18.56,18.66,18.55,18.63,166600.0,13.0607,13.1311,13.0537,13.11,166600.0
2008-06-24 11:30:00,18.63,18.72,18.62,18.68,95400.0,13.11,13.1733,13.1029,13.1452,95400.0
2008-06-24 12:00:00,18.68,18.69,18.62,18.63,77200.0,13.1452,13.1522,13.1029,13.11,77200.0
2008-06-24 12:30:00,18.63,18.63,18.6,18.63,61600.0,13.11,13.11,13.0889,13.11,61600.0
2008-06-24 13:00:00,18.63,18.65,18.6,18.61,67000.0,13.11,13.1241,13.0889,13.0959,67000.0
2008-06-24 13:30:00,18.6,18.62,18.58,18.61,71200.0,13.0889,13.1029,13.0748,13.0959,71200.0
2008-06-24 14:00:00,18.61,18.66,18.61,18.64,103800.0,13.0959,13.1311,13.0959,13.117,103800.0
2008-06-24 14:30:00,18.64,18.66,18.61,18.64,108200.0,13.117,13.1311,13.0959,13.117,108200.0
2008-06-24 15:00:00,18.64,18.66,18.6,18.63,118600.0,13.117,13.1311,13.0889,13.11,118600.0
2008-06-24 15:30:00,18.63,18.63,18.56,18.6,250600.0,13.11,13.11,13.0607,13.0889,250600.0
2008-06-25 09:30:00,18.61,18.67,18.52,18.67,177200.0,13.0959,13.1381,13.0326,13.1381,177200.0
2008-06-25 10:00:00,18.68,18.75,18.68,18.68,94200.0,13.1452,13.1944,13.1452,13.1452,94200.0
2008-06-25 10:30:00,18.68,18.73,18.68,18.71,90600.0,13.1452,13.1804,13.1452,13.1663,90600.0
2008-06-25 11:00:00,18.71,18.75,18.71,18.72,73200.0,13.1663,13.1944,13.1663,13.1733,73200.0
2008-06-25 11:30:00,18.72,18.74,18.67,18.67,63000.0,13.1733,13.1874,13.1381,13.1381,63000.0
2008-06-25 12:00:00,18.67,18.67,18.61,18.61,36600.0,13.1381,13.1381,13.0959,13.0959,36600.0
2008-06-25 12:30:00,18.61,18.62,18.57,18.59,41400.0,13.0959,13.1029,13.0678,13.0818,41400.0
2008-06-25 13:00:00,18.58,18.59,18.58,18.59,47600.0,13.0748,13.0818,13.0748,13.0818,47600.0
2008-06-25 13:30:00,18.59,18.6,18.58,18.6,30000.0,13.0818,13.0889,13.0748,13.0889,30000.0
2008-06-25 14:00:00,18.6,18.61,18.52,18.52,288000.0,13.0889,13.0959,13.0326,13.0326,288000.0
2008-06-25 14:30:00,18.52,18.53,18.45,18.5,244600.0,13.0326,13.0396,12.9833,13.0185,244600.0
2008-06-25 15:00:00,18.5,18.59,18.49,18.53,278400.0,13.0185,13.0818,13.0115,13.0396,278400.0
2008-06-25 15:30:00,18.53,18.54,18.46,18.48,472800.0,13.0396,13.0467,12.9904,13.0044,472800.0
2008-06-26 09:30:00,18.72,18.91,18.66,18.71,410800.0,13.1733,13.307,13.1311,13.1663,410800.0
2008-06-26 10:00:00,18.71,18.82,18.45,18.48,521000.0,13.1663,13.2437,12.9833,13.0044,521000.0
2008-06-26 10:30:00,18.47,18.52,18.35,18.38,317600.0,12.9974,13.0326,12.913,12.9341,317600.0
2008-06-26 11:00:00,18.38,18.61,18.36,18.58,323000.0,12.9341,13.0959,12.92,13.0748,323000.0
2008-06-26 11:30:00,18.57,18.61,18.48,18.48,98600.0,13.0678,13.0959,13.0044,13.0044,98600.0
2008-06-26 12:00:00,18.48,18.52,18.47,18.5,129000.0,13.0044,13.0326,12.9974,13.0185,129000.0
2008-06-26 12:30:00,18.5,18.56,18.43,18.43,151200.0,13.0185,13.0607,12.9692,12.9692,151200.0
2008-06-26 13:00:00,18.44,18.52,18.44,18.5,140000.0,12.9763,13.0326,12.9763,13.0185,140000.0
2008-06-26 13:30:00,18.5,18.59,18.5,18.53,120400.0,13.0185,13.0818,13.0185,13.0396,120400.0
2008-06-26 14:00:00,18.53,18.54,18.47,18.5,185800.0,13.0396,13.0467,12.9974,13.0185,185800.0
2008-06-26 14:30:00,18.49,18.5,18.4,18.4,281400.0,13.0115,13.0185,12.9481,12.9481,281400.0
2008-06-26 15:00:00,18.41,18.44,18.39,18.43,175000.0,12.9552,12.9763,12.9411,12.9692,175000.0
2008-06-26 15:30:00,18.43,18.51,18.4,18.4,476000.0,12.9692,13.0255,12.9481,12.9481,476000.0
2008-06-27 09:30:00,18.29,18.29,17.8,17.8,300800.0,12.8707,12.8707,12.5259,12.5259,300800.0
2008-06-27 10:00:00,17.81,17.88,17.6,17.61,359000.0,12.533,12.5822,12.3852,12.3922,359000.0
2008-06-27 10:30:00,17.6,17.77,17.6,17.75,395800.0,12.3852,12.5048,12.3852,12.4907,395800.0
2008-06-27 11:00:00,17.75,17.98,17.75,17.93,338200.0,12.4907,12.6526,12.4907,12.6174,338200.0
2008-06-27 11:30:00,17.94,17.94,17.87,17.89,142800.0,12.6244,12.6244,12.5752,12.5892,142800.0
2008-06-27 12:00:00,17.89,17.92,17.88,17.92,143400.0,12.5892,12.6104,12.5822,12.6104,143400.0
2008-06-27 12:30:00,17.92,17.92,17.82,17.86,123600.0,12.6104,12.6104,12.54,12.5681,123600.0
2008-06-27 13:00:00,17.86,17.95,17.85,17.95,178400.0,12.5681,12.6315,12.5611,12.6315,178400.0
2008-06-27 13:30:00,17.95,17.98,17.88,17.92,160800.0,12.6315,12.6526,12.5822,12.6104,160800.0
2008-06-27 14:00:00,17.92,17.97,17.88,17.96,206600.0,12.6104,12.6455,12.5822,12.6385,206600.0
2008-06-27 14:30:00,17.96,17.97,17.87,17.89,203800.0,12.6385,12.6455,12.5752,12.5892,203800.0
2008-06-27 15:00:00,17.89,17.98,17.87,17.92,313200.0,12.5892,12.6526,12.5752,12.6104,313200.0
2008-06-27 15:30:00,17.92,17.96,17.88,17.95,541600.0,12.6104,12.6385,12.5822,12.6315,541600.0
2008-06-30 09:30:00,17.93,17.99,17.85,17.95,125000.0,12.6174,12.6596,12.5611,12.6315,125000.0
2008-06-30 10:00:00,17.94,17.97,17.86,17.96,95800.0,12.6244,12.6455,12.5681,12.6385,95800.0
2008-06-30 10:30:00,17.96,18.02,17.93,18.0,109600.0,12.6385,12.6807,12.6174,12.6667,109600.0
2008-06-30 11:00:00,18.0,18.06,17.97,18.06,246000.0,12.6667,12.7089,12.6455,12.7089,246000.0
2008-06-30 11:30:00,18.06,18.06,17.96,17.98,188200.0,12.7089,12.7089,12.6385,12.6526,188200.0
2008-06-30 12:00:00,17.98,17.99,17.93,17.95,100000.0,12.6526,12.6596,12.6174,12.6315,100000.0
2008-06-30 12:30:00,17.95,17.99,17.93,17.98,58400.0,12.6315,12.6596,12.6174,12.6526,58400.0
2008-06-30 13:00:00,17.98,18.03,17.97,17.98,134600.0,12.6526,12.6878,12.6455,12.6526,134600.0
2008-06-30 13:30:00,17.98,17.98,17.94,17.95,99000.0,12.6526,12.6526,12.6244,12.6315,99000.0
2008-06-30 14:00:00,17.96,17.96,17.92,17.95,91400.0,12.6385,12.6385,12.6104,12.6315,91400.0
2008-06-30 14:30:00,17.95,17.96,17.93,17.94,130200.0,12.6315,12.6385,12.6174,12.6244,130200.0
2008-06-30 15:00:00,17.94,17.96,17.93,17.96,167600.0,12.6244,12.6385,12.6174,12.6385,167600.0
2008-06-30 15:30:00,17.96,17.96,17.8,17.8,353000.0,12.6385,12.6385,12.5259,12.5259,353000.0
2008-07-01 09:30:00,17.79,17.79,17.59,17.61,86200.0,12.5189,12.5189,12.3781,12.3922,86200.0
2008-07-01 10:00:00,17.61,17.74,17.61,17.71,143000.0,12.3922,12.4837,12.3922,12.4626,143000.0
2008-07-01 10:30:00,17.71,17.74,17.65,17.72,129400.0,12.4626,12.4837,12.4204,12.4696,129400.0
2008-07-01 11:00:00,17.72,17.75,17.72,17.74,69400.0,12.4696,12.4907,12.4696,12.4837,69400.0
2008-07-01 11:30:00,17.74,17.75,17.72,17.75,89600.0,12.4837,12.4907,12.4696,12.4907,89600.0
2008-07-01 12:00:00,17.75,17.75,17.61,17.62,78200.0,12.4907,12.4907,12.3922,12.3992,78200.0
2008-07-01 12:30:00,17.63,17.64,17.61,17.63,81200.0,12.4063,12.4133,12.3922,12.4063,81200.0
2008-07-01 13:00:00,17.63,17.68,17.63,17.65,103600.0,12.4063,12.4415,12.4063,12.4204,103600.0
2008-07-01 13:30:00,17.65,17.73,17.63,17.71,93600.0,12.4204,12.4767,12.4063,12.4626,93600.0
2008-07-01 14:00:00,17.71,17.78,17.7,17.74,127600.0,12.4626,12.5118,12.4555,12.4837,127600.0
2008-07-01 14:30:00,17.74,17.82,17.74,17.78,135800.0,12.4837,12.54,12.4837,12.5118,135800.0
2008-07-01 15:00:00,17.78,17.83,17.76,17.82,182200.0,12.5118,12.547,12.4978,12.54,182200.0
2008-07-01 15:30:00,17.81,17.86,17.81,17.84,226000.0,12.533,12.5681,12.533,12.5541,226000.0
2008-07-02 09:30:00,17.84,17.84,17.6,17.63,177000.0,12.6319,12.6319,12.4619,12.4832,177000.0
2008-07-02 10:00:00,17.65,17.7,17.64,17.68,104000.0,12.4973,12.5327,12.4902,12.5186,104000.0
2008-07-02 10:30:00,17.68,17.73,17.63,17.71,103000.0,12.5186,12.554,12.4832,12.5398,103000.0
2008-07-02 11:00:00,17.7,17.74,17.66,17.71,134400.0,12.5327,12.5611,12.5044,12.5398,134400.0
2008-07-02 11:30:00,17.72,17.72,17.69,17.71,91800.0,12.5469,12.5469,12.5257,12.5398,91800.0
2008-07-02 12:00:00,17.71,17.72,17.69,17.71,54000.0,12.5398,12.5469,12.5257,12.5398,54000.0
2008-07-02 12:30:00,17.71,17.74,17.7,17.74,29800.0,12.5398,12.5611,12.5327,12.5611,29800.0
2008-07-02 13:00:00,17.73,17.75,17.73,17.74,90200.0,12.554,12.5681,12.554,12.5611,90200.0
2008-07-02 13:30:00,17.74,17.78,17.74,17.78,60600.0,12.5611,12.5894,12.5611,12.5894,60600.0
2008-07-02 14:00:00,17.78,17.8,17.77,17.79,174400.0,12.5894,12.6035,12.5823,12.5965,174400.0
2008-07-02 14:30:00,17.79,17.8,17.74,17.76,170000.0,12.5965,12.6035,12.5611,12.5752,170000.0
2008-07-02 15:00:00,17.76,17.8,17.75,17.79,158600.0,12.5752,12.6035,12.5681,12.5965,158600.0
2008-07-02 15:30:00,17.79,17.82,17.76,17.79,277000.0,12.5965,12.6177,12.5752,12.5965,277000.0
2008-07-03 09:30:00,17.77,17.99,17.77,17.92,194000.0,12.5823,12.7381,12.5823,12.6885,194000.0
2008-07-03 10:00:00,17.92,17.96,17.8,17.83,157800.0,12.6885,12.7168,12.6035,12.6248,157800.0
2008-07-03 10:30:00,17.83,17.88,17.8,17.82,63000.0,12.6248,12.6602,12.6035,12.6177,63000.0
2008-07-03 11:00:00,17.81,17.85,17.77,17.84,98600.0,12.6106,12.6389,12.5823,12.6319,98600.0
2008-07-03 11:30:00,17.84,17.85,17.79,17.81,152000.0,12.6319,12.6389,12.5965,12.6106,152000.0
2008-07-03 12:00:00,17.8,17.82,17.74,17.74,90600.0,12.6035,12.6177,12.5611,12.5611,90600.0
2008-07-03 12:30:00,17.74,17.75,17.68,17.71,141800.0,12.5611,12.5681,12.5186,12.5398,141800.0
2008-07-07 09:30:00,17.82,17.83,17.75,17.77,90400.0,12.6177,12.6248,12.5681,12.5823,90400.0
2008-07-07 10:00:00,17.78,17.79,17.74,17.77,75400.0,12.5894,12.5965,12.5611,12.5823,75400.0
2008-07-07 10:30:00,17.77,17.78,17.74,17.77,40200.0,12.5823,12.5894,12.5611,12.5823,40200.0
2008-07-07 11:00:00,17.77,17.83,17.76,17.83,64800.0,12.5823,12.6248,12.5752,12.6248,64800.0
2008-07-07 11:30:00,17.83,17.86,17.81,17.86,41000.0,12.6248,12.646,12.6106,12.646,41000.0
2008-07-07 12:00:00,17.86,17.89,17.83,17.83,43800.0,12.646,12.6673,12.6248,12.6248,43800.0
2008-07-07 12:30:00,17.83,17.87,17.81,17.83,102200.0,12.6248,12.6531,12.6106,12.6248,102200.0
2008-07-07 13:00:00,17.83,17.83,17.78,17.82,64400.0,12.6248,12.6248,12.5894,12.6177,64400.0
2008-07-07 13:30:00,17.83,17.83,17.82,17.83,84600.0,12.6248,12.6248,12.6177,12.6248,84600.0
2008-07-07 14:00:00,17.83,17.87,17.81,17.84,202800.0,12.6248,12.6531,12.6106,12.6319,202800.0
2008-07-07 14:30:00,17.84,17.85,17.82,17.84,97800.0,12.6319,12.6389,12.6177,12.6319,97800.0
2008-07-07 15:00:00,17.84,17.94,17.82,17.94,149200.0,12.6319,12.7027,12.6177,12.7027,149200.0
2008-07-07 15:30:00,17.93,17.97,17.87,17.88,154200.0,12.6956,12.7239,12.6531,12.6602,154200.0
2008-07-08 09:30:00,17.88,18.09,17.84,18.09,85600.0,12.6602,12.8089,12.6319,12.8089,85600.0
2008-07-08 10:00:00,18.07,18.18,18.03,18.18,101200.0,12.7947,12.8726,12.7664,12.8726,101200.0
2008-07-08 10:30:00,18.18,18.22,18.11,18.18,121600.0,12.8726,12.9009,12.823,12.8726,121600.0
2008-07-08 11:00:00,18.18,18.23,18.17,18.22,79000.0,12.8726,12.908,12.8655,12.9009,79000.0
2008-07-08 11:30:00,18.21,18.22,18.13,18.15,121000.0,12.8938,12.9009,12.8372,12.8514,121000.0
2008-07-08 12:00:00,18.15,18.17,18.07,18.09,79800.0,12.8514,12.8655,12.7947,12.8089,79800.0
2008-07-08 12:30:00,18.1,18.14,18.07,18.11,86200.0,12.816,12.8443,12.7947,12.823,86200.0
2008-07-08 13:00:00,18.11,18.15,18.11,18.15,35600.0,12.823,12.8514,12.823,12.8514,35600.0
2008-07-08 13:30:00,18.15,18.16,18.05,18.06,74000.0,12.8514,12.8584,12.7806,12.7876,74000.0
2008-07-08 14:00:00,18.06,18.13,18.06,18.11,62200.0,12.7876,12.8372,12.7876,12.823,62200.0
2008-07-08 14:30:00,18.12,18.18,18.1,18.14,101600.0,12.8301,12.8726,12.816,12.8443,101600.0
2008-07-08 15:00:00,18.14,18.16,18.11,18.15,180800.0,12.8443,12.8584,12.823,12.8514,180800.0
2008-07-08 15:30:00,18.15,18.18,18.1,18.15,179200.0,12.8514,12.8726,12.816,12.8514,179200.0
2008-07-09 09:30:00,18.23,18.23,18.08,18.18,95600.0,12.908,12.908,12.8018,12.8726,95600.0
2008-07-09 10:00:00,18.18,18.28,18.17,18.27,88800.0,12.8726,12.9434,12.8655,12.9363,88800.0
2008-07-09 10:30:00,18.28,18.28,18.19,18.23,97800.0,12.9434,12.9434,12.8797,12.908,97800.0
2008-07-09 11:00:00,18.23,18.27,18.21,18.27,73800.0,12.908,12.9363,12.8938,12.9363,73800.0
2008-07-09 11:30:00,18.25,18.27,18.19,18.23,73600.0,12.9222,12.9363,12.8797,12.908,73600.0
2008-07-09 12:00:00,18.23,18.3,18.22,18.3,48800.0,12.908,12.9576,12.9009,12.9576,48800.0
2008-07-09 12:30:00,18.3,18.31,18.22,18.25,69800.0,12.9576,12.9647,12.9009,12.9222,69800.0
2008-07-09 13:00:00,18.25,18.29,18.23,18.29,50600.0,12.9222,12.9505,12.908,12.9505,50600.0
2008-07-09 13:30:00,18.3,18.34,18.29,18.33,32000.0,12.9576,12.9859,12.9505,12.9788,32000.0
2008-07-09 14:00:00,18.32,18.34,18.29,18.32,88000.0,12.9717,12.9859,12.9505,12.9717,88000.0
2008-07-09 14:30:00,18.33,18.39,18.33,18.35,87200.0,12.9788,13.0213,12.9788,12.993,87200.0
2008-07-09 15:00:00,18.35,18.38,18.32,18.35,72800.0,12.993,13.0142,12.9717,12.993,72800.0
2008-07-09 15:30:00,18.35,18.36,18.25,18.25,152000.0,12.993,13.0001,12.9222,12.9222,152000.0
2008-07-10 09:30:00,18.24,18.26,18.03,18.07,165800.0,12.9151,12.9292,12.7664,12.7947,165800.0
2008-07-10 10:00:00,18.07,18.07,17.88,17.89,212600.0,12.7947,12.7947,12.6602,12.6673,212600.0
2008-07-10 10:30:00,17.9,18.03,17.88,17.89,211200.0,12.6743,12.7664,12.6602,12.6673,211200.0
2008-07-10 11:00:00,17.9,18.01,17.89,17.97,105800.0,12.6743,12.7522,12.6673,12.7239,105800.0
2008-07-10 11:30:00,17.98,18.07,17.98,18.06,63800.0,12.731,12.7947,12.731,12.7876,63800.0
2008-07-10 12:00:00,18.06,18.07,18.03,18.06,61400.0,12.7876,12.7947,12.7664,12.7876,61400.0
2008-07-10 12:30:00,18.06,18.07,18.01,18.02,66400.0,12.7876,12.7947,12.7522,12.7593,66400.0
2008-07-10 13:00:00,18.03,18.11,18.02,18.09,77000.0,12.7664,12.823,12.7593,12.8089,77000.0
2008-07-10 13:30:00,18.09,18.13,18.08,18.11,58200.0,12.8089,12.8372,12.8018,12.823,58200.0
2008-07-10 14:00:00,18.11,18.11,17.98,18.0,115600.0,12.823,12.823,12.731,12.7452,115600.0
2008-07-10 14:30:00,18.0,18.04,17.97,18.01,119000.0,12.7452,12.7735,12.7239,12.7522,119000.0
2008-07-10 15:00:00,18.02,18.1,18.0,18.04,154400.0,12.7593,12.816,12.7452,12.7735,154400.0
2008-07-10 15:30:00,18.04,18.12,18.02,18.11,197400.0,12.7735,12.8301,12.7593,12.823,197400.0
2008-07-11 09:30:00,17.99,18.23,17.97,18.11,92600.0,12.7381,12.908,12.7239,12.823,92600.0
2008-07-11 10:00:00,18.14,18.2,17.94,17.98,64800.0,12.8443,12.8868,12.7027,12.731,64800.0
2008-07-11 10:30:00,17.97,18.04,17.94,18.0,70000.0,12.7239,12.7735,12.7027,12.7452,70000.0
2008-07-11 11:00:00,18.0,18.11,17.99,18.08,72200.0,12.7452,12.823,12.7381,12.8018,72200.0
2008-07-11 11:30:00,18.08,18.1,18.06,18.08,79600.0,12.8018,12.816,12.7876,12.8018,79600.0
2008-07-11 12:00:00,18.07,18.08,17.99,18.0,53800.0,12.7947,12.8018,12.7381,12.7452,53800.0
2008-07-11 12:30:00,18.0,18.06,17.99,18.04,78200.0,12.7452,12.7876,12.7381,12.7735,78200.0
2008-07-11 13:00:00,18.04,18.05,18.0,18.05,83000.0,12.7735,12.7806,12.7452,12.7806,83000.0
2008-07-11 13:30:00,18.05,18.1,18.05,18.08,130800.0,12.7806,12.816,12.7806,12.8018,130800.0
2008-07-11 14:00:00,18.08,18.17,18.07,18.09,169600.0,12.8018,12.8655,12.7947,12.8089,169600.0
2008-07-11 14:30:00,18.09,18.27,18.08,18.24,195600.0,12.8089,12.9363,12.8018,12.9151,195600.0
2008-07-11 15:00:00,18.25,18.33,18.15,18.19,228000.0,12.9222,12.9788,12.8514,12.8797,228000.0
2008-07-11 15:30:00,18.19,18.3,18.11,18.25,373400.0,12.8797,12.9576,12.823,12.9222,373400.0
2008-07-14 09:30:00,18.42,18.54,18.33,18.48,120200.0,13.0425,13.1275,12.9788,13.085,120200.0
2008-07-14 10:00:00,18.46,18.5,18.36,18.38,91600.0,13.0709,13.0992,13.0001,13.0142,91600.0
2008-07-14 10:30:00,18.39,18.42,18.38,18.39,76400.0,13.0213,13.0425,13.0142,13.0213,76400.0
2008-07-14 11:00:00,18.4,18.41,18.37,18.4,82000.0,13.0284,13.0355,13.0071,13.0284,82000.0
2008-07-14 11:30:00,18.39,18.45,18.36,18.39,101400.0,13.0213,13.0638,13.0001,13.0213,101400.0
2008-07-14 12:00:00,18.39,18.41,18.37,18.39,82200.0,13.0213,13.0355,13.0071,13.0213,82200.0
2008-07-14 12:30:00,18.39,18.43,18.36,18.4,83200.0,13.0213,13.0496,13.0001,13.0284,83200.0
2008-07-14 13:00:00,18.4,18.43,18.38,18.4,60800.0,13.0284,13.0496,13.0142,13.0284,60800.0
2008-07-14 13:30:00,18.41,18.46,18.39,18.43,80000.0,13.0355,13.0709,13.0213,13.0496,80000.0
2008-07-14 14:00:00,18.43,18.46,18.39,18.4,77800.0,13.0496,13.0709,13.0213,13.0284,77800.0
2008-07-14 14:30:00,18.4,18.43,18.37,18.38,164200.0,13.0284,13.0496,13.0071,13.0142,164200.0
2008-07-14 15:00:00,18.37,18.48,18.37,18.48,165800.0,13.0071,13.085,13.0071,13.085,165800.0
2008-07-14 15:30:00,18.48,18.55,18.45,18.46,317400.0,13.085,13.1346,13.0638,13.0709,317400.0
2008-07-15 09:30:00,18.29,18.49,18.24,18.47,126200.0,12.9505,13.0921,12.9151,13.0779,126200.0
2008-07-15 10:00:00,18.47,18.58,18.38,18.42,162000.0,13.0779,13.1558,13.0142,13.0425,162000.0
2008-07-15 10:30:00,18.42,18.61,18.38,18.61,179000.0,13.0425,13.1771,13.0142,13.1771,179000.0
2008-07-15 11:00:00,18.61,18.85,18.6,18.83,230000.0,13.1771,13.347,13.17,13.3328,230000.0
2008-07-15 11:30:00,18.83,18.89,18.75,18.88,243200.0,13.3328,13.3753,13.2762,13.3682,243200.0
2008-07-15 12:00:00,18.88,18.98,18.86,18.92,242800.0,13.3682,13.4391,13.3541,13.3966,242800.0
2008-07-15 12:30:00,18.91,18.95,18.88,18.92,142600.0,13.3895,13.4178,13.3682,13.3966,142600.0
2008-07-15 13:00:00,18.92,18.99,18.91,18.92,137000.0,13.3966,13.4461,13.3895,13.3966,137000.0
2008-07-15 13:30:00,18.91,19.0,18.9,19.0,135800.0,13.3895,13.4532,13.3824,13.4532,135800.0
2008-07-15 14:00:00,19.01,19.03,18.94,19.01,134200.0,13.4603,13.4745,13.4107,13.4603,134200.0
2008-07-15 14:30:00,19.01,19.06,18.97,19.0,145800.0,13.4603,13.4957,13.432,13.4532,145800.0
2008-07-15 15:00:00,19.0,19.06,18.98,18.98,249600.0,13.4532,13.4957,13.4391,13.4391,249600.0
2008-07-15 15:30:00,18.98,19.01,18.93,18.98,378600.0,13.4391,13.4603,13.4037,13.4391,378600.0
2008-07-16 09:30:00,18.97,19.02,18.86,18.9,120800.0,13.432,13.4674,13.3541,13.3824,120800.0
2008-07-16 10:00:00,18.89,18.9,18.81,18.87,118800.0,13.3753,13.3824,13.3187,13.3612,118800.0
2008-07-16 10:30:00,18.88,19.05,18.88,19.0,137600.0,13.3682,13.4886,13.3682,13.4532,137600.0
2008-07-16 11:00:00,19.0,19.03,18.97,18.98,84600.0,13.4532,13.4745,13.432,13.4391,84600.0
2008-07-16 11:30:00,18.98,19.03,18.93,19.0,76000.0,13.4391,13.4745,13.4037,13.4532,76000.0
2008-07-16 12:00:00,19.0,19.05,18.99,19.05,76400.0,13.4532,13.4886,13.4461,13.4886,76400.0
2008-07-16 12:30:00,19.05,19.08,19.02,19.07,72000.0,13.4886,13.5099,13.4674,13.5028,72000.0
2008-07-16 13:00:00,19.06,19.1,19.06,19.09,73000.0,13.4957,13.524,13.4957,13.5169,73000.0
2008-07-16 13:30:00,19.09,19.11,19.08,19.11,75800.0,13.5169,13.5311,13.5099,13.5311,75800.0
2008-07-16 14:00:00,19.11,19.21,19.08,19.15,159400.0,13.5311,13.6019,13.5099,13.5594,159400.0
2008-07-16 14:30:00,19.15,19.2,19.13,19.16,91400.0,13.5594,13.5948,13.5453,13.5665,91400.0
2008-07-16 15:00:00,19.14,19.17,19.12,19.16,123800.0,13.5523,13.5736,13.5382,13.5665,123800.0
2008-07-16 15:30:00,19.16,19.2,19.12,19.18,150400.0,13.5665,13.5948,13.5382,13.5807,150400.0
2008-07-17 09:30:00,19.25,19.25,19.0,19.13,273800.0,13.6302,13.6302,13.4532,13.5453,273800.0
2008-07-17 10:00:00,19.14,19.24,19.07,19.07,214400.0,13.5523,13.6232,13.5028,13.5028,214400.0
2008-07-17 10:30:00,19.08,19.22,19.07,19.2,90200.0,13.5099,13.609,13.5028,13.5948,90200.0
2008-07-17 11:00:00,19.21,19.3,19.18,19.25,101600.0,13.6019,13.6656,13.5807,13.6302,101600.0
2008-07-17 11:30:00,19.27,19.3,19.24,19.27,54800.0,13.6444,13.6656,13.6232,13.6444,54800.0
2008-07-17 12:00:00,19.26,19.29,19.25,19.27,31000.0,13.6373,13.6586,13.6302,13.6444,31000.0
2008-07-17 12:30:00,19.28,19.3,19.22,19.28,45800.0,13.6515,13.6656,13.609,13.6515,45800.0
2008-07-17 13:00:00,19.29,19.46,19.28,19.43,111600.0,13.6586,13.7789,13.6515,13.7577,111600.0
2008-07-17 13:30:00,19.43,19.47,19.4,19.46,131600.0,13.7577,13.786,13.7364,13.7789,131600.0
2008-07-17 14:00:00,19.46,19.46,19.38,19.43,121200.0,13.7789,13.7789,13.7223,13.7577,121200.0
2008-07-17 14:30:00,19.43,19.49,19.42,19.49,159400.0,13.7577,13.8002,13.7506,13.8002,159400.0
2008-07-17 15:00:00,19.49,19.56,19.47,19.47,265800.0,13.8002,13.8497,13.786,13.786,265800.0
2008-07-17 15:30:00,19.48,19.53,19.41,19.51,255600.0,13.7931,13.8285,13.7435,13.8143,255600.0
2008-07-18 09:30:00,19.1,20.0,19.1,19.5,467000.0,13.524,14.1613,13.524,13.8072,467000.0
2008-07-18 10:00:00,19.5,19.52,19.42,19.48,172400.0,13.8072,13.8214,13.7506,13.7931,172400.0
2008-07-18 10:30:00,19.49,19.5,19.34,19.42,120400.0,13.8002,13.8072,13.694,13.7506,120400.0
2008-07-18 11:00:00,19.41,19.43,19.3,19.31,192000.0,13.7435,13.7577,13.6656,13.6727,192000.0
2008-07-18 11:30:00,19.31,19.35,19.28,19.33,43400.0,13.6727,13.701,13.6515,13.6869,43400.0
2008-07-18 12:00:00,19.33,19.34,19.28,19.3,42400.0,13.6869,13.694,13.6515,13.6656,42400.0
2008-07-18 12:30:00,19.3,19.34,19.27,19.32,82600.0,13.6656,13.694,13.6444,13.6798,82600.0
2008-07-18 13:00:00,19.32,19.36,19.31,19.36,64200.0,13.6798,13.7081,13.6727,13.7081,64200.0
2008-07-18 13:30:00,19.36,19.38,19.33,19.33,46800.0,13.7081,13.7223,13.6869,13.6869,46800.0
2008-07-18 14:00:00,19.33,19.44,19.33,19.43,59400.0,13.6869,13.7648,13.6869,13.7577,59400.0
2008-07-18 14:30:00,19.43,19.44,19.37,19.39,83400.0,13.7577,13.7648,13.7152,13.7294,83400.0
2008-07-18 15:00:00,19.39,19.43,19.38,19.4,73000.0,13.7294,13.7577,13.7223,13.7364,73000.0
2008-07-18 15:30:00,19.41,19.42,19.38,19.38,108000.0,13.7435,13.7506,13.7223,13.7223,108000.0
2008-07-21 09:30:00,19.39,19.39,19.29,19.33,104400.0,13.7294,13.7294,13.6586,13.6869,104400.0
2008-07-21 10:00:00,19.35,19.35,19.21,19.26,88800.0,13.701,13.701,13.6019,13.6373,88800.0
2008-07-21 10:30:00,19.25,19.43,19.25,19.41,193200.0,13.6302,13.7577,13.6302,13.7435,193200.0
2008-07-21 11:00:00,19.41,19.43,19.37,19.38,101000.0,13.7435,13.7577,13.7152,13.7223,101000.0
2008-07-21 11:30:00,19.36,19.4,19.35,19.38,36400.0,13.7081,13.7364,13.701,13.7223,36400.0
2008-07-21 12:00:00,19.37,19.42,19.33,19.42,55600.0,13.7152,13.7506,13.6869,13.7506,55600.0
2008-07-21 12:30:00,19.41,19.45,19.41,19.42,45800.0,13.7435,13.7718,13.7435,13.7506,45800.0
2008-07-21 13:00:00,19.41,19.43,19.37,19.42,52000.0,13.7435,13.7577,13.7152,13.7506,52000.0
2008-07-21 13:30:00,19.41,19.42,19.39,19.39,23800.0,13.7435,13.7506,13.7294,13.7294,23800.0
2008-07-21 14:00:00,19.39,19.41,19.34,19.36,62200.0,13.7294,13.7435,13.694,13.7081,62200.0
2008-07-21 14:30:00,19.35,19.42,19.34,19.42,98400.0,13.701,13.7506,13.694,13.7506,98400.0
2008-07-21 15:00:00,19.42,19.42,19.34,19.4,151800.0,13.7506,13.7506,13.694,13.7364,151800.0
2008-07-21 15:30:00,19.39,19.4,19.33,19.38,151600.0,13.7294,13.7364,13.6869,13.7223,151600.0
2008-07-22 09:30:00,19.43,19.5,19.2,19.47,192600.0,13.7577,13.8072,13.5948,13.786,192600.0
2008-07-22 10:00:00,19.48,19.52,19.44,19.46,153400.0,13.7931,13.8214,13.7648,13.7789,153400.0
2008-07-22 10:30:00,19.45,19.51,19.45,19.5,110000.0,13.7718,13.8143,13.7718,13.8072,110000.0
2008-07-22 11:00:00,19.5,19.55,19.49,19.51,130800.0,13.8072,13.8427,13.8002,13.8143,130800.0
2008-07-22 11:30:00,19.51,19.6,19.49,19.57,118400.0,13.8143,13.8781,13.8002,13.8568,118400.0
2008-07-22 12:00:00,19.57,19.61,19.53,19.56,134600.0,13.8568,13.8851,13.8285,13.8497,134600.0
2008-07-22 12:30:00,19.56,19.57,19.53,19.56,67800.0,13.8497,13.8568,13.8285,13.8497,67800.0
2008-07-22 13:00:00,19.56,19.58,19.56,19.57,80200.0,13.8497,13.8639,13.8497,13.8568,80200.0
2008-07-22 13:30:00,19.57,19.57,19.5,19.5,58200.0,13.8568,13.8568,13.8072,13.8072,58200.0
2008-07-22 14:00:00,19.5,19.54,19.46,19.53,130400.0,13.8072,13.8356,13.7789,13.8285,130400.0
2008-07-22 14:30:00,19.53,19.56,19.52,19.54,94400.0,13.8285,13.8497,13.8214,13.8356,94400.0
2008-07-22 15:00:00,19.54,19.56,19.52,19.54,172800.0,13.8356,13.8497,13.8214,13.8356,172800.0
2008-07-22 15:30:00,19.54,19.65,19.54,19.61,302000.0,13.8356,13.9135,13.8356,13.8851,302000.0
2008-07-23 09:30:00,19.61,19.65,19.5,19.57,104600.0,13.8851,13.9135,13.8072,13.8568,104600.0
2008-07-23 10:00:00,19.57,19.63,19.49,19.56,117200.0,13.8568,13.8993,13.8002,13.8497,117200.0
2008-07-23 10:30:00,19.56,19.61,19.42,19.46,207600.0,13.8497,13.8851,13.7506,13.7789,207600.0
2008-07-23 11:00:00,19.46,19.5,19.41,19.47,203000.0,13.7789,13.8072,13.7435,13.786,203000.0
2008-07-23 11:30:00,19.46,19.56,19.42,19.55,118000.0,13.7789,13.8497,13.7506,13.8427,118000.0
2008-07-23 12:00:00,19.56,19.58,19.52,19.54,60800.0,13.8497,13.8639,13.8214,13.8356,60800.0
2008-07-23 12:30:00,19.54,19.61,19.53,19.61,79600.0,13.8356,13.8851,13.8285,13.8851,79600.0
2008-07-23 13:00:00,19.61,19.62,19.57,19.61,34200.0,13.8851,13.8922,13.8568,13.8851,34200.0
2008-07-23 13:30:00,19.61,19.65,19.58,19.63,60200.0,13.8851,13.9135,13.8639,13.8993,60200.0
2008-07-23 14:00:00,19.62,19.64,19.6,19.61,181200.0,13.8922,13.9064,13.8781,13.8851,181200.0
2008-07-23 14:30:00,19.63,19.65,19.6,19.64,140400.0,13.8993,13.9135,13.8781,13.9064,140400.0
2008-07-23 15:00:00,19.64,19.68,19.62,19.66,115400.0,13.9064,13.9347,13.8922,13.9205,115400.0
2008-07-23 15:30:00,19.66,19.68,19.6,19.67,232200.0,13.9205,13.9347,13.8781,13.9276,232200.0
2008-07-24 09:30:00,19.77,19.77,19.52,19.61,166800.0,13.9984,13.9984,13.8214,13.8851,166800.0
2008-07-24 10:00:00,19.61,19.95,19.56,19.83,440400.0,13.8851,14.1259,13.8497,14.0409,440400.0
2008-07-24 10:30:00,19.83,19.97,19.81,19.93,140000.0,14.0409,14.14,14.0267,14.1117,140000.0
2008-07-24 11:00:00,19.93,20.0,19.9,19.95,196800.0,14.1117,14.1613,14.0905,14.1259,196800.0
2008-07-24 11:30:00,19.95,20.0,19.95,19.99,160400.0,14.1259,14.1613,14.1259,14.1542,160400.0
2008-07-24 12:00:00,19.99,20.04,19.94,20.02,103400.0,14.1542,14.1896,14.1188,14.1754,103400.0
2008-07-24 12:30:00,20.02,20.04,19.99,20.03,84200.0,14.1754,14.1896,14.1542,14.1825,84200.0
2008-07-24 13:00:00,20.03,20.05,19.96,19.99,91000.0,14.1825,14.1967,14.133,14.1542,91000.0
2008-07-24 13:30:00,19.99,20.0,19.97,19.97,86400.0,14.1542,14.1613,14.14,14.14,86400.0
2008-07-24 14:00:00,19.97,19.99,19.87,19.87,196600.0,14.14,14.1542,14.0692,14.0692,196600.0
2008-07-24 14:30:00,19.88,19.89,19.83,19.87,135800.0,14.0763,14.0834,14.0409,14.0692,135800.0
2008-07-24 15:00:00,19.86,19.9,19.77,19.8,219800.0,14.0622,14.0905,13.9984,14.0197,219800.0
2008-07-24 15:30:00,19.79,19.84,19.75,19.78,192600.0,14.0126,14.048,13.9843,14.0055,192600.0
2008-07-25 09:30:00,19.85,19.88,19.56,19.63,136400.0,14.0551,14.0763,13.8497,13.8993,136400.0
2008-07-25 10:00:00,19.64,19.82,19.6,19.75,84400.0,13.9064,14.0338,13.8781,13.9843,84400.0
2008-07-25 10:30:00,19.75,19.78,19.69,19.73,63800.0,13.9843,14.0055,13.9418,13.9701,63800.0
2008-07-25 11:00:00,19.73,19.74,19.68,19.7,74200.0,13.9701,13.9772,13.9347,13.9489,74200.0
2008-07-25 11:30:00,19.71,19.74,19.66,19.68,59800.0,13.9559,13.9772,13.9205,13.9347,59800.0
2008-07-25 12:00:00,19.68,19.74,19.68,19.71,49400.0,13.9347,13.9772,13.9347,13.9559,49400.0
2008-07-25 12:30:00,19.71,19.73,19.68,19.72,43800.0,13.9559,13.9701,13.9347,13.963,43800.0
2008-07-25 13:00:00,19.72,19.75,19.68,19.71,68600.0,13.963,13.9843,13.9347,13.9559,68600.0
2008-07-25 13:30:00,19.7,19.73,19.68,19.71,72800.0,13.9489,13.9701,13.9347,13.9559,72800.0
2008-07-25 14:00:00,19.72,19.77,19.67,19.7,127400.0,13.963,13.9984,13.9276,13.9489,127400.0
2008-07-25 14:30:00,19.7,19.75,19.68,19.7,87800.0,13.9489,13.9843,13.9347,13.9489,87800.0
2008-07-25 15:00:00,19.7,19.7,19.66,19.68,99000.0,13.9489,13.9489,13.9205,13.9347,99000.0
2008-07-25 15:30:00,19.68,19.71,19.67,19.68,126400.0,13.9347,13.9559,13.9276,13.9347,126400.0
2008-07-28 09:30:00,19.62,19.77,19.62,19.73,149000.0,13.8922,13.9984,13.8922,13.9701,149000.0
2008-07-28 10:00:00,19.73,19.81,19.73,19.79,239000.0,13.9701,14.0267,13.9701,14.0126,239000.0
2008-07-28 10:30:00,19.79,19.81,19.72,19.72,132600.0,14.0126,14.0267,13.963,13.963,132600.0
2008-07-28 11:00:00,19.72,19.77,19.72,19.75,39400.0,13.963,13.9984,13.963,13.9843,39400.0
2008-07-28 11:30:00,19.75,19.76,19.7,19.75,68800.0,13.9843,13.9913,13.9489,13.9843,68800.0
2008-07-28 12:00:00,19.74,19.81,19.74,19.81,86400.0,13.9772,14.0267,13.9772,14.0267,86400.0
2008-07-28 12:30:00,19.8,19.83,19.7,19.7,30400.0,14.0197,14.0409,13.9489,13.9489,30400.0
2008-07-28 13:00:00,19.71,19.72,19.69,19.71,36400.0,13.9559,13.963,13.9418,13.9559,36400.0
2008-07-28 13:30:00,19.71,19.72,19.68,19.71,48000.0,13.9559,13.963,13.9347,13.9559,48000.0
2008-07-28 14:00:00,19.71,19.74,19.69,19.72,73200.0,13.9559,13.9772,13.9418,13.963,73200.0
2008-07-28 14:30:00,19.72,19.78,19.72,19.77,71400.0,13.963,14.0055,13.963,13.9984,71400.0
2008-07-28 15:00:00,19.77,19.78,19.75,19.75,87200.0,13.9984,14.0055,13.9843,13.9843,87200.0
2008-07-28 15:30:00,19.75,19.75,19.7,19.71,121800.0,13.9843,13.9843,13.9489,13.9559,121800.0
2008-07-29 09:30:00,19.72,19.75,19.58,19.75,204600.0,13.963,13.9843,13.8639,13.9843,204600.0
2008-07-29 10:00:00,19.75,19.78,19.67,19.72,253000.0,13.9843,14.0055,13.9276,13.963,253000.0
2008-07-29 10:30:00,19.72,19.8,19.6,19.68,348200.0,13.963,14.0197,13.8781,13.9347,348200.0
2008-07-29 11:00:00,19.67,19.72,19.65,19.7,59200.0,13.9276,13.963,13.9135,13.9489,59200.0
2008-07-29 11:30:00,19.7,19.74,19.69,19.72,61200.0,13.9489,13.9772,13.9418,13.963,61200.0
2008-07-29 12:00:00,19.73,19.77,19.71,19.75,91000.0,13.9701,13.9984,13.9559,13.9843,91000.0
2008-07-29 12:30:00,19.75,19.79,19.75,19.78,74400.0,13.9843,14.0126,13.9843,14.0055,74400.0
2008-07-29 13:00:00,19.78,19.8,19.75,19.79,73600.0,14.0055,14.0197,13.9843,14.0126,73600.0
2008-07-29 13:30:00,19.79,19.8,19.77,19.78,190800.0,14.0126,14.0197,13.9984,14.0055,190800.0
2008-07-29 14:00:00,19.78,19.85,19.77,19.85,825200.0,14.0055,14.0551,13.9984,14.0551,825200.0
2008-07-29 14:30:00,19.85,19.87,19.82,19.85,142800.0,14.0551,14.0692,14.0338,14.0551,142800.0
2008-07-29 15:00:00,19.86,19.93,19.84,19.9,286000.0,14.0622,14.1117,14.048,14.0905,286000.0
2008-07-29 15:30:00,19.9,19.98,19.89,19.96,292600.0,14.0905,14.1471,14.0834,14.133,292600.0
2008-07-30 09:30:00,20.01,20.28,19.64,20.27,336200.0,14.1684,14.3595,13.9064,14.3525,336200.0
2008-07-30 10:00:00,20.27,20.42,20.25,20.38,148400.0,14.3525,14.4587,14.3383,14.4303,148400.0
2008-07-30 10:30:00,20.38,20.43,20.3,20.38,162400.0,14.4303,14.4657,14.3737,14.4303,162400.0
2008-07-30 11:00:00,20.38,20.5,20.38,20.5,304600.0,14.4303,14.5153,14.4303,14.5153,304600.0
2008-07-30 11:30:00,20.5,20.52,20.47,20.5,171800.0,14.5153,14.5295,14.4941,14.5153,171800.0
2008-07-30 12:00:00,20.5,20.5,20.48,20.5,89600.0,14.5153,14.5153,14.5012,14.5153,89600.0
2008-07-30 12:30:00,20.5,20.5,20.4,20.42,197800.0,14.5153,14.5153,14.4445,14.4587,197800.0
2008-07-30 13:00:00,20.42,20.42,20.36,20.39,433000.0,14.4587,14.4587,14.4162,14.4374,433000.0
2008-07-30 13:30:00,20.39,20.42,20.32,20.34,267600.0,14.4374,14.4587,14.3879,14.402,267600.0
2008-07-30 14:00:00,20.35,20.36,20.29,20.33,207600.0,14.4091,14.4162,14.3666,14.3949,207600.0
2008-07-30 14:30:00,20.33,20.4,20.32,20.35,331000.0,14.3949,14.4445,14.3879,14.4091,331000.0
2008-07-30 15:00:00,20.35,20.36,20.29,20.31,330200.0,14.4091,14.4162,14.3666,14.3808,330200.0
2008-07-30 15:30:00,20.31,20.49,20.31,20.48,877800.0,14.3808,14.5082,14.3808,14.5012,877800.0
2008-07-31 09:30:00,19.85,20.48,19.79,20.13,422400.0,14.0551,14.5012,14.0126,14.2533,422400.0
2008-07-31 10:00:00,20.13,20.13,19.96,20.05,400200.0,14.2533,14.2533,14.133,14.1967,400200.0
2008-07-31 10:30:00,20.06,20.1,20.04,20.05,341600.0,14.2038,14.2321,14.1896,14.1967,341600.0
2008-07-31 11:00:00,20.05,20.12,20.05,20.11,165000.0,14.1967,14.2462,14.1967,14.2392,165000.0
2008-07-31 11:30:00,20.11,20.19,20.02,20.06,213800.0,14.2392,14.2958,14.1754,14.2038,213800.0
2008-07-31 12:00:00,20.05,20.06,19.96,20.0,138200.0,14.1967,14.2038,14.133,14.1613,138200.0
2008-07-31 12:30:00,20.0,20.05,20.0,20.0,120600.0,14.1613,14.1967,14.1613,14.1613,120600.0
2008-07-31 13:00:00,20.0,20.0,19.93,19.95,123600.0,14.1613,14.1613,14.1117,14.1259,123600.0
2008-07-31 13:30:00,19.95,19.97,19.88,19.89,147400.0,14.1259,14.14,14.0763,14.0834,147400.0
2008-07-31 14:00:00,19.89,20.0,19.89,19.98,137000.0,14.0834,14.1613,14.0834,14.1471,137000.0
2008-07-31 14:30:00,19.98,20.0,19.95,19.98,186200.0,14.1471,14.1613,14.1259,14.1471,186200.0
2008-07-31 15:00:00,19.98,20.15,19.98,20.13,517800.0,14.1471,14.2675,14.1471,14.2533,517800.0
2008-07-31 15:30:00,20.13,20.25,20.05,20.08,649200.0,14.2533,14.3383,14.1967,14.2179,649200.0
2008-08-01 09:30:00,20.11,20.18,19.91,19.93,377600.0,14.2392,14.2887,14.0976,14.1117,377600.0
2008-08-01 10:00:00,19.93,20.02,19.86,19.91,189600.0,14.1117,14.1754,14.0622,14.0976,189600.0
2008-08-01 10:30:00,19.92,19.97,19.92,19.95,119200.0,14.1046,14.14,14.1046,14.1259,119200.0
2008-08-01 11:00:00,19.94,19.96,19.91,19.93,87800.0,14.1188,14.133,14.0976,14.1117,87800.0
2008-08-01 11:30:00,19.94,20.0,19.94,19.95,182600.0,14.1188,14.1613,14.1188,14.1259,182600.0
2008-08-01 12:00:00,19.95,19.97,19.92,19.94,122400.0,14.1259,14.14,14.1046,14.1188,122400.0
2008-08-01 12:30:00,19.94,19.96,19.91,19.93,67200.0,14.1188,14.133,14.0976,14.1117,67200.0
2008-08-01 13:00:00,19.93,19.96,19.93,19.95,86000.0,14.1117,14.133,14.1117,14.1259,86000.0
2008-08-01 13:30:00,19.95,19.96,19.93,19.95,135200.0,14.1259,14.133,14.1117,14.1259,135200.0
2008-08-01 14:00:00,19.95,19.97,19.89,19.97,235400.0,14.1259,14.14,14.0834,14.14,235400.0
2008-08-01 14:30:00,19.97,20.09,19.97,20.06,269400.0,14.14,14.225,14.14,14.2038,269400.0
2008-08-01 15:00:00,20.05,20.07,19.98,20.0,215800.0,14.1967,14.2108,14.1471,14.1613,215800.0
2008-08-01 15:30:00,19.99,20.0,19.92,19.93,284800.0,14.1542,14.1613,14.1046,14.1117,284800.0
2008-08-04 09:30:00,19.94,19.98,19.87,19.91,173400.0,14.1188,14.1471,14.0692,14.0976,173400.0
2008-08-04 10:00:00,19.92,19.93,19.91,19.93,95000.0,14.1046,14.1117,14.0976,14.1117,95000.0
2008-08-04 10:30:00,19.93,19.93,19.89,19.92,130800.0,14.1117,14.1117,14.0834,14.1046,130800.0
2008-08-04 11:00:00,19.92,19.93,19.88,19.91,187000.0,14.1046,14.1117,14.0763,14.0976,187000.0
2008-08-04 11:30:00,19.91,20.02,19.9,20.0,145000.0,14.0976,14.1754,14.0905,14.1613,145000.0
2008-08-04 12:00:00,20.0,20.02,19.99,20.0,129000.0,14.1613,14.1754,14.1542,14.1613,129000.0
2008-08-04 12:30:00,20.0,20.05,20.0,20.05,111400.0,14.1613,14.1967,14.1613,14.1967,111400.0
2008-08-04 13:00:00,20.04,20.12,20.04,20.12,113400.0,14.1896,14.2462,14.1896,14.2462,113400.0
2008-08-04 13:30:00,20.12,20.18,20.1,20.17,157200.0,14.2462,14.2887,14.2321,14.2817,157200.0
2008-08-04 14:00:00,20.17,20.28,20.17,20.28,118400.0,14.2817,14.3595,14.2817,14.3595,118400.0
2008-08-04 14:30:00,20.27,20.35,20.26,20.34,117600.0,14.3525,14.4091,14.3454,14.402,117600.0
2008-08-04 15:00:00,20.34,20.35,20.28,20.31,118000.0,14.402,14.4091,14.3595,14.3808,118000.0
2008-08-04 15:30:00,20.31,20.36,20.27,20.28,237600.0,14.3808,14.4162,14.3525,14.3595,237600.0
2008-08-05 09:30:00,20.43,20.43,20.03,20.29,294600.0,14.4657,14.4657,14.1825,14.3666,294600.0
2008-08-05 10:00:00,20.3,20.52,20.27,20.3,601800.0,14.3737,14.5295,14.3525,14.3737,601800.0
2008-08-05 10:30:00,20.31,20.33,20.28,20.33,105400.0,14.3808,14.3949,14.3595,14.3949,105400.0
2008-08-05 11:00:00,20.33,20.43,20.33,20.41,117000.0,14.3949,14.4657,14.3949,14.4516,117000.0
2008-08-05 11:30:00,20.4,20.5,20.4,20.48,102600.0,14.4445,14.5153,14.4445,14.5012,102600.0
2008-08-05 12:00:00,20.48,20.49,20.39,20.4,89600.0,14.5012,14.5082,14.4374,14.4445,89600.0
2008-08-05 12:30:00,20.39,20.4,20.23,20.36,232600.0,14.4374,14.4445,14.3241,14.4162,232600.0
2008-08-05 13:00:00,20.36,20.45,20.36,20.44,62600.0,14.4162,14.4799,14.4162,14.4728,62600.0
2008-08-05 13:30:00,20.44,20.51,20.43,20.47,184000.0,14.4728,14.5224,14.4657,14.4941,184000.0
2008-08-05 14:00:00,20.46,20.55,20.46,20.54,291400.0,14.487,14.5507,14.487,14.5436,291400.0
2008-08-05 14:30:00,20.54,20.61,20.47,20.57,169600.0,14.5436,14.5932,14.4941,14.5649,169600.0
2008-08-05 15:00:00,20.57,20.6,20.53,20.59,191400.0,14.5649,14.5861,14.5366,14.579,191400.0
2008-08-05 15:30:00,20.6,20.61,20.56,20.6,277200.0,14.5861,14.5932,14.5578,14.5861,277200.0
2008-08-06 09:30:00,20.63,20.68,20.48,20.52,230800.0,14.6074,14.6428,14.5012,14.5295,230800.0
2008-08-06 10:00:00,20.5,20.55,20.45,20.5,219600.0,14.5153,14.5507,14.4799,14.5153,219600.0
2008-08-06 10:30:00,20.5,20.52,20.35,20.5,138600.0,14.5153,14.5295,14.4091,14.5153,138600.0
2008-08-06 11:00:00,20.5,20.52,20.46,20.5,47600.0,14.5153,14.5295,14.487,14.5153,47600.0
2008-08-06 11:30:00,20.5,20.52,20.39,20.43,56000.0,14.5153,14.5295,14.4374,14.4657,56000.0
2008-08-06 12:00:00,20.43,20.47,20.37,20.46,88000.0,14.4657,14.4941,14.4233,14.487,88000.0
2008-08-06 12:30:00,20.45,20.52,20.44,20.5,73000.0,14.4799,14.5295,14.4728,14.5153,73000.0
2008-08-06 13:00:00,20.5,20.69,20.5,20.68,256600.0,14.5153,14.6498,14.5153,14.6428,256600.0
2008-08-06 13:30:00,20.68,20.72,20.66,20.71,172600.0,14.6428,14.6711,14.6286,14.664,172600.0
2008-08-06 14:00:00,20.72,20.81,20.72,20.79,195200.0,14.6711,14.7348,14.6711,14.7207,195200.0
2008-08-06 14:30:00,20.79,20.97,20.79,20.95,317000.0,14.7207,14.8481,14.7207,14.8339,317000.0
2008-08-06 15:00:00,20.96,21.0,20.94,21.0,319000.0,14.841,14.8693,14.8269,14.8693,319000.0
2008-08-06 15:30:00,20.99,21.03,20.95,20.96,453800.0,14.8623,14.8906,14.8339,14.841,453800.0
2008-08-07 09:30:00,20.88,20.88,20.56,20.64,172000.0,14.7844,14.7844,14.5578,14.6144,172000.0
2008-08-07 10:00:00,20.64,20.73,20.62,20.67,273800.0,14.6144,14.6782,14.6003,14.6357,273800.0
2008-08-07 10:30:00,20.67,20.68,20.53,20.56,329200.0,14.6357,14.6428,14.5366,14.5578,329200.0
2008-08-07 11:00:00,20.58,20.64,20.55,20.56,115800.0,14.572,14.6144,14.5507,14.5578,115800.0
2008-08-07 11:30:00,20.56,20.6,20.53,20.54,81200.0,14.5578,14.5861,14.5366,14.5436,81200.0
2008-08-07 12:00:00,20.54,20.54,20.47,20.49,110400.0,14.5436,14.5436,14.4941,14.5082,110400.0
2008-08-07 12:30:00,20.49,20.56,20.49,20.54,99200.0,14.5082,14.5578,14.5082,14.5436,99200.0
2008-08-07 13:00:00,20.54,20.55,20.48,20.5,160600.0,14.5436,14.5507,14.5012,14.5153,160600.0
2008-08-07 13:30:00,20.51,20.53,20.46,20.49,118800.0,14.5224,14.5366,14.487,14.5082,118800.0
2008-08-07 14:00:00,20.5,20.5,20.48,20.5,70200.0,14.5153,14.5153,14.5012,14.5153,70200.0
2008-08-07 14:30:00,20.5,20.5,20.47,20.47,118200.0,14.5153,14.5153,14.4941,14.4941,118200.0
2008-08-07 15:00:00,20.48,20.49,20.43,20.45,268400.0,14.5012,14.5082,14.4657,14.4799,268400.0
2008-08-07 15:30:00,20.45,20.45,20.35,20.38,275000.0,14.4799,14.4799,14.4091,14.4303,275000.0
2008-08-08 09:30:00,20.36,20.47,20.36,20.46,222000.0,14.4162,14.4941,14.4162,14.487,222000.0
2008-08-08 10:00:00,20.45,20.64,20.42,20.61,191400.0,14.4799,14.6144,14.4587,14.5932,191400.0
2008-08-08 10:30:00,20.61,20.66,20.61,20.61,81200.0,14.5932,14.6286,14.5932,14.5932,81200.0
2008-08-08 11:00:00,20.61,20.64,20.49,20.61,166800.0,14.5932,14.6144,14.5082,14.5932,166800.0
2008-08-08 11:30:00,20.6,20.63,20.56,20.56,76400.0,14.5861,14.6074,14.5578,14.5578,76400.0
2008-08-08 12:00:00,20.56,20.58,20.51,20.53,229600.0,14.5578,14.572,14.5224,14.5366,229600.0
2008-08-08 12:30:00,20.53,20.57,20.5,20.56,50000.0,14.5366,14.5649,14.5153,14.5578,50000.0
2008-08-08 13:00:00,20.57,20.71,20.55,20.71,951600.0,14.5649,14.664,14.5507,14.664,951600.0
2008-08-08 13:30:00,20.7,20.75,20.69,20.74,324200.0,14.6569,14.6923,14.6498,14.6852,324200.0
2008-08-08 14:00:00,20.74,20.75,20.71,20.73,185400.0,14.6852,14.6923,14.664,14.6782,185400.0
2008-08-08 14:30:00,20.73,20.74,20.71,20.73,140600.0,14.6782,14.6852,14.664,14.6782,140600.0
2008-08-08 15:00:00,20.73,20.75,20.73,20.73,196200.0,14.6782,14.6923,14.6782,14.6782,196200.0
2008-08-08 15:30:00,20.73,20.75,20.73,20.75,351000.0,14.6782,14.6923,14.6782,14.6923,351000.0
2008-08-11 09:30:00,20.81,20.81,20.56,20.68,213000.0,14.7348,14.7348,14.5578,14.6428,213000.0
2008-08-11 10:00:00,20.67,20.79,20.67,20.72,93600.0,14.6357,14.7207,14.6357,14.6711,93600.0
2008-08-11 10:30:00,20.72,20.73,20.65,20.67,143200.0,14.6711,14.6782,14.6215,14.6357,143200.0
2008-08-11 11:00:00,20.68,20.78,20.68,20.71,97000.0,14.6428,14.7136,14.6428,14.664,97000.0
2008-08-11 11:30:00,20.71,20.75,20.69,20.74,82000.0,14.664,14.6923,14.6498,14.6852,82000.0
2008-08-11 12:00:00,20.73,20.79,20.72,20.78,69600.0,14.6782,14.7207,14.6711,14.7136,69600.0
2008-08-11 12:30:00,20.78,20.79,20.75,20.78,58200.0,14.7136,14.7207,14.6923,14.7136,58200.0
2008-08-11 13:00:00,20.78,20.79,20.76,20.78,48800.0,14.7136,14.7207,14.6994,14.7136,48800.0
2008-08-11 13:30:00,20.78,20.85,20.77,20.79,160000.0,14.7136,14.7631,14.7065,14.7207,160000.0
2008-08-11 14:00:00,20.79,20.83,20.74,20.74,278000.0,14.7207,14.749,14.6852,14.6852,278000.0
2008-08-11 14:30:00,20.75,20.8,20.74,20.75,193400.0,14.6923,14.7277,14.6852,14.6923,193400.0
2008-08-11 15:00:00,20.75,20.85,20.75,20.77,269400.0,14.6923,14.7631,14.6923,14.7065,269400.0
2008-08-11 15:30:00,20.77,20.8,20.73,20.75,414200.0,14.7065,14.7277,14.6782,14.6923,414200.0
2008-08-12 09:30:00,20.61,20.74,20.56,20.61,144000.0,14.5932,14.6852,14.5578,14.5932,144000.0
2008-08-12 10:00:00,20.64,20.7,20.6,20.6,148200.0,14.6144,14.6569,14.5861,14.5861,148200.0
2008-08-12 10:30:00,20.61,20.66,20.61,20.64,171200.0,14.5932,14.6286,14.5932,14.6144,171200.0
2008-08-12 11:00:00,20.63,20.71,20.63,20.68,199600.0,14.6074,14.664,14.6074,14.6428,199600.0
2008-08-12 11:30:00,20.67,20.74,20.66,20.71,155200.0,14.6357,14.6852,14.6286,14.664,155200.0
2008-08-12 12:00:00,20.7,20.77,20.68,20.77,147800.0,14.6569,14.7065,14.6428,14.7065,147800.0
2008-08-12 12:30:00,20.76,20.81,20.73,20.81,120200.0,14.6994,14.7348,14.6782,14.7348,120200.0
2008-08-12 13:00:00,20.81,20.89,20.8,20.88,114200.0,14.7348,14.7915,14.7277,14.7844,114200.0
2008-08-12 13:30:00,20.88,20.88,20.85,20.86,144600.0,14.7844,14.7844,14.7631,14.7702,144600.0
2008-08-12 14:00:00,20.87,20.93,20.86,20.93,88200.0,14.7773,14.8198,14.7702,14.8198,88200.0
2008-08-12 14:30:00,20.92,20.94,20.87,20.93,87600.0,14.8127,14.8269,14.7773,14.8198,87600.0
2008-08-12 15:00:00,20.93,20.94,20.87,20.9,147800.0,14.8198,14.8269,14.7773,14.7985,147800.0
2008-08-12 15:30:00,20.9,20.9,20.8,20.85,222200.0,14.7985,14.7985,14.7277,14.7631,222200.0
2008-08-13 09:30:00,20.75,20.91,20.72,20.74,114600.0,14.6923,14.8056,14.6711,14.6852,114600.0
2008-08-13 10:00:00,20.73,20.81,20.68,20.71,133800.0,14.6782,14.7348,14.6428,14.664,133800.0
2008-08-13 10:30:00,20.7,20.72,20.61,20.68,122000.0,14.6569,14.6711,14.5932,14.6428,122000.0
2008-08-13 11:00:00,20.67,20.68,20.63,20.68,69400.0,14.6357,14.6428,14.6074,14.6428,69400.0
2008-08-13 11:30:00,20.68,20.72,20.66,20.7,33600.0,14.6428,14.6711,14.6286,14.6569,33600.0
2008-08-13 12:00:00,20.71,20.73,20.68,20.71,18600.0,14.664,14.6782,14.6428,14.664,18600.0
2008-08-13 12:30:00,20.71,20.73,20.7,20.71,26600.0,14.664,14.6782,14.6569,14.664,26600.0
2008-08-13 13:00:00,20.7,20.71,20.67,20.69,39400.0,14.6569,14.664,14.6357,14.6498,39400.0
2008-08-13 13:30:00,20.7,20.77,20.7,20.77,74800.0,14.6569,14.7065,14.6569,14.7065,74800.0
2008-08-13 14:00:00,20.75,20.78,20.74,20.75,89800.0,14.6923,14.7136,14.6852,14.6923,89800.0
2008-08-13 14:30:00,20.75,20.79,20.74,20.77,130000.0,14.6923,14.7207,14.6852,14.7065,130000.0
2008-08-13 15:00:00,20.77,20.78,20.7,20.73,107200.0,14.7065,14.7136,14.6569,14.6782,107200.0
2008-08-13 15:30:00,20.73,20.73,20.64,20.68,144400.0,14.6782,14.6782,14.6144,14.6428,144400.0
2008-08-14 09:30:00,20.06,20.42,19.66,20.36,310400.0,14.2038,14.4587,13.9205,14.4162,310400.0
2008-08-14 10:00:00,20.37,20.37,20.26,20.29,175400.0,14.4233,14.4233,14.3454,14.3666,175400.0
2008-08-14 10:30:00,20.29,20.38,20.29,20.35,85000.0,14.3666,14.4303,14.3666,14.4091,85000.0
2008-08-14 11:00:00,20.35,20.45,20.34,20.43,58000.0,14.4091,14.4799,14.402,14.4657,58000.0
2008-08-14 11:30:00,20.43,20.43,20.39,20.42,55000.0,14.4657,14.4657,14.4374,14.4587,55000.0
2008-08-14 12:00:00,20.42,20.46,20.41,20.46,58400.0,14.4587,14.487,14.4516,14.487,58400.0
2008-08-14 12:30:00,20.45,20.58,20.45,20.56,84200.0,14.4799,14.572,14.4799,14.5578,84200.0
2008-08-14 13:00:00,20.56,20.6,20.55,20.56,52400.0,14.5578,14.5861,14.5507,14.5578,52400.0
2008-08-14 13:30:00,20.56,20.56,20.49,20.56,113600.0,14.5578,14.5578,14.5082,14.5578,113600.0
2008-08-14 14:00:00,20.56,20.59,20.52,20.54,109600.0,14.5578,14.579,14.5295,14.5436,109600.0
2008-08-14 14:30:00,20.53,20.54,20.47,20.49,54600.0,14.5366,14.5436,14.4941,14.5082,54600.0
2008-08-14 15:00:00,20.48,20.52,20.47,20.5,100000.0,14.5012,14.5295,14.4941,14.5153,100000.0
2008-08-14 15:30:00,20.5,20.54,20.49,20.5,217400.0,14.5153,14.5436,14.5082,14.5153,217400.0
2008-08-15 09:30:00,20.52,20.7,20.16,20.68,306800.0,14.5295,14.6569,14.2746,14.6428,306800.0
2008-08-15 10:00:00,20.68,20.72,20.63,20.67,125200.0,14.6428,14.6711,14.6074,14.6357,125200.0
2008-08-15 10:30:00,20.66,20.78,20.66,20.77,129800.0,14.6286,14.7136,14.6286,14.7065,129800.0
2008-08-15 11:00:00,20.77,20.82,20.72,20.74,187400.0,14.7065,14.7419,14.6711,14.6852,187400.0
2008-08-15 11:30:00,20.74,20.77,20.69,20.71,79400.0,14.6852,14.7065,14.6498,14.664,79400.0
2008-08-15 12:00:00,20.72,20.73,20.67,20.7,96200.0,14.6711,14.6782,14.6357,14.6569,96200.0
2008-08-15 12:30:00,20.71,20.78,20.69,20.75,97800.0,14.664,14.7136,14.6498,14.6923,97800.0
2008-08-15 13:00:00,20.75,20.75,20.66,20.7,220800.0,14.6923,14.6923,14.6286,14.6569,220800.0
2008-08-15 13:30:00,20.68,20.79,20.68,20.74,352600.0,14.6428,14.7207,14.6428,14.6852,352600.0
2008-08-15 14:00:00,20.74,20.74,20.66,20.68,88200.0,14.6852,14.6852,14.6286,14.6428,88200.0
2008-08-15 14:30:00,20.7,20.74,20.68,20.73,43000.0,14.6569,14.6852,14.6428,14.6782,43000.0
2008-08-15 15:00:00,20.73,20.79,20.73,20.77,94400.0,14.6782,14.7207,14.6782,14.7065,94400.0
2008-08-15 15:30:00,20.77,20.78,20.75,20.78,99800.0,14.7065,14.7136,14.6923,14.7136,99800.0
2008-08-18 09:30:00,20.78,20.8,20.71,20.75,286600.0,14.7136,14.7277,14.664,14.6923,286600.0
2008-08-18 10:00:00,20.74,20.74,20.58,20.65,152400.0,14.6852,14.6852,14.572,14.6215,152400.0
2008-08-18 10:30:00,20.65,20.71,20.64,20.67,100400.0,14.6215,14.664,14.6144,14.6357,100400.0
2008-08-18 11:00:00,20.67,20.7,20.63,20.69,69000.0,14.6357,14.6569,14.6074,14.6498,69000.0
2008-08-18 11:30:00,20.7,20.74,20.61,20.65,66400.0,14.6569,14.6852,14.5932,14.6215,66400.0
2008-08-18 12:00:00,20.65,20.66,20.59,20.66,32800.0,14.6215,14.6286,14.579,14.6286,32800.0
2008-08-18 12:30:00,20.66,20.68,20.61,20.63,21800.0,14.6286,14.6428,14.5932,14.6074,21800.0
2008-08-18 13:00:00,20.64,20.68,20.63,20.66,43400.0,14.6144,14.6428,14.6074,14.6286,43400.0
2008-08-18 13:30:00,20.65,20.66,20.59,20.6,36600.0,14.6215,14.6286,14.579,14.5861,36600.0
2008-08-18 14:00:00,20.6,20.63,20.59,20.61,49800.0,14.5861,14.6074,14.579,14.5932,49800.0
2008-08-18 14:30:00,20.61,20.63,20.59,20.61,51600.0,14.5932,14.6074,14.579,14.5932,51600.0
2008-08-18 15:00:00,20.61,20.65,20.57,20.61,92800.0,14.5932,14.6215,14.5649,14.5932,92800.0
2008-08-18 15:30:00,20.61,20.65,20.53,20.6,152200.0,14.5932,14.6215,14.5366,14.5861,152200.0
2008-08-19 09:30:00,20.55,20.61,20.48,20.54,69000.0,14.5507,14.5932,14.5012,14.5436,69000.0
2008-08-19 10:00:00,20.54,20.56,20.48,20.49,99400.0,14.5436,14.5578,14.5012,14.5082,99400.0
2008-08-19 10:30:00,20.49,20.52,20.46,20.48,46200.0,14.5082,14.5295,14.487,14.5012,46200.0
2008-08-19 11:00:00,20.49,20.5,20.43,20.43,45200.0,14.5082,14.5153,14.4657,14.4657,45200.0
2008-08-19 11:30:00,20.43,20.45,20.35,20.36,65600.0,14.4657,14.4799,14.4091,14.4162,65600.0
2008-08-19 12:00:00,20.36,20.4,20.35,20.36,121400.0,14.4162,14.4445,14.4091,14.4162,121400.0
2008-08-19 12:30:00,20.38,20.41,20.36,20.37,96000.0,14.4303,14.4516,14.4162,14.4233,96000.0
2008-08-19 13:00:00,20.38,20.41,20.36,20.38,103000.0,14.4303,14.4516,14.4162,14.4303,103000.0
2008-08-19 13:30:00,20.38,20.39,20.35,20.37,151200.0,14.4303,14.4374,14.4091,14.4233,151200.0
2008-08-19 14:00:00,20.37,20.4,20.36,20.38,125200.0,14.4233,14.4445,14.4162,14.4303,125200.0
2008-08-19 14:30:00,20.38,20.46,20.38,20.45,121600.0,14.4303,14.487,14.4303,14.4799,121600.0
2008-08-19 15:00:00,20.45,20.45,20.33,20.35,338400.0,14.4799,14.4799,14.3949,14.4091,338400.0
2008-08-19 15:30:00,20.35,20.38,20.33,20.36,207200.0,14.4091,14.4303,14.3949,14.4162,207200.0
2008-08-20 09:30:00,20.38,20.4,20.15,20.22,174800.0,14.4303,14.4445,14.2675,14.3171,174800.0
2008-08-20 10:00:00,20.22,20.25,20.14,20.22,112200.0,14.3171,14.3383,14.2604,14.3171,112200.0
2008-08-20 10:30:00,20.23,20.32,20.21,20.3,102400.0,14.3241,14.3879,14.31,14.3737,102400.0
2008-08-20 11:00:00,20.3,20.31,20.24,20.25,80400.0,14.3737,14.3808,14.3312,14.3383,80400.0
2008-08-20 11:30:00,20.26,20.27,20.19,20.25,73000.0,14.3454,14.3525,14.2958,14.3383,73000.0
2008-08-20 12:00:00,20.25,20.28,20.22,20.25,82800.0,14.3383,14.3595,14.3171,14.3383,82800.0
2008-08-20 12:30:00,20.25,20.28,20.21,20.24,55000.0,14.3383,14.3595,14.31,14.3312,55000.0
2008-08-20 13:00:00,20.25,20.3,20.25,20.25,43600.0,14.3383,14.3737,14.3383,14.3383,43600.0
2008-08-20 13:30:00,20.25,20.3,20.25,20.3,43200.0,14.3383,14.3737,14.3383,14.3737,43200.0
2008-08-20 14:00:00,20.3,20.3,20.17,20.23,68000.0,14.3737,14.3737,14.2817,14.3241,68000.0
2008-08-20 14:30:00,20.21,20.24,20.19,20.24,56000.0,14.31,14.3312,14.2958,14.3312,56000.0
2008-08-20 15:00:00,20.24,20.25,20.18,20.21,89200.0,14.3312,14.3383,14.2887,14.31,89200.0
2008-08-20 15:30:00,20.2,20.28,20.2,20.26,171200.0,14.3029,14.3595,14.3029,14.3454,171200.0
2008-08-21 09:30:00,20.14,20.18,20.02,20.15,133200.0,14.2604,14.2887,14.1754,14.2675,133200.0
2008-08-21 10:00:00,20.15,20.23,20.09,20.23,129000.0,14.2675,14.3241,14.225,14.3241,129000.0
2008-08-21 10:30:00,20.23,20.23,20.1,20.17,74400.0,14.3241,14.3241,14.2321,14.2817,74400.0
2008-08-21 11:00:00,20.18,20.21,20.12,20.21,33200.0,14.2887,14.31,14.2462,14.31,33200.0
2008-08-21 11:30:00,20.2,20.24,20.16,20.22,41800.0,14.3029,14.3312,14.2746,14.3171,41800.0
2008-08-21 12:00:00,20.21,20.24,20.14,20.15,59800.0,14.31,14.3312,14.2604,14.2675,59800.0
2008-08-21 12:30:00,20.15,20.16,20.09,20.12,61200.0,14.2675,14.2746,14.225,14.2462,61200.0
2008-08-21 13:00:00,20.12,20.18,20.11,20.16,46200.0,14.2462,14.2887,14.2392,14.2746,46200.0
2008-08-21 13:30:00,20.16,20.18,20.14,20.15,54000.0,14.2746,14.2887,14.2604,14.2675,54000.0
2008-08-21 14:00:00,20.15,20.17,20.14,20.15,93800.0,14.2675,14.2817,14.2604,14.2675,93800.0
2008-08-21 14:30:00,20.16,20.22,20.16,20.18,70800.0,14.2746,14.3171,14.2746,14.2887,70800.0
2008-08-21 15:00:00,20.18,20.21,20.17,20.2,79400.0,14.2887,14.31,14.2817,14.3029,79400.0
2008-08-21 15:30:00,20.2,20.22,20.18,20.22,139400.0,14.3029,14.3171,14.2887,14.3171,139400.0
2008-08-22 09:30:00,20.29,20.41,20.26,20.34,73400.0,14.3666,14.4516,14.3454,14.402,73400.0
2008-08-22 10:00:00,20.35,20.4,20.31,20.4,39400.0,14.4091,14.4445,14.3808,14.4445,39400.0
2008-08-22 10:30:00,20.4,20.4,20.29,20.3,64000.0,14.4445,14.4445,14.3666,14.3737,64000.0
2008-08-22 11:00:00,20.3,20.36,20.29,20.36,55800.0,14.3737,14.4162,14.3666,14.4162,55800.0
2008-08-22 11:30:00,20.36,20.39,20.35,20.37,29400.0,14.4162,14.4374,14.4091,14.4233,29400.0
2008-08-22 12:00:00,20.37,20.37,20.29,20.32,135200.0,14.4233,14.4233,14.3666,14.3879,135200.0
2008-08-22 12:30:00,20.3,20.32,20.29,20.32,26400.0,14.3737,14.3879,14.3666,14.3879,26400.0
2008-08-22 13:00:00,20.32,20.33,20.29,20.32,61800.0,14.3879,14.3949,14.3666,14.3879,61800.0
2008-08-22 13:30:00,20.32,20.32,20.25,20.3,54800.0,14.3879,14.3879,14.3383,14.3737,54800.0
2008-08-22 14:00:00,20.3,20.33,20.29,20.32,119800.0,14.3737,14.3949,14.3666,14.3879,119800.0
2008-08-22 14:30:00,20.32,20.34,20.3,20.3,107200.0,14.3879,14.402,14.3737,14.3737,107200.0
2008-08-22 15:00:00,20.31,20.32,20.28,20.3,70000.0,14.3808,14.3879,14.3595,14.3737,70000.0
2008-08-22 15:30:00,20.3,20.32,20.28,20.29,131400.0,14.3737,14.3879,14.3595,14.3666,131400.0
2008-08-25 09:30:00,20.24,20.25,20.16,20.17,117200.0,14.3312,14.3383,14.2746,14.2817,117200.0
2008-08-25 10:00:00,20.17,20.22,20.11,20.18,118400.0,14.2817,14.3171,14.2392,14.2887,118400.0
2008-08-25 10:30:00,20.17,20.18,20.07,20.08,38200.0,14.2817,14.2887,14.2108,14.2179,38200.0
2008-08-25 11:00:00,20.08,20.08,20.03,20.07,33400.0,14.2179,14.2179,14.1825,14.2108,33400.0
2008-08-25 11:30:00,20.06,20.07,19.95,19.95,58600.0,14.2038,14.2108,14.1259,14.1259,58600.0
2008-08-25 12:00:00,19.95,20.0,19.94,19.95,81000.0,14.1259,14.1613,14.1188,14.1259,81000.0
2008-08-25 12:30:00,19.96,19.98,19.93,19.97,53600.0,14.133,14.1471,14.1117,14.14,53600.0
2008-08-25 13:00:00,19.98,20.02,19.97,20.0,44800.0,14.1471,14.1754,14.14,14.1613,44800.0
2008-08-25 13:30:00,20.0,20.04,20.0,20.04,51600.0,14.1613,14.1896,14.1613,14.1896,51600.0
2008-08-25 14:00:00,20.04,20.06,20.02,20.04,87200.0,14.1896,14.2038,14.1754,14.1896,87200.0
2008-08-25 14:30:00,20.03,20.06,19.99,20.02,56400.0,14.1825,14.2038,14.1542,14.1754,56400.0
2008-08-25 15:00:00,20.0,20.04,19.98,20.04,105200.0,14.1613,14.1896,14.1471,14.1896,105200.0
2008-08-25 15:30:00,20.03,20.05,19.98,20.03,192400.0,14.1825,14.1967,14.1471,14.1825,192400.0
2008-08-26 09:30:00,19.98,20.08,19.96,20.03,150600.0,14.1471,14.2179,14.133,14.1825,150600.0
2008-08-26 10:00:00,20.04,20.08,20.0,20.06,117000.0,14.1896,14.2179,14.1613,14.2038,117000.0
2008-08-26 10:30:00,20.08,20.09,20.03,20.07,71200.0,14.2179,14.225,14.1825,14.2108,71200.0
2008-08-26 11:00:00,20.06,20.08,19.95,20.0,57400.0,14.2038,14.2179,14.1259,14.1613,57400.0
2008-08-26 11:30:00,20.0,20.03,19.93,20.02,51000.0,14.1613,14.1825,14.1117,14.1754,51000.0
2008-08-26 12:00:00,20.02,20.04,19.99,19.99,49600.0,14.1754,14.1896,14.1542,14.1542,49600.0
2008-08-26 12:30:00,20.0,20.06,20.0,20.03,35000.0,14.1613,14.2038,14.1613,14.1825,35000.0
2008-08-26 13:00:00,20.03,20.05,20.01,20.01,48800.0,14.1825,14.1967,14.1684,14.1684,48800.0
2008-08-26 13:30:00,20.01,20.01,19.93,19.99,62000.0,14.1684,14.1684,14.1117,14.1542,62000.0
2008-08-26 14:00:00,19.98,20.0,19.92,19.94,74800.0,14.1471,14.1613,14.1046,14.1188,74800.0
2008-08-26 14:30:00,19.94,19.97,19.92,19.96,62400.0,14.1188,14.14,14.1046,14.133,62400.0
2008-08-26 15:00:00,19.96,19.98,19.9,19.93,140600.0,14.133,14.1471,14.0905,14.1117,140600.0
2008-08-26 15:30:00,19.93,19.97,19.92,19.96,164000.0,14.1117,14.14,14.1046,14.133,164000.0
2008-08-27 09:30:00,20.71,21.0,20.09,20.23,257200.0,14.664,14.8693,14.225,14.3241,257200.0
2008-08-27 10:00:00,20.23,20.24,20.15,20.17,211600.0,14.3241,14.3312,14.2675,14.2817,211600.0
2008-08-27 10:30:00,20.17,20.24,20.17,20.21,105000.0,14.2817,14.3312,14.2817,14.31,105000.0
2008-08-27 11:00:00,20.21,20.25,20.16,20.21,76400.0,14.31,14.3383,14.2746,14.31,76400.0
2008-08-27 11:30:00,20.2,20.25,20.18,20.25,82200.0,14.3029,14.3383,14.2887,14.3383,82200.0
2008-08-27 12:00:00,20.25,20.31,20.21,20.28,78400.0,14.3383,14.3808,14.31,14.3595,78400.0
2008-08-27 12:30:00,20.29,20.33,20.25,20.32,50600.0,14.3666,14.3949,14.3383,14.3879,50600.0
2008-08-27 13:00:00,20.32,20.35,20.29,20.29,59800.0,14.3879,14.4091,14.3666,14.3666,59800.0
2008-08-27 13:30:00,20.3,20.36,20.29,20.32,106800.0,14.3737,14.4162,14.3666,14.3879,106800.0
2008-08-27 14:00:00,20.32,20.32,20.24,20.25,99600.0,14.3879,14.3879,14.3312,14.3383,99600.0
2008-08-27 14:30:00,20.25,20.28,20.23,20.25,66000.0,14.3383,14.3595,14.3241,14.3383,66000.0
2008-08-27 15:00:00,20.25,20.25,20.18,20.2,85800.0,14.3383,14.3383,14.2887,14.3029,85800.0
2008-08-27 15:30:00,20.21,20.29,20.18,20.29,134200.0,14.31,14.3666,14.2887,14.3666,134200.0
2008-08-28 09:30:00,20.38,20.5,20.25,20.31,142200.0,14.4303,14.5153,14.3383,14.3808,142200.0
2008-08-28 10:00:00,20.31,20.31,20.23,20.23,85400.0,14.3808,14.3808,14.3241,14.3241,85400.0
2008-08-28 10:30:00,20.24,20.39,20.23,20.36,71200.0,14.3312,14.4374,14.3241,14.4162,71200.0
2008-08-28 11:00:00,20.36,20.42,20.34,20.38,92800.0,14.4162,14.4587,14.402,14.4303,92800.0
2008-08-28 11:30:00,20.38,20.46,20.33,20.46,113400.0,14.4303,14.487,14.3949,14.487,113400.0
2008-08-28 12:00:00,20.44,20.49,20.43,20.49,80200.0,14.4728,14.5082,14.4657,14.5082,80200.0
2008-08-28 12:30:00,20.49,20.53,20.48,20.52,98400.0,14.5082,14.5366,14.5012,14.5295,98400.0
2008-08-28 13:00:00,20.51,20.53,20.5,20.52,87600.0,14.5224,14.5366,14.5153,14.5295,87600.0
2008-08-28 13:30:00,20.51,20.54,20.47,20.5,95600.0,14.5224,14.5436,14.4941,14.5153,95600.0
2008-08-28 14:00:00,20.49,20.5,20.45,20.5,153800.0,14.5082,14.5153,14.4799,14.5153,153800.0
2008-08-28 14:30:00,20.5,20.5,20.46,20.48,487600.0,14.5153,14.5153,14.487,14.5012,487600.0
2008-08-28 15:00:00,20.48,20.49,20.41,20.42,153200.0,14.5012,14.5082,14.4516,14.4587,153200.0
2008-08-28 15:30:00,20.42,20.5,20.4,20.48,238000.0,14.4587,14.5153,14.4445,14.5012,238000.0
2008-08-29 09:30:00,20.42,20.49,20.35,20.36,120400.0,14.4587,14.5082,14.4091,14.4162,120400.0
2008-08-29 10:00:00,20.36,20.36,20.3,20.32,90600.0,14.4162,14.4162,14.3737,14.3879,90600.0
2008-08-29 10:30:00,20.31,20.41,20.31,20.38,102600.0,14.3808,14.4516,14.3808,14.4303,102600.0
2008-08-29 11:00:00,20.36,20.37,20.29,20.31,53600.0,14.4162,14.4233,14.3666,14.3808,53600.0
2008-08-29 11:30:00,20.3,20.34,20.3,20.32,63800.0,14.3737,14.402,14.3737,14.3879,63800.0
2008-08-29 12:00:00,20.32,20.32,20.29,20.29,60800.0,14.3879,14.3879,14.3666,14.3666,60800.0
2008-08-29 12:30:00,20.29,20.29,20.24,20.26,54200.0,14.3666,14.3666,14.3312,14.3454,54200.0
2008-08-29 13:00:00,20.27,20.32,20.25,20.32,54600.0,14.3525,14.3879,14.3383,14.3879,54600.0
2008-08-29 13:30:00,20.32,20.32,20.29,20.29,46000.0,14.3879,14.3879,14.3666,14.3666,46000.0
2008-08-29 14:00:00,20.3,20.32,20.28,20.32,55800.0,14.3737,14.3879,14.3595,14.3879,55800.0
2008-08-29 14:30:00,20.31,20.32,20.29,20.29,63800.0,14.3808,14.3879,14.3666,14.3666,63800.0
2008-08-29 15:00:00,20.29,20.3,20.25,20.25,78400.0,14.3666,14.3737,14.3383,14.3383,78400.0
2008-08-29 15:30:00,20.25,20.29,20.24,20.25,198400.0,14.3383,14.3666,14.3312,14.3383,198400.0
2008-09-02 09:30:00,20.38,20.64,20.38,20.64,143200.0,14.4303,14.6144,14.4303,14.6144,143200.0
2008-09-02 10:00:00,20.64,20.65,20.55,20.58,147000.0,14.6144,14.6215,14.5507,14.572,147000.0
2008-09-02 10:30:00,20.58,20.58,20.46,20.5,100200.0,14.572,14.572,14.487,14.5153,100200.0
2008-09-02 11:00:00,20.5,20.52,20.42,20.45,152200.0,14.5153,14.5295,14.4587,14.4799,152200.0
2008-09-02 11:30:00,20.45,20.48,20.43,20.46,140600.0,14.4799,14.5012,14.4657,14.487,140600.0
2008-09-02 12:00:00,20.46,20.47,20.39,20.4,76600.0,14.487,14.4941,14.4374,14.4445,76600.0
2008-09-02 12:30:00,20.4,20.43,20.39,20.42,84400.0,14.4445,14.4657,14.4374,14.4587,84400.0
2008-09-02 13:00:00,20.42,20.46,20.42,20.42,75400.0,14.4587,14.487,14.4587,14.4587,75400.0
2008-09-02 13:30:00,20.42,20.45,20.38,20.4,93200.0,14.4587,14.4799,14.4303,14.4445,93200.0
2008-09-02 14:00:00,20.4,20.41,20.34,20.37,111400.0,14.4445,14.4516,14.402,14.4233,111400.0
2008-09-02 14:30:00,20.38,20.39,20.35,20.38,137000.0,14.4303,14.4374,14.4091,14.4303,137000.0
2008-09-02 15:00:00,20.38,20.38,20.32,20.35,159000.0,14.4303,14.4303,14.3879,14.4091,159000.0
2008-09-02 15:30:00,20.35,20.36,20.25,20.28,366400.0,14.4091,14.4162,14.3383,14.3595,366400.0
2008-09-03 09:30:00,20.25,20.48,20.21,20.46,129400.0,14.3383,14.5012,14.31,14.487,129400.0
2008-09-03 10:00:00,20.47,20.49,20.41,20.47,92200.0,14.4941,14.5082,14.4516,14.4941,92200.0
2008-09-03 10:30:00,20.47,20.57,20.47,20.5,80800.0,14.4941,14.5649,14.4941,14.5153,80800.0
2008-09-03 11:00:00,20.5,20.54,20.44,20.46,67600.0,14.5153,14.5436,14.4728,14.487,67600.0
2008-09-03 11:30:00,20.46,20.46,20.4,20.4,64800.0,14.487,14.487,14.4445,14.4445,64800.0
2008-09-03 12:00:00,20.41,20.43,20.38,20.42,65000.0,14.4516,14.4657,14.4303,14.4587,65000.0
2008-09-03 12:30:00,20.42,20.42,20.38,20.39,46800.0,14.4587,14.4587,14.4303,14.4374,46800.0
2008-09-03 13:00:00,20.39,20.39,20.33,20.33,98600.0,14.4374,14.4374,14.3949,14.3949,98600.0
2008-09-03 13:30:00,20.33,20.35,20.32,20.34,58000.0,14.3949,14.4091,14.3879,14.402,58000.0
2008-09-03 14:00:00,20.34,20.34,20.22,20.24,181800.0,14.402,14.402,14.3171,14.3312,181800.0
2008-09-03 14:30:00,20.23,20.27,20.2,20.21,133200.0,14.3241,14.3525,14.3029,14.31,133200.0
2008-09-03 15:00:00,20.2,20.27,20.18,20.22,130600.0,14.3029,14.3525,14.2887,14.3171,130600.0
2008-09-03 15:30:00,20.22,20.27,20.2,20.23,169600.0,14.3171,14.3525,14.3029,14.3241,169600.0
2008-09-04 09:30:00,20.16,20.22,20.1,20.21,111000.0,14.2746,14.3171,14.2321,14.31,111000.0
2008-09-04 10:00:00,20.21,20.28,20.21,20.27,66400.0,14.31,14.3595,14.31,14.3525,66400.0
2008-09-04 10:30:00,20.27,20.27,20.1,20.16,87200.0,14.3525,14.3525,14.2321,14.2746,87200.0
2008-09-04 11:00:00,20.16,20.18,20.12,20.17,80000.0,14.2746,14.2887,14.2462,14.2817,80000.0
2008-09-04 11:30:00,20.17,20.23,20.14,20.2,56800.0,14.2817,14.3241,14.2604,14.3029,56800.0
2008-09-04 12:00:00,20.2,20.24,20.18,20.18,35800.0,14.3029,14.3312,14.2887,14.2887,35800.0
2008-09-04 12:30:00,20.18,20.27,20.18,20.25,81000.0,14.2887,14.3525,14.2887,14.3383,81000.0
2008-09-04 13:00:00,20.26,20.3,20.24,20.24,125600.0,14.3454,14.3737,14.3312,14.3312,125600.0
2008-09-04 13:30:00,20.25,20.31,20.2,20.2,185400.0,14.3383,14.3808,14.3029,14.3029,185400.0
2008-09-04 14:00:00,20.2,20.21,20.11,20.13,101000.0,14.3029,14.31,14.2392,14.2533,101000.0
2008-09-04 14:30:00,20.13,20.15,20.08,20.09,126800.0,14.2533,14.2675,14.2179,14.225,126800.0
2008-09-04 15:00:00,20.09,20.11,20.02,20.05,175600.0,14.225,14.2392,14.1754,14.1967,175600.0
2008-09-04 15:30:00,20.05,20.09,20.03,20.05,243800.0,14.1967,14.225,14.1825,14.1967,243800.0
2008-09-05 09:30:00,20.05,20.05,19.85,19.88,125600.0,14.1967,14.1967,14.0551,14.0763,125600.0
2008-09-05 10:00:00,19.89,19.92,19.81,19.86,110600.0,14.0834,14.1046,14.0267,14.0622,110600.0
2008-09-05 10:30:00,19.86,19.88,19.77,19.79,55800.0,14.0622,14.0763,13.9984,14.0126,55800.0
2008-09-05 11:00:00,19.8,19.86,19.78,19.86,79800.0,14.0197,14.0622,14.0055,14.0622,79800.0
2008-09-05 11:30:00,19.86,19.94,19.85,19.89,107200.0,14.0622,14.1188,14.0551,14.0834,107200.0
2008-09-05 12:00:00,19.89,19.93,19.85,19.93,54200.0,14.0834,14.1117,14.0551,14.1117,54200.0
2008-09-05 12:30:00,19.93,19.94,19.86,19.87,73800.0,14.1117,14.1188,14.0622,14.0692,73800.0
2008-09-05 13:00:00,19.86,19.89,19.85,19.86,53600.0,14.0622,14.0834,14.0551,14.0622,53600.0
2008-09-05 13:30:00,19.86,19.92,19.85,19.92,52200.0,14.0622,14.1046,14.0551,14.1046,52200.0
2008-09-05 14:00:00,19.92,19.96,19.91,19.95,58600.0,14.1046,14.133,14.0976,14.1259,58600.0
2008-09-05 14:30:00,19.95,20.01,19.94,20.0,62200.0,14.1259,14.1684,14.1188,14.1613,62200.0
2008-09-05 15:00:00,20.0,20.02,19.97,20.01,153800.0,14.1613,14.1754,14.14,14.1684,153800.0
2008-09-05 15:30:00,20.0,20.07,19.98,20.0,268600.0,14.1613,14.2108,14.1471,14.1613,268600.0
2008-09-08 09:30:00,20.23,20.56,20.14,20.43,236200.0,14.3241,14.5578,14.2604,14.4657,236200.0
2008-09-08 10:00:00,20.43,20.45,20.36,20.36,135600.0,14.4657,14.4799,14.4162,14.4162,135600.0
2008-09-08 10:30:00,20.36,20.43,20.17,20.18,187800.0,14.4162,14.4657,14.2817,14.2887,187800.0
2008-09-08 11:00:00,20.17,20.34,20.1,20.3,148000.0,14.2817,14.402,14.2321,14.3737,148000.0
2008-09-08 11:30:00,20.31,20.37,20.29,20.36,130800.0,14.3808,14.4233,14.3666,14.4162,130800.0
2008-09-08 12:00:00,20.36,20.4,20.32,20.35,127000.0,14.4162,14.4445,14.3879,14.4091,127000.0
2008-09-08 12:30:00,20.35,20.36,20.29,20.31,177400.0,14.4091,14.4162,14.3666,14.3808,177400.0
2008-09-08 13:00:00,20.31,20.36,20.27,20.34,130400.0,14.3808,14.4162,14.3525,14.402,130400.0
2008-09-08 13:30:00,20.33,20.36,20.28,20.33,207400.0,14.3949,14.4162,14.3595,14.3949,207400.0
2008-09-08 14:00:00,20.34,20.42,20.33,20.39,163400.0,14.402,14.4587,14.3949,14.4374,163400.0
2008-09-08 14:30:00,20.4,20.41,20.35,20.36,83200.0,14.4445,14.4516,14.4091,14.4162,83200.0
2008-09-08 15:00:00,20.36,20.43,20.33,20.41,198200.0,14.4162,14.4657,14.3949,14.4516,198200.0
2008-09-08 15:30:00,20.41,20.44,20.39,20.43,274600.0,14.4516,14.4728,14.4374,14.4657,274600.0
2008-09-09 09:30:00,20.41,20.59,20.41,20.55,138000.0,14.4516,14.579,14.4516,14.5507,138000.0
2008-09-09 10:00:00,20.55,20.62,20.52,20.6,236200.0,14.5507,14.6003,14.5295,14.5861,236200.0
2008-09-09 10:30:00,20.6,20.66,20.56,20.65,269800.0,14.5861,14.6286,14.5578,14.6215,269800.0
2008-09-09 11:00:00,20.65,20.68,20.6,20.64,629200.0,14.6215,14.6428,14.5861,14.6144,629200.0
2008-09-09 11:30:00,20.64,20.66,20.61,20.61,173800.0,14.6144,14.6286,14.5932,14.5932,173800.0
2008-09-09 12:00:00,20.61,20.63,20.57,20.61,234200.0,14.5932,14.6074,14.5649,14.5932,234200.0
2008-09-09 12:30:00,20.61,20.73,20.61,20.73,226200.0,14.5932,14.6782,14.5932,14.6782,226200.0
2008-09-09 13:00:00,20.73,20.73,20.64,20.67,334800.0,14.6782,14.6782,14.6144,14.6357,334800.0
2008-09-09 13:30:00,20.67,20.7,20.65,20.68,191400.0,14.6357,14.6569,14.6215,14.6428,191400.0
2008-09-09 14:00:00,20.67,20.68,20.63,20.68,249800.0,14.6357,14.6428,14.6074,14.6428,249800.0
2008-09-09 14:30:00,20.68,20.7,20.64,20.65,223200.0,14.6428,14.6569,14.6144,14.6215,223200.0
2008-09-09 15:00:00,20.65,20.67,20.62,20.64,213000.0,14.6215,14.6357,14.6003,14.6144,213000.0
2008-09-09 15:30:00,20.64,20.71,20.61,20.7,489800.0,14.6144,14.664,14.5932,14.6569,489800.0
2008-09-10 09:30:00,20.81,20.81,20.61,20.74,120800.0,14.7348,14.7348,14.5932,14.6852,120800.0
2008-09-10 10:00:00,20.74,20.74,20.65,20.72,108800.0,14.6852,14.6852,14.6215,14.6711,108800.0
2008-09-10 10:30:00,20.71,20.72,20.65,20.67,100800.0,14.664,14.6711,14.6215,14.6357,100800.0
2008-09-10 11:00:00,20.67,20.74,20.64,20.67,126600.0,14.6357,14.6852,14.6144,14.6357,126600.0
2008-09-10 11:30:00,20.67,20.72,20.46,20.46,473400.0,14.6357,14.6711,14.487,14.487,473400.0
2008-09-10 12:00:00,20.46,20.46,20.15,20.25,631400.0,14.487,14.487,14.2675,14.3383,631400.0
2008-09-10 12:30:00,20.25,20.36,20.25,20.34,92800.0,14.3383,14.4162,14.3383,14.402,92800.0
2008-09-10 13:00:00,20.34,20.42,20.33,20.4,62000.0,14.402,14.4587,14.3949,14.4445,62000.0
2008-09-10 13:30:00,20.4,20.42,20.34,20.34,86000.0,14.4445,14.4587,14.402,14.402,86000.0
2008-09-10 14:00:00,20.32,20.41,20.3,20.41,93400.0,14.3879,14.4516,14.3737,14.4516,93400.0
2008-09-10 14:30:00,20.41,20.43,20.38,20.4,61600.0,14.4516,14.4657,14.4303,14.4445,61600.0
2008-09-10 15:00:00,20.4,20.45,20.37,20.41,101600.0,14.4445,14.4799,14.4233,14.4516,101600.0
2008-09-10 15:30:00,20.4,20.41,20.33,20.35,332800.0,14.4445,14.4516,14.3949,14.4091,332800.0
2008-09-11 09:30:00,20.44,20.44,20.04,20.28,132800.0,14.4728,14.4728,14.1896,14.3595,132800.0
2008-09-11 10:00:00,20.27,20.34,20.24,20.24,312400.0,14.3525,14.402,14.3312,14.3312,312400.0
2008-09-11 10:30:00,20.24,20.36,20.24,20.25,107800.0,14.3312,14.4162,14.3312,14.3383,107800.0
2008-09-11 11:00:00,20.27,20.34,20.2,20.22,81400.0,14.3525,14.402,14.3029,14.3171,81400.0
2008-09-11 11:30:00,20.22,20.25,20.15,20.16,113400.0,14.3171,14.3383,14.2675,14.2746,113400.0
2008-09-11 12:00:00,20.17,20.25,20.17,20.25,140800.0,14.2817,14.3383,14.2817,14.3383,140800.0
2008-09-11 12:30:00,20.25,20.38,20.23,20.38,244800.0,14.3383,14.4303,14.3241,14.4303,244800.0
2008-09-11 13:00:00,20.38,20.41,20.32,20.41,108800.0,14.4303,14.4516,14.3879,14.4516,108800.0
2008-09-11 13:30:00,20.41,20.44,20.39,20.43,82800.0,14.4516,14.4728,14.4374,14.4657,82800.0
2008-09-11 14:00:00,20.41,20.49,20.4,20.47,90000.0,14.4516,14.5082,14.4445,14.4941,90000.0
2008-09-11 14:30:00,20.46,20.47,20.41,20.42,143200.0,14.487,14.4941,14.4516,14.4587,143200.0
2008-09-11 15:00:00,20.42,20.47,20.34,20.36,486400.0,14.4587,14.4941,14.402,14.4162,486400.0
2008-09-11 15:30:00,20.36,20.39,20.22,20.33,741000.0,14.4162,14.4374,14.3171,14.3949,741000.0
2008-09-12 09:30:00,20.2,20.38,20.2,20.35,126000.0,14.3029,14.4303,14.3029,14.4091,126000.0
2008-09-12 10:00:00,20.35,20.5,20.29,20.43,250400.0,14.4091,14.5153,14.3666,14.4657,250400.0
2008-09-12 10:30:00,20.43,20.5,20.43,20.5,81000.0,14.4657,14.5153,14.4657,14.5153,81000.0
2008-09-12 11:00:00,20.5,20.6,20.48,20.56,82400.0,14.5153,14.5861,14.5012,14.5578,82400.0
2008-09-12 11:30:00,20.56,20.58,20.5,20.57,59000.0,14.5578,14.572,14.5153,14.5649,59000.0
2008-09-12 12:00:00,20.57,20.68,20.57,20.68,60000.0,14.5649,14.6428,14.5649,14.6428,60000.0
2008-09-12 12:30:00,20.68,20.7,20.61,20.62,55200.0,14.6428,14.6569,14.5932,14.6003,55200.0
2008-09-12 13:00:00,20.63,20.67,20.6,20.65,58200.0,14.6074,14.6357,14.5861,14.6215,58200.0
2008-09-12 13:30:00,20.65,20.66,20.6,20.66,73000.0,14.6215,14.6286,14.5861,14.6286,73000.0
2008-09-12 14:00:00,20.66,20.66,20.61,20.63,104000.0,14.6286,14.6286,14.5932,14.6074,104000.0
2008-09-12 14:30:00,20.63,20.71,20.62,20.7,124000.0,14.6074,14.664,14.6003,14.6569,124000.0
2008-09-12 15:00:00,20.7,20.72,20.66,20.71,159400.0,14.6569,14.6711,14.6286,14.664,159400.0
2008-09-12 15:30:00,20.71,20.78,20.67,20.75,310400.0,14.664,14.7136,14.6357,14.6923,310400.0
2008-09-15 09:30:00,20.4,20.43,20.25,20.34,135000.0,14.4445,14.4657,14.3383,14.402,135000.0
2008-09-15 10:00:00,20.33,20.61,20.3,20.61,85000.0,14.3949,14.5932,14.3737,14.5932,85000.0
2008-09-15 10:30:00,20.61,20.79,20.57,20.74,101000.0,14.5932,14.7207,14.5649,14.6852,101000.0
2008-09-15 11:00:00,20.72,20.74,20.66,20.67,56800.0,14.6711,14.6852,14.6286,14.6357,56800.0
2008-09-15 11:30:00,20.67,20.71,20.64,20.68,79000.0,14.6357,14.664,14.6144,14.6428,79000.0
2008-09-15 12:00:00,20.68,20.78,20.67,20.74,58600.0,14.6428,14.7136,14.6357,14.6852,58600.0
2008-09-15 12:30:00,20.72,20.82,20.72,20.78,90800.0,14.6711,14.7419,14.6711,14.7136,90800.0
2008-09-15 13:00:00,20.78,20.79,20.7,20.72,49800.0,14.7136,14.7207,14.6569,14.6711,49800.0
2008-09-15 13:30:00,20.72,20.78,20.69,20.75,95800.0,14.6711,14.7136,14.6498,14.6923,95800.0
2008-09-15 14:00:00,20.74,20.83,20.74,20.75,93400.0,14.6852,14.749,14.6852,14.6923,93400.0
2008-09-15 14:30:00,20.75,20.75,20.67,20.68,124600.0,14.6923,14.6923,14.6357,14.6428,124600.0
2008-09-15 15:00:00,20.68,20.69,20.56,20.6,218200.0,14.6428,14.6498,14.5578,14.5861,218200.0
2008-09-15 15:30:00,20.61,20.66,20.52,20.57,253600.0,14.5932,14.6286,14.5295,14.5649,253600.0
2008-09-16 09:30:00,20.46,20.46,20.16,20.24,187200.0,14.487,14.487,14.2746,14.3312,187200.0
2008-09-16 10:00:00,20.24,20.29,20.17,20.28,156000.0,14.3312,14.3666,14.2817,14.3595,156000.0
2008-09-16 10:30:00,20.28,20.45,20.25,20.26,137800.0,14.3595,14.4799,14.3383,14.3454,137800.0
2008-09-16 11:00:00,20.26,20.37,20.23,20.25,131400.0,14.3454,14.4233,14.3241,14.3383,131400.0
2008-09-16 11:30:00,20.24,20.28,20.19,20.21,122000.0,14.3312,14.3595,14.2958,14.31,122000.0
2008-09-16 12:00:00,20.21,20.25,20.14,20.21,93600.0,14.31,14.3383,14.2604,14.31,93600.0
2008-09-16 12:30:00,20.21,20.21,20.14,20.17,69000.0,14.31,14.31,14.2604,14.2817,69000.0
2008-09-16 13:00:00,20.17,20.31,20.17,20.27,141800.0,14.2817,14.3808,14.2817,14.3525,141800.0
2008-09-16 13:30:00,20.27,20.27,20.19,20.19,161800.0,14.3525,14.3525,14.2958,14.2958,161800.0
2008-09-16 14:00:00,20.19,20.28,20.09,20.19,259400.0,14.2958,14.3595,14.225,14.2958,259400.0
2008-09-16 14:30:00,20.18,20.48,20.09,20.36,281200.0,14.2887,14.5012,14.225,14.4162,281200.0
2008-09-16 15:00:00,20.36,20.43,20.31,20.37,329600.0,14.4162,14.4657,14.3808,14.4233,329600.0
2008-09-16 15:30:00,20.36,20.41,20.33,20.37,462800.0,14.4162,14.4516,14.3949,14.4233,462800.0
2008-09-17 09:30:00,20.19,20.36,20.0,20.24,165400.0,14.2958,14.4162,14.1613,14.3312,165400.0
2008-09-17 10:00:00,20.24,20.29,20.2,20.27,153400.0,14.3312,14.3666,14.3029,14.3525,153400.0
2008-09-17 10:30:00,20.27,20.44,20.26,20.4,163400.0,14.3525,14.4728,14.3454,14.4445,163400.0
2008-09-17 11:00:00,20.4,20.49,20.32,20.34,142200.0,14.4445,14.5082,14.3879,14.402,142200.0
2008-09-17 11:30:00,20.34,20.4,20.33,20.36,179400.0,14.402,14.4445,14.3949,14.4162,179400.0
2008-09-17 12:00:00,20.35,20.42,20.28,20.38,174400.0,14.4091,14.4587,14.3595,14.4303,174400.0
2008-09-17 12:30:00,20.37,20.48,20.36,20.43,148200.0,14.4233,14.5012,14.4162,14.4657,148200.0
2008-09-17 13:00:00,20.44,20.45,20.23,20.23,109400.0,14.4728,14.4799,14.3241,14.3241,109400.0
2008-09-17 13:30:00,20.22,20.26,20.14,20.15,228200.0,14.3171,14.3454,14.2604,14.2675,228200.0
2008-09-17 14:00:00,20.15,20.17,20.07,20.17,270600.0,14.2675,14.2817,14.2108,14.2817,270600.0
2008-09-17 14:30:00,20.17,20.28,20.11,20.18,210000.0,14.2817,14.3595,14.2392,14.2887,210000.0
2008-09-17 15:00:00,20.18,20.21,20.05,20.06,226800.0,14.2887,14.31,14.1967,14.2038,226800.0
2008-09-17 15:30:00,20.06,20.08,19.92,19.92,326400.0,14.2038,14.2179,14.1046,14.1046,326400.0
2008-09-18 09:30:00,20.11,20.38,20.11,20.24,158200.0,14.2392,14.4303,14.2392,14.3312,158200.0
2008-09-18 10:00:00,20.24,20.25,19.97,19.97,270400.0,14.3312,14.3383,14.14,14.14,270400.0
2008-09-18 10:30:00,19.97,20.02,19.86,19.89,123200.0,14.14,14.1754,14.0622,14.0834,123200.0
2008-09-18 11:00:00,19.89,19.93,19.79,19.86,176000.0,14.0834,14.1117,14.0126,14.0622,176000.0
2008-09-18 11:30:00,19.86,19.86,19.59,19.73,224800.0,14.0622,14.0622,13.871,13.9701,224800.0
2008-09-18 12:00:00,19.71,19.95,19.71,19.9,257000.0,13.9559,14.1259,13.9559,14.0905,257000.0
2008-09-18 12:30:00,19.9,19.92,19.65,19.65,140600.0,14.0905,14.1046,13.9135,13.9135,140600.0
2008-09-18 13:00:00,19.66,19.85,19.66,19.76,143200.0,13.9205,14.0551,13.9205,13.9913,143200.0
2008-09-18 13:30:00,19.78,19.9,19.66,19.76,151200.0,14.0055,14.0905,13.9205,13.9913,151200.0
2008-09-18 14:00:00,19.76,19.79,19.61,19.61,218000.0,13.9913,14.0126,13.8851,13.8851,218000.0
2008-09-18 14:30:00,19.61,19.7,19.59,19.65,288200.0,13.8851,13.9489,13.871,13.9135,288200.0
2008-09-18 15:00:00,19.65,19.75,19.52,19.56,481600.0,13.9135,13.9843,13.8214,13.8497,481600.0
2008-09-18 15:30:00,19.57,19.84,19.53,19.7,554000.0,13.8568,14.048,13.8285,13.9489,554000.0
2008-09-19 09:30:00,20.08,20.39,18.75,20.02,535400.0,14.2179,14.4374,13.2762,14.1754,535400.0
2008-09-19 10:00:00,20.03,20.1,19.81,19.82,196600.0,14.1825,14.2321,14.0267,14.0338,196600.0
2008-09-19 10:30:00,19.83,19.98,19.66,19.98,139600.0,14.0409,14.1471,13.9205,14.1471,139600.0
2008-09-19 11:00:00,19.98,20.05,19.77,19.77,179000.0,14.1471,14.1967,13.9984,13.9984,179000.0
2008-09-19 11:30:00,19.78,19.95,19.77,19.95,102200.0,14.0055,14.1259,13.9984,14.1259,102200.0
2008-09-19 12:00:00,19.94,19.95,19.72,19.77,154600.0,14.1188,14.1259,13.963,13.9984,154600.0
2008-09-19 12:30:00,19.75,19.92,19.74,19.92,90400.0,13.9843,14.1046,13.9772,14.1046,90400.0
2008-09-19 13:00:00,19.92,19.92,19.85,19.89,93000.0,14.1046,14.1046,14.0551,14.0834,93000.0
2008-09-19 13:30:00,19.89,19.9,19.8,19.86,99400.0,14.0834,14.0905,14.0197,14.0622,99400.0
2008-09-19 14:00:00,19.86,19.92,19.83,19.89,121800.0,14.0622,14.1046,14.0409,14.0834,121800.0
2008-09-19 14:30:00,19.9,19.97,19.88,19.96,85200.0,14.0905,14.14,14.0763,14.133,85200.0
2008-09-19 15:00:00,19.96,19.98,19.86,19.89,165200.0,14.133,14.1471,14.0622,14.0834,165200.0
2008-09-19 15:30:00,19.89,20.0,19.88,19.98,303200.0,14.0834,14.1613,14.0763,14.1471,303200.0
2008-09-22 09:30:00,19.85,20.14,19.75,19.95,82000.0,14.0551,14.2604,13.9843,14.1259,82000.0
2008-09-22 10:00:00,19.95,19.96,19.83,19.95,91200.0,14.1259,14.133,14.0409,14.1259,91200.0
2008-09-22 10:30:00,19.95,19.95,19.76,19.81,87600.0,14.1259,14.1259,13.9913,14.0267,87600.0
2008-09-22 11:00:00,19.82,19.84,19.75,19.76,48200.0,14.0338,14.048,13.9843,13.9913,48200.0
2008-09-22 11:30:00,19.79,19.84,19.76,19.84,39600.0,14.0126,14.048,13.9913,14.048,39600.0
2008-09-22 12:00:00,19.84,19.85,19.81,19.85,41000.0,14.048,14.0551,14.0267,14.0551,41000.0
2008-09-22 12:30:00,19.85,19.88,19.83,19.88,92200.0,14.0551,14.0763,14.0409,14.0763,92200.0
2008-09-22 13:00:00,19.87,19.89,19.75,19.76,57200.0,14.0692,14.0834,13.9843,13.9913,57200.0
2008-09-22 13:30:00,19.77,19.83,19.74,19.76,85200.0,13.9984,14.0409,13.9772,13.9913,85200.0
2008-09-22 14:00:00,19.77,19.78,19.72,19.75,61000.0,13.9984,14.0055,13.963,13.9843,61000.0
2008-09-22 14:30:00,19.76,19.84,19.74,19.78,133400.0,13.9913,14.048,13.9772,14.0055,133400.0
2008-09-22 15:00:00,19.79,19.84,19.69,19.7,149600.0,14.0126,14.048,13.9418,13.9489,149600.0
2008-09-22 15:30:00,19.69,19.7,19.45,19.56,335200.0,13.9418,13.9489,13.7718,13.8497,335200.0
2008-09-23 09:30:00,19.59,19.86,19.56,19.77,114200.0,13.871,14.0622,13.8497,13.9984,114200.0
2008-09-23 10:00:00,19.75,19.79,19.67,19.73,85200.0,13.9843,14.0126,13.9276,13.9701,85200.0
2008-09-23 10:30:00,19.72,19.78,19.61,19.61,222800.0,13.963,14.0055,13.8851,13.8851,222800.0
2008-09-23 11:00:00,19.61,19.77,19.56,19.75,81200.0,13.8851,13.9984,13.8497,13.9843,81200.0
2008-09-23 11:30:00,19.75,19.82,19.65,19.67,203800.0,13.9843,14.0338,13.9135,13.9276,203800.0
2008-09-23 12:00:00,19.66,19.73,19.6,19.63,73200.0,13.9205,13.9701,13.8781,13.8993,73200.0
2008-09-23 12:30:00,19.64,19.67,19.57,19.58,84400.0,13.9064,13.9276,13.8568,13.8639,84400.0
2008-09-23 13:00:00,19.58,19.58,19.46,19.49,106600.0,13.8639,13.8639,13.7789,13.8002,106600.0
2008-09-23 13:30:00,19.49,19.49,19.32,19.36,247800.0,13.8002,13.8002,13.6798,13.7081,247800.0
2008-09-23 14:00:00,19.37,19.43,19.34,19.41,210400.0,13.7152,13.7577,13.694,13.7435,210400.0
2008-09-23 14:30:00,19.42,19.56,19.41,19.47,185800.0,13.7506,13.8497,13.7435,13.786,185800.0
2008-09-23 15:00:00,19.47,19.58,19.47,19.55,115400.0,13.786,13.8639,13.786,13.8427,115400.0
2008-09-23 15:30:00,19.56,19.57,19.36,19.36,240200.0,13.8497,13.8568,13.7081,13.7081,240200.0
2008-09-24 09:30:00,19.48,19.62,19.24,19.39,204600.0,13.7931,13.8922,13.6232,13.7294,204600.0
2008-09-24 10:00:00,19.39,19.43,19.25,19.38,94000.0,13.7294,13.7577,13.6302,13.7223,94000.0
2008-09-24 10:30:00,19.38,19.46,19.25,19.26,244400.0,13.7223,13.7789,13.6302,13.6373,244400.0
2008-09-24 11:00:00,19.26,19.28,19.2,19.25,152600.0,13.6373,13.6515,13.5948,13.6302,152600.0
2008-09-24 11:30:00,19.25,19.28,19.1,19.22,201000.0,13.6302,13.6515,13.524,13.609,201000.0
2008-09-24 12:00:00,19.22,19.36,19.22,19.25,70200.0,13.609,13.7081,13.609,13.6302,70200.0
2008-09-24 12:30:00,19.25,19.26,19.18,19.22,65200.0,13.6302,13.6373,13.5807,13.609,65200.0
2008-09-24 13:00:00,19.22,19.24,19.17,19.18,109800.0,13.609,13.6232,13.5736,13.5807,109800.0
2008-09-24 13:30:00,19.2,19.35,19.18,19.32,96200.0,13.5948,13.701,13.5807,13.6798,96200.0
2008-09-24 14:00:00,19.32,19.38,19.25,19.29,155000.0,13.6798,13.7223,13.6302,13.6586,155000.0
2008-09-24 14:30:00,19.28,19.38,19.27,19.28,101400.0,13.6515,13.7223,13.6444,13.6515,101400.0
2008-09-24 15:00:00,19.27,19.33,19.24,19.29,177400.0,13.6444,13.6869,13.6232,13.6586,177400.0
2008-09-24 15:30:00,19.3,19.31,19.13,19.22,538600.0,13.6656,13.6727,13.5453,13.609,538600.0
2008-09-25 09:30:00,19.82,19.82,19.2,19.29,455800.0,14.0338,14.0338,13.5948,13.6586,455800.0
2008-09-25 10:00:00,19.3,19.42,19.08,19.29,459600.0,13.6656,13.7506,13.5099,13.6586,459600.0
2008-09-25 10:30:00,19.29,19.42,19.21,19.27,372800.0,13.6586,13.7506,13.6019,13.6444,372800.0
2008-09-25 11:00:00,19.26,19.29,19.21,19.24,361800.0,13.6373,13.6586,13.6019,13.6232,361800.0
2008-09-25 11:30:00,19.24,19.25,19.1,19.21,351200.0,13.6232,13.6302,13.524,13.6019,351200.0
2008-09-25 12:00:00,19.21,19.44,19.2,19.39,115600.0,13.6019,13.7648,13.5948,13.7294,115600.0
2008-09-25 12:30:00,19.37,19.47,19.37,19.4,126600.0,13.7152,13.786,13.7152,13.7364,126600.0
2008-09-25 13:00:00,19.39,19.39,19.28,19.33,109800.0,13.7294,13.7294,13.6515,13.6869,109800.0
2008-09-25 13:30:00,19.33,19.47,19.31,19.47,197400.0,13.6869,13.786,13.6727,13.786,197400.0
2008-09-25 14:00:00,19.46,19.47,19.33,19.45,156400.0,13.7789,13.786,13.6869,13.7718,156400.0
2008-09-25 14:30:00,19.45,19.46,19.36,19.45,107800.0,13.7718,13.7789,13.7081,13.7718,107800.0
2008-09-25 15:00:00,19.45,19.54,19.39,19.47,225400.0,13.7718,13.8356,13.7294,13.786,225400.0
2008-09-25 15:30:00,19.47,19.48,19.24,19.33,357200.0,13.786,13.7931,13.6232,13.6869,357200.0
2008-09-26 09:30:00,19.24,19.36,19.2,19.33,116600.0,13.6232,13.7081,13.5948,13.6869,116600.0
2008-09-26 10:00:00,19.33,19.47,19.33,19.34,71800.0,13.6869,13.786,13.6869,13.694,71800.0
2008-09-26 10:30:00,19.33,19.49,19.32,19.43,60200.0,13.6869,13.8002,13.6798,13.7577,60200.0
2008-09-26 11:00:00,19.43,19.44,19.35,19.36,84200.0,13.7577,13.7648,13.701,13.7081,84200.0
2008-09-26 11:30:00,19.38,19.4,19.32,19.34,65400.0,13.7223,13.7364,13.6798,13.694,65400.0
2008-09-26 12:00:00,19.33,19.52,19.33,19.51,85400.0,13.6869,13.8214,13.6869,13.8143,85400.0
2008-09-26 12:30:00,19.51,19.61,19.5,19.59,112400.0,13.8143,13.8851,13.8072,13.871,112400.0
2008-09-26 13:00:00,19.58,19.58,19.44,19.48,55800.0,13.8639,13.8639,13.7648,13.7931,55800.0
2008-09-26 13:30:00,19.48,19.49,19.43,19.45,30000.0,13.7931,13.8002,13.7577,13.7718,30000.0
2008-09-26 14:00:00,19.45,19.48,19.41,19.42,48000.0,13.7718,13.7931,13.7435,13.7506,48000.0
2008-09-26 14:30:00,19.4,19.46,19.39,19.45,60800.0,13.7364,13.7789,13.7294,13.7718,60800.0
2008-09-26 15:00:00,19.44,19.53,19.36,19.46,94200.0,13.7648,13.8285,13.7081,13.7789,94200.0
2008-09-26 15:30:00,19.47,19.47,19.39,19.43,199000.0,13.786,13.786,13.7294,13.7577,199000.0
2008-09-29 09:30:00,19.32,19.53,19.15,19.28,124000.0,13.6798,13.8285,13.5594,13.6515,124000.0
2008-09-29 10:00:00,19.27,19.36,19.24,19.31,100400.0,13.6444,13.7081,13.6232,13.6727,100400.0
2008-09-29 10:30:00,19.33,19.35,19.24,19.27,182800.0,13.6869,13.701,13.6232,13.6444,182800.0
2008-09-29 11:00:00,19.27,19.27,19.15,19.23,179600.0,13.6444,13.6444,13.5594,13.6161,179600.0
2008-09-29 11:30:00,19.23,19.26,19.18,19.2,192200.0,13.6161,13.6373,13.5807,13.5948,192200.0
2008-09-29 12:00:00,19.21,19.25,19.16,19.23,196400.0,13.6019,13.6302,13.5665,13.6161,196400.0
2008-09-29 12:30:00,19.23,19.29,19.21,19.25,174000.0,13.6161,13.6586,13.6019,13.6302,174000.0
2008-09-29 13:00:00,19.25,19.27,19.21,19.26,163000.0,13.6302,13.6444,13.6019,13.6373,163000.0
2008-09-29 13:30:00,19.25,19.28,18.96,19.16,337200.0,13.6302,13.6515,13.4249,13.5665,337200.0
2008-09-29 14:00:00,19.17,19.2,19.11,19.2,356600.0,13.5736,13.5948,13.5311,13.5948,356600.0
2008-09-29 14:30:00,19.2,19.25,19.16,19.21,288800.0,13.5948,13.6302,13.5665,13.6019,288800.0
2008-09-29 15:00:00,19.21,19.27,19.04,19.06,354000.0,13.6019,13.6444,13.4815,13.4957,354000.0
2008-09-29 15:30:00,19.04,19.11,18.8,18.97,636400.0,13.4815,13.5311,13.3116,13.432,636400.0
2008-09-30 09:30:00,19.19,19.19,18.55,18.79,315400.0,13.5877,13.5877,13.1346,13.3045,315400.0
2008-09-30 10:00:00,18.79,18.87,18.78,18.84,267800.0,13.3045,13.3612,13.2974,13.3399,267800.0
2008-09-30 10:30:00,18.83,18.83,18.7,18.71,159800.0,13.3328,13.3328,13.2408,13.2479,159800.0
2008-09-30 11:00:00,18.71,18.73,18.68,18.73,146000.0,13.2479,13.262,13.2266,13.262,146000.0
2008-09-30 11:30:00,18.73,18.84,18.73,18.83,106800.0,13.262,13.3399,13.262,13.3328,106800.0
2008-09-30 12:00:00,18.83,18.83,18.74,18.76,75600.0,13.3328,13.3328,13.2691,13.2833,75600.0
2008-09-30 12:30:00,18.77,18.88,18.77,18.88,103600.0,13.2904,13.3682,13.2904,13.3682,103600.0
2008-09-30 13:00:00,18.88,18.93,18.83,18.93,174400.0,13.3682,13.4037,13.3328,13.4037,174400.0
2008-09-30 13:30:00,18.93,19.0,18.88,18.93,129400.0,13.4037,13.4532,13.3682,13.4037,129400.0
2008-09-30 14:00:00,18.93,18.99,18.92,18.98,149400.0,13.4037,13.4461,13.3966,13.4391,149400.0
2008-09-30 14:30:00,18.99,19.11,18.99,19.09,206200.0,13.4461,13.5311,13.4461,13.5169,206200.0
2008-09-30 15:00:00,19.09,19.23,19.08,19.21,330200.0,13.5169,13.6161,13.5099,13.6019,330200.0
2008-09-30 15:30:00,19.21,19.24,19.09,19.21,496000.0,13.6019,13.6232,13.5169,13.6019,496000.0
2008-10-01 09:30:00,19.1,19.22,19.0,19.21,113400.0,13.6003,13.6857,13.5291,13.6786,113400.0
2008-10-01 10:00:00,19.21,19.24,19.15,19.2,196600.0,13.6786,13.7,13.6359,13.6715,196600.0
2008-10-01 10:30:00,19.2,19.3,19.15,19.28,200200.0,13.6715,13.7427,13.6359,13.7285,200200.0
2008-10-01 11:00:00,19.28,19.35,19.28,19.31,144400.0,13.7285,13.7783,13.7285,13.7498,144400.0
2008-10-01 11:30:00,19.31,19.37,19.31,19.34,141600.0,13.7498,13.7925,13.7498,13.7712,141600.0
2008-10-01 12:00:00,19.34,19.38,19.3,19.33,101400.0,13.7712,13.7997,13.7427,13.7641,101400.0
2008-10-01 12:30:00,19.33,19.38,19.3,19.35,108200.0,13.7641,13.7997,13.7427,13.7783,108200.0
2008-10-01 13:00:00,19.35,19.35,19.26,19.31,104400.0,13.7783,13.7783,13.7142,13.7498,104400.0
2008-10-01 13:30:00,19.31,19.42,19.24,19.42,211200.0,13.7498,13.8282,13.7,13.8282,211200.0
2008-10-01 14:00:00,19.43,19.5,19.36,19.46,245000.0,13.8353,13.8851,13.7854,13.8566,245000.0
2008-10-01 14:30:00,19.46,19.46,19.36,19.43,118800.0,13.8566,13.8566,13.7854,13.8353,118800.0
2008-10-01 15:00:00,19.43,19.5,19.42,19.5,150400.0,13.8353,13.8851,13.8282,13.8851,150400.0
2008-10-01 15:30:00,19.5,19.57,19.49,19.52,377200.0,13.8851,13.935,13.878,13.8994,377200.0
2008-10-02 09:30:00,19.42,19.56,19.36,19.41,136000.0,13.8282,13.9278,13.7854,13.821,136000.0
2008-10-02 10:00:00,19.41,19.42,19.26,19.28,122400.0,13.821,13.8282,13.7142,13.7285,122400.0
2008-10-02 10:30:00,19.29,19.34,19.26,19.3,101400.0,13.7356,13.7712,13.7142,13.7427,101400.0
2008-10-02 11:00:00,19.3,19.33,19.2,19.32,82000.0,13.7427,13.7641,13.6715,13.7569,82000.0
2008-10-02 11:30:00,19.32,19.34,19.31,19.32,136400.0,13.7569,13.7712,13.7498,13.7569,136400.0
2008-10-02 12:00:00,19.32,19.34,19.25,19.25,136400.0,13.7569,13.7712,13.7071,13.7071,136400.0
2008-10-02 12:30:00,19.25,19.33,19.24,19.32,70000.0,13.7071,13.7641,13.7,13.7569,70000.0
2008-10-02 13:00:00,19.32,19.34,19.29,19.34,89000.0,13.7569,13.7712,13.7356,13.7712,89000.0
2008-10-02 13:30:00,19.34,19.4,19.26,19.33,186600.0,13.7712,13.8139,13.7142,13.7641,186600.0
2008-10-02 14:00:00,19.33,19.36,19.26,19.29,91200.0,13.7641,13.7854,13.7142,13.7356,91200.0
2008-10-02 14:30:00,19.29,19.35,19.24,19.3,260600.0,13.7356,13.7783,13.7,13.7427,260600.0
2008-10-02 15:00:00,19.3,19.3,19.23,19.24,187600.0,13.7427,13.7427,13.6929,13.7,187600.0
2008-10-02 15:30:00,19.24,19.38,19.24,19.3,559000.0,13.7,13.7997,13.7,13.7427,559000.0
2008-10-03 09:30:00,19.5,19.62,19.42,19.54,197800.0,13.8851,13.9706,13.8282,13.9136,197800.0
2008-10-03 10:00:00,19.53,19.75,19.46,19.63,186800.0,13.9065,14.0631,13.8566,13.9777,186800.0
2008-10-03 10:30:00,19.64,19.71,19.6,19.71,113200.0,13.9848,14.0346,13.9563,14.0346,113200.0
2008-10-03 11:00:00,19.71,19.79,19.62,19.64,120200.0,14.0346,14.0916,13.9706,13.9848,120200.0
2008-10-03 11:30:00,19.64,19.68,19.54,19.57,80200.0,13.9848,14.0133,13.9136,13.935,80200.0
2008-10-03 12:00:00,19.57,19.6,19.5,19.54,83000.0,13.935,13.9563,13.8851,13.9136,83000.0
2008-10-03 12:30:00,19.55,19.65,19.54,19.61,103400.0,13.9207,13.9919,13.9136,13.9634,103400.0
2008-10-03 13:00:00,19.63,19.66,19.46,19.57,142200.0,13.9777,13.999,13.8566,13.935,142200.0
2008-10-03 13:30:00,19.57,19.59,19.35,19.4,147600.0,13.935,13.9492,13.7783,13.8139,147600.0
2008-10-03 14:00:00,19.4,19.49,19.31,19.36,139000.0,13.8139,13.878,13.7498,13.7854,139000.0
2008-10-03 14:30:00,19.37,19.42,19.3,19.39,137200.0,13.7925,13.8282,13.7427,13.8068,137200.0
2008-10-03 15:00:00,19.38,19.43,19.3,19.35,116000.0,13.7997,13.8353,13.7427,13.7783,116000.0
2008-10-03 15:30:00,19.35,19.37,19.25,19.28,189800.0,13.7783,13.7925,13.7071,13.7285,189800.0
2008-10-06 09:30:00,18.97,19.27,18.97,19.21,189000.0,13.5077,13.7213,13.5077,13.6786,189000.0
2008-10-06 10:00:00,19.22,19.24,19.0,19.05,180800.0,13.6857,13.7,13.5291,13.5647,180800.0
2008-10-06 10:30:00,19.05,19.06,18.78,18.79,124200.0,13.5647,13.5718,13.3724,13.3796,124200.0
2008-10-06 11:00:00,18.81,18.99,18.78,18.94,131800.0,13.3938,13.522,13.3724,13.4864,131800.0
2008-10-06 11:30:00,18.93,18.93,18.83,18.85,96400.0,13.4792,13.4792,13.408,13.4223,96400.0
2008-10-06 12:00:00,18.85,18.96,18.85,18.9,306200.0,13.4223,13.5006,13.4223,13.4579,306200.0
2008-10-06 12:30:00,18.9,18.91,18.84,18.85,103200.0,13.4579,13.465,13.4152,13.4223,103200.0
2008-10-06 13:00:00,18.85,19.0,18.82,18.94,117800.0,13.4223,13.5291,13.4009,13.4864,117800.0
2008-10-06 13:30:00,18.93,18.93,18.85,18.89,176800.0,13.4792,13.4792,13.4223,13.4508,176800.0
2008-10-06 14:00:00,18.89,18.9,18.68,18.69,207000.0,13.4508,13.4579,13.3012,13.3083,207000.0
2008-10-06 14:30:00,18.68,18.74,18.56,18.71,259200.0,13.3012,13.344,13.2158,13.3226,259200.0
2008-10-06 15:00:00,18.7,18.94,18.63,18.86,282200.0,13.3155,13.4864,13.2656,13.4294,282200.0
2008-10-06 15:30:00,18.83,19.17,18.78,19.07,644800.0,13.408,13.6501,13.3724,13.5789,644800.0
2008-10-07 09:30:00,19.02,19.36,19.02,19.28,183800.0,13.5433,13.7854,13.5433,13.7285,183800.0
2008-10-07 10:00:00,19.28,19.33,19.16,19.28,168400.0,13.7285,13.7641,13.643,13.7285,168400.0
2008-10-07 10:30:00,19.29,19.32,19.16,19.27,169000.0,13.7356,13.7569,13.643,13.7213,169000.0
2008-10-07 11:00:00,19.27,19.28,19.05,19.11,251200.0,13.7213,13.7285,13.5647,13.6074,251200.0
2008-10-07 11:30:00,19.11,19.21,19.08,19.11,208800.0,13.6074,13.6786,13.5861,13.6074,208800.0
2008-10-07 12:00:00,19.11,19.18,19.01,19.11,290000.0,13.6074,13.6573,13.5362,13.6074,290000.0
2008-10-07 12:30:00,19.11,19.16,18.93,18.98,174800.0,13.6074,13.643,13.4792,13.5148,174800.0
2008-10-07 13:00:00,18.98,19.06,18.82,18.89,224400.0,13.5148,13.5718,13.4009,13.4508,224400.0
2008-10-07 13:30:00,18.9,18.99,18.85,18.89,179200.0,13.4579,13.522,13.4223,13.4508,179200.0
2008-10-07 14:00:00,18.88,19.0,18.77,18.95,315600.0,13.4436,13.5291,13.3653,13.4935,315600.0
2008-10-07 14:30:00,18.95,19.0,18.76,18.76,298800.0,13.4935,13.5291,13.3582,13.3582,298800.0
2008-10-07 15:00:00,18.77,18.79,18.6,18.63,435400.0,13.3653,13.3796,13.2443,13.2656,435400.0
2008-10-07 15:30:00,18.63,18.7,18.52,18.56,652800.0,13.2656,13.3155,13.1873,13.2158,652800.0
2008-10-08 09:30:00,18.43,18.5,18.14,18.43,211000.0,13.1232,13.1731,12.9167,13.1232,211000.0
2008-10-08 10:00:00,18.45,18.65,18.41,18.48,172400.0,13.1375,13.2799,13.109,13.1588,172400.0
2008-10-08 10:30:00,18.48,18.58,18.43,18.45,242800.0,13.1588,13.23,13.1232,13.1375,242800.0
2008-10-08 11:00:00,18.45,18.65,18.4,18.5,147800.0,13.1375,13.2799,13.1019,13.1731,147800.0
2008-10-08 11:30:00,18.5,18.57,18.48,18.57,230200.0,13.1731,13.2229,13.1588,13.2229,230200.0
2008-10-08 12:00:00,18.56,18.58,18.25,18.25,163000.0,13.2158,13.23,12.995,12.995,163000.0
2008-10-08 12:30:00,18.25,18.38,18.22,18.25,141000.0,12.995,13.0876,12.9737,12.995,141000.0
2008-10-08 13:00:00,18.26,18.45,18.26,18.36,220000.0,13.0022,13.1375,13.0022,13.0734,220000.0
2008-10-08 13:30:00,18.36,18.52,18.33,18.51,190200.0,13.0734,13.1873,13.052,13.1802,190200.0
2008-10-08 14:00:00,18.5,18.58,18.42,18.5,257600.0,13.1731,13.23,13.1161,13.1731,257600.0
2008-10-08 14:30:00,18.52,18.63,18.47,18.61,194600.0,13.1873,13.2656,13.1517,13.2514,194600.0
2008-10-08 15:00:00,18.6,18.66,18.5,18.61,184600.0,13.2443,13.287,13.1731,13.2514,184600.0
2008-10-08 15:30:00,18.6,18.67,18.27,18.29,373200.0,13.2443,13.2941,13.0093,13.0235,373200.0
2008-10-09 09:30:00,18.27,18.38,18.14,18.18,387800.0,13.0093,13.0876,12.9167,12.9452,387800.0
2008-10-09 10:00:00,18.17,18.29,18.17,18.19,147200.0,12.9381,13.0235,12.9381,12.9523,147200.0
2008-10-09 10:30:00,18.2,18.26,18.1,18.16,207800.0,12.9594,13.0022,12.8882,12.931,207800.0
2008-10-09 11:00:00,18.16,18.18,18.05,18.11,173800.0,12.931,12.9452,12.8526,12.8954,173800.0
2008-10-09 11:30:00,18.13,18.3,18.08,18.18,146400.0,12.9096,13.0306,12.874,12.9452,146400.0
2008-10-09 12:00:00,18.2,18.25,18.08,18.2,112400.0,12.9594,12.995,12.874,12.9594,112400.0
2008-10-09 12:30:00,18.2,18.21,18.1,18.15,76600.0,12.9594,12.9666,12.8882,12.9238,76600.0
2008-10-09 13:00:00,18.15,18.22,18.05,18.07,115200.0,12.9238,12.9737,12.8526,12.8669,115200.0
2008-10-09 13:30:00,18.09,18.09,17.99,18.02,77000.0,12.8811,12.8811,12.8099,12.8313,77000.0
2008-10-09 14:00:00,18.03,18.07,17.96,17.96,148000.0,12.8384,12.8669,12.7885,12.7885,148000.0
2008-10-09 14:30:00,17.97,17.99,17.79,17.79,303800.0,12.7957,12.8099,12.6675,12.6675,303800.0
2008-10-09 15:00:00,17.8,17.8,17.5,17.59,342000.0,12.6746,12.6746,12.461,12.5251,342000.0
2008-10-09 15:30:00,17.59,17.62,17.15,17.36,966600.0,12.5251,12.5464,12.2118,12.3613,966600.0
2008-10-10 09:30:00,16.71,16.93,15.89,16.31,369600.0,11.8985,12.0551,11.3146,11.6137,369600.0
2008-10-10 10:00:00,16.32,16.85,16.32,16.68,330000.0,11.6208,11.9982,11.6208,11.8771,330000.0
2008-10-10 10:30:00,16.68,16.86,16.5,16.75,442400.0,11.8771,12.0053,11.7489,11.927,442400.0
2008-10-10 11:00:00,16.78,16.81,16.61,16.7,328200.0,11.9483,11.9697,11.8273,11.8914,328200.0
2008-10-10 11:30:00,16.7,16.78,16.59,16.75,315200.0,11.8914,11.9483,11.813,11.927,315200.0
2008-10-10 12:00:00,16.75,16.93,16.71,16.75,150200.0,11.927,12.0551,11.8985,11.927,150200.0
2008-10-10 12:30:00,16.75,16.94,16.64,16.82,139600.0,11.927,12.0622,11.8486,11.9768,139600.0
2008-10-10 13:00:00,16.82,16.83,16.61,16.76,224400.0,11.9768,11.9839,11.8273,11.9341,224400.0
2008-10-10 13:30:00,16.77,16.77,16.57,16.71,361200.0,11.9412,11.9412,11.7988,11.8985,361200.0
2008-10-10 14:00:00,16.71,16.93,16.61,16.63,400200.0,11.8985,12.0551,11.8273,11.8415,400200.0
2008-10-10 14:30:00,16.63,16.82,16.5,16.66,213200.0,11.8415,11.9768,11.7489,11.8629,213200.0
2008-10-10 15:00:00,16.65,17.39,16.61,17.38,345800.0,11.8558,12.3827,11.8273,12.3756,345800.0
2008-10-10 15:30:00,17.35,17.71,17.12,17.3,543200.0,12.3542,12.6105,12.1904,12.3186,543200.0
2008-10-13 09:30:00,17.62,17.77,16.95,17.75,168200.0,12.5464,12.6533,12.0694,12.639,168200.0
2008-10-13 10:00:00,17.75,17.83,17.47,17.57,180200.0,12.639,12.696,12.4396,12.5108,180200.0
2008-10-13 10:30:00,17.56,17.74,17.52,17.55,120600.0,12.5037,12.6319,12.4752,12.4966,120600.0
2008-10-13 11:00:00,17.55,17.63,17.5,17.61,125800.0,12.4966,12.5536,12.461,12.5393,125800.0
2008-10-13 11:30:00,17.63,17.68,17.62,17.68,88400.0,12.5536,12.5892,12.5464,12.5892,88400.0
2008-10-13 12:00:00,17.68,17.75,17.64,17.72,87200.0,12.5892,12.639,12.5607,12.6177,87200.0
2008-10-13 12:30:00,17.72,17.75,17.7,17.7,98800.0,12.6177,12.639,12.6034,12.6034,98800.0
2008-10-13 13:00:00,17.71,17.75,17.71,17.75,69000.0,12.6105,12.639,12.6105,12.639,69000.0
2008-10-13 13:30:00,17.75,17.75,17.65,17.72,112400.0,12.639,12.639,12.5678,12.6177,112400.0
2008-10-13 14:00:00,17.71,17.86,17.7,17.79,113600.0,12.6105,12.7173,12.6034,12.6675,113600.0
2008-10-13 14:30:00,17.77,17.87,17.75,17.85,124000.0,12.6533,12.7245,12.639,12.7102,124000.0
2008-10-13 15:00:00,17.85,18.02,17.84,17.99,139400.0,12.7102,12.8313,12.7031,12.8099,139400.0
2008-10-13 15:30:00,17.99,18.22,17.97,18.18,387400.0,12.8099,12.9737,12.7957,12.9452,387400.0
2008-10-14 09:30:00,18.75,18.96,18.15,18.17,252800.0,13.3511,13.5006,12.9238,12.9381,252800.0
2008-10-14 10:00:00,18.17,18.43,18.11,18.17,204800.0,12.9381,13.1232,12.8954,12.9381,204800.0
2008-10-14 10:30:00,18.17,18.2,17.88,18.1,202800.0,12.9381,12.9594,12.7316,12.8882,202800.0
2008-10-14 11:00:00,18.08,18.21,17.98,18.18,97400.0,12.874,12.9666,12.8028,12.9452,97400.0
2008-10-14 11:30:00,18.18,18.21,18.11,18.17,137000.0,12.9452,12.9666,12.8954,12.9381,137000.0
2008-10-14 12:00:00,18.17,18.18,18.06,18.14,67600.0,12.9381,12.9452,12.8598,12.9167,67600.0
2008-10-14 12:30:00,18.14,18.31,18.07,18.22,101600.0,12.9167,13.0378,12.8669,12.9737,101600.0
2008-10-14 13:00:00,18.21,18.25,18.14,18.2,83600.0,12.9666,12.995,12.9167,12.9594,83600.0
2008-10-14 13:30:00,18.2,18.25,18.09,18.15,127800.0,12.9594,12.995,12.8811,12.9238,127800.0
2008-10-14 14:00:00,18.14,18.2,17.92,18.05,240600.0,12.9167,12.9594,12.7601,12.8526,240600.0
2008-10-14 14:30:00,18.05,18.07,17.71,17.73,292000.0,12.8526,12.8669,12.6105,12.6248,292000.0
2008-10-14 15:00:00,17.74,17.87,17.71,17.86,289000.0,12.6319,12.7245,12.6105,12.7173,289000.0
2008-10-14 15:30:00,17.86,17.99,17.85,17.89,311000.0,12.7173,12.8099,12.7102,12.7387,311000.0
2008-10-15 09:30:00,17.84,17.84,17.33,17.47,94400.0,12.7031,12.7031,12.34,12.4396,94400.0
2008-10-15 10:00:00,17.46,17.57,17.4,17.53,100000.0,12.4325,12.5108,12.3898,12.4824,100000.0
2008-10-15 10:30:00,17.55,17.64,17.4,17.5,89200.0,12.4966,12.5607,12.3898,12.461,89200.0
2008-10-15 11:00:00,17.49,17.61,17.47,17.56,120200.0,12.4539,12.5393,12.4396,12.5037,120200.0
2008-10-15 11:30:00,17.58,17.6,17.52,17.52,51600.0,12.518,12.5322,12.4752,12.4752,51600.0
2008-10-15 12:00:00,17.52,17.54,17.43,17.52,65000.0,12.4752,12.4895,12.4112,12.4752,65000.0
2008-10-15 12:30:00,17.53,17.68,17.53,17.59,74800.0,12.4824,12.5892,12.4824,12.5251,74800.0
2008-10-15 13:00:00,17.57,17.57,17.35,17.39,65800.0,12.5108,12.5108,12.3542,12.3827,65800.0
2008-10-15 13:30:00,17.4,17.4,17.2,17.21,76600.0,12.3898,12.3898,12.2474,12.2545,76600.0
2008-10-15 14:00:00,17.21,17.23,17.05,17.14,85000.0,12.2545,12.2687,12.1406,12.2047,85000.0
2008-10-15 14:30:00,17.14,17.29,17.13,17.25,157400.0,12.2047,12.3115,12.1975,12.283,157400.0
2008-10-15 15:00:00,17.26,17.41,17.21,17.31,317400.0,12.2901,12.3969,12.2545,12.3257,317400.0
2008-10-15 15:30:00,17.31,17.31,16.74,16.9,563000.0,12.3257,12.3257,11.9198,12.0338,563000.0
2008-10-16 09:30:00,16.91,17.14,16.71,17.09,196800.0,12.0409,12.2047,11.8985,12.1691,196800.0
2008-10-16 10:00:00,17.09,17.2,16.89,16.93,268800.0,12.1691,12.2474,12.0266,12.0551,268800.0
2008-10-16 10:30:00,16.95,16.97,16.67,16.69,144800.0,12.0694,12.0836,11.87,11.8842,144800.0
2008-10-16 11:00:00,16.68,16.71,16.5,16.53,155600.0,11.8771,11.8985,11.7489,11.7703,155600.0
2008-10-16 11:30:00,16.52,16.8,16.52,16.7,87800.0,11.7632,11.9626,11.7632,11.8914,87800.0
2008-10-16 12:00:00,16.67,17.08,16.61,16.96,123800.0,11.87,12.1619,11.8273,12.0765,123800.0
2008-10-16 12:30:00,16.93,16.96,16.75,16.82,125800.0,12.0551,12.0765,11.927,11.9768,125800.0
2008-10-16 13:00:00,16.8,16.96,16.78,16.89,153000.0,11.9626,12.0765,11.9483,12.0266,153000.0
2008-10-16 13:30:00,16.89,17.03,16.8,16.92,105800.0,12.0266,12.1263,11.9626,12.048,105800.0
2008-10-16 14:00:00,16.93,16.95,16.79,16.84,77800.0,12.0551,12.0694,11.9554,11.991,77800.0
2008-10-16 14:30:00,16.86,17.06,16.83,16.96,173000.0,12.0053,12.1477,11.9839,12.0765,173000.0
2008-10-16 15:00:00,16.96,17.22,16.93,17.1,249200.0,12.0765,12.2616,12.0551,12.1762,249200.0
2008-10-16 15:30:00,17.1,17.36,17.0,17.31,517600.0,12.1762,12.3613,12.105,12.3257,517600.0
2008-10-17 09:30:00,16.52,17.18,16.52,17.13,291600.0,11.7632,12.2331,11.7632,12.1975,291600.0
2008-10-17 10:00:00,17.13,17.2,16.98,17.16,172400.0,12.1975,12.2474,12.0907,12.2189,172400.0
2008-10-17 10:30:00,17.16,17.38,17.1,17.36,136600.0,12.2189,12.3756,12.1762,12.3613,136600.0
2008-10-17 11:00:00,17.36,17.46,17.21,17.23,71600.0,12.3613,12.4325,12.2545,12.2687,71600.0
2008-10-17 11:30:00,17.24,17.25,17.14,17.2,39800.0,12.2759,12.283,12.2047,12.2474,39800.0
2008-10-17 12:00:00,17.2,17.35,17.18,17.33,28800.0,12.2474,12.3542,12.2331,12.34,28800.0
2008-10-17 12:30:00,17.34,17.55,17.29,17.51,43200.0,12.3471,12.4966,12.3115,12.4681,43200.0
2008-10-17 13:00:00,17.52,17.64,17.47,17.55,63200.0,12.4752,12.5607,12.4396,12.4966,63200.0
2008-10-17 13:30:00,17.56,17.69,17.53,17.56,68000.0,12.5037,12.5963,12.4824,12.5037,68000.0
2008-10-17 14:00:00,17.57,17.65,17.44,17.49,59600.0,12.5108,12.5678,12.4183,12.4539,59600.0
2008-10-17 14:30:00,17.49,17.53,17.29,17.46,68000.0,12.4539,12.4824,12.3115,12.4325,68000.0
2008-10-17 15:00:00,17.47,17.53,17.22,17.32,116000.0,12.4396,12.4824,12.2616,12.3328,116000.0
2008-10-17 15:30:00,17.31,17.4,17.17,17.2,229800.0,12.3257,12.3898,12.226,12.2474,229800.0
2008-10-20 09:30:00,17.53,17.53,16.94,17.15,356000.0,12.4824,12.4824,12.0622,12.2118,356000.0
2008-10-20 10:00:00,17.15,17.27,17.1,17.18,363600.0,12.2118,12.2972,12.1762,12.2331,363600.0
2008-10-20 10:30:00,17.19,17.32,17.1,17.18,179400.0,12.2403,12.3328,12.1762,12.2331,179400.0
2008-10-20 11:00:00,17.18,17.24,17.1,17.13,185000.0,12.2331,12.2759,12.1762,12.1975,185000.0
2008-10-20 11:30:00,17.14,17.16,17.04,17.12,104800.0,12.2047,12.2189,12.1335,12.1904,104800.0
2008-10-20 12:00:00,17.12,17.2,17.09,17.17,89400.0,12.1904,12.2474,12.1691,12.226,89400.0
2008-10-20 12:30:00,17.18,17.2,17.08,17.13,58600.0,12.2331,12.2474,12.1619,12.1975,58600.0
2008-10-20 13:00:00,17.13,17.23,17.04,17.22,59400.0,12.1975,12.2687,12.1335,12.2616,59400.0
2008-10-20 13:30:00,17.23,17.28,17.21,17.22,76400.0,12.2687,12.3043,12.2545,12.2616,76400.0
2008-10-20 14:00:00,17.21,17.3,17.16,17.22,92200.0,12.2545,12.3186,12.2189,12.2616,92200.0
2008-10-20 14:30:00,17.22,17.3,17.18,17.28,117200.0,12.2616,12.3186,12.2331,12.3043,117200.0
2008-10-20 15:00:00,17.27,17.32,17.16,17.29,211800.0,12.2972,12.3328,12.2189,12.3115,211800.0
2008-10-20 15:30:00,17.28,17.34,17.15,17.22,493000.0,12.3043,12.3471,12.2118,12.2616,493000.0
2008-10-21 09:30:00,17.1,17.33,17.02,17.31,90600.0,12.1762,12.34,12.1192,12.3257,90600.0
2008-10-21 10:00:00,17.31,17.37,17.23,17.32,81600.0,12.3257,12.3684,12.2687,12.3328,81600.0
2008-10-21 10:30:00,17.31,17.31,17.18,17.24,77400.0,12.3257,12.3257,12.2331,12.2759,77400.0
2008-10-21 11:00:00,17.24,17.29,17.22,17.25,33800.0,12.2759,12.3115,12.2616,12.283,33800.0
2008-10-21 11:30:00,17.25,17.4,17.15,17.16,162000.0,12.283,12.3898,12.2118,12.2189,162000.0
2008-10-21 12:00:00,17.15,17.21,17.13,17.18,35200.0,12.2118,12.2545,12.1975,12.2331,35200.0
2008-10-21 12:30:00,17.18,17.2,17.06,17.06,43600.0,12.2331,12.2474,12.1477,12.1477,43600.0
2008-10-21 13:00:00,17.06,17.2,17.03,17.18,47600.0,12.1477,12.2474,12.1263,12.2331,47600.0
2008-10-21 13:30:00,17.17,17.25,17.11,17.15,54000.0,12.226,12.283,12.1833,12.2118,54000.0
2008-10-21 14:00:00,17.16,17.38,17.16,17.36,39200.0,12.2189,12.3756,12.2189,12.3613,39200.0
2008-10-21 14:30:00,17.36,17.43,17.33,17.34,83800.0,12.3613,12.4112,12.34,12.3471,83800.0
2008-10-21 15:00:00,17.36,17.41,17.2,17.2,106200.0,12.3613,12.3969,12.2474,12.2474,106200.0
2008-10-21 15:30:00,17.2,17.21,17.0,17.07,248200.0,12.2474,12.2545,12.105,12.1548,248200.0
2008-10-22 09:30:00,16.61,16.86,16.55,16.56,165200.0,11.8273,12.0053,11.7845,11.7917,165200.0
2008-10-22 10:00:00,16.55,16.7,16.49,16.65,133600.0,11.7845,11.8914,11.7418,11.8558,133600.0
2008-10-22 10:30:00,16.65,16.86,16.64,16.84,94400.0,11.8558,12.0053,11.8486,11.991,94400.0
2008-10-22 11:00:00,16.85,16.86,16.72,16.76,31800.0,11.9982,12.0053,11.9056,11.9341,31800.0
2008-10-22 11:30:00,16.76,16.89,16.75,16.81,49400.0,11.9341,12.0266,11.927,11.9697,49400.0
2008-10-22 12:00:00,16.81,16.93,16.76,16.88,84400.0,11.9697,12.0551,11.9341,12.0195,84400.0
2008-10-22 12:30:00,16.88,16.96,16.86,16.91,101200.0,12.0195,12.0765,12.0053,12.0409,101200.0
2008-10-22 13:00:00,16.9,16.9,16.67,16.71,105000.0,12.0338,12.0338,11.87,11.8985,105000.0
2008-10-22 13:30:00,16.71,16.72,16.63,16.7,146800.0,11.8985,11.9056,11.8415,11.8914,146800.0
2008-10-22 14:00:00,16.7,16.79,16.68,16.78,92000.0,11.8914,11.9554,11.8771,11.9483,92000.0
2008-10-22 14:30:00,16.78,16.8,16.57,16.64,241200.0,11.9483,11.9626,11.7988,11.8486,241200.0
2008-10-22 15:00:00,16.65,16.7,16.58,16.59,239600.0,11.8558,11.8914,11.8059,11.813,239600.0
2008-10-22 15:30:00,16.59,16.68,16.33,16.68,981400.0,11.813,11.8771,11.6279,11.8771,981400.0
2008-10-23 09:30:00,16.65,16.9,16.53,16.61,232400.0,11.8558,12.0338,11.7703,11.8273,232400.0
2008-10-23 10:00:00,16.6,16.68,16.5,16.53,245000.0,11.8201,11.8771,11.7489,11.7703,245000.0
2008-10-23 10:30:00,16.52,16.94,16.47,16.93,190200.0,11.7632,12.0622,11.7276,12.0551,190200.0
2008-10-23 11:00:00,16.92,16.97,16.83,16.9,75800.0,12.048,12.0836,11.9839,12.0338,75800.0
2008-10-23 11:30:00,16.9,16.97,16.75,16.78,169400.0,12.0338,12.0836,11.927,11.9483,169400.0
2008-10-23 12:00:00,16.78,16.78,16.54,16.54,117000.0,11.9483,11.9483,11.7774,11.7774,117000.0
2008-10-23 12:30:00,16.55,16.66,16.49,16.52,110000.0,11.7845,11.8629,11.7418,11.7632,110000.0
2008-10-23 13:00:00,16.5,16.61,16.45,16.5,93400.0,11.7489,11.8273,11.7133,11.7489,93400.0
2008-10-23 13:30:00,16.47,16.59,16.39,16.5,120600.0,11.7276,11.813,11.6706,11.7489,120600.0
2008-10-23 14:00:00,16.5,16.5,16.25,16.34,398200.0,11.7489,11.7489,11.5709,11.635,398200.0
2008-10-23 14:30:00,16.34,16.42,16.17,16.31,239200.0,11.635,11.692,11.514,11.6137,239200.0
2008-10-23 15:00:00,16.33,16.65,16.27,16.52,264000.0,11.6279,11.8558,11.5852,11.7632,264000.0
2008-10-23 15:30:00,16.51,16.91,16.42,16.87,555200.0,11.7561,12.0409,11.692,12.0124,555200.0
2008-10-24 09:30:00,16.0,16.61,15.69,15.74,267400.0,11.3929,11.8273,11.1722,11.2078,267400.0
2008-10-24 10:00:00,15.79,16.09,15.78,15.95,136000.0,11.2434,11.457,11.2363,11.3573,136000.0
2008-10-24 10:30:00,15.95,16.16,15.87,16.14,121000.0,11.3573,11.5068,11.3003,11.4926,121000.0
2008-10-24 11:00:00,16.16,16.29,16.04,16.23,148600.0,11.5068,11.5994,11.4214,11.5567,148600.0
2008-10-24 11:30:00,16.25,16.35,16.1,16.2,89600.0,11.5709,11.6421,11.4641,11.5353,89600.0
2008-10-24 12:00:00,16.18,16.22,15.88,15.9,251600.0,11.5211,11.5496,11.3075,11.3217,251600.0
2008-10-24 12:30:00,15.9,16.09,15.88,16.03,141400.0,11.3217,11.457,11.3075,11.4143,141400.0
2008-10-24 13:00:00,16.03,16.18,16.01,16.03,93800.0,11.4143,11.5211,11.4,11.4143,93800.0
2008-10-24 13:30:00,16.03,16.03,15.79,15.83,91000.0,11.4143,11.4143,11.2434,11.2719,91000.0
2008-10-24 14:00:00,15.81,15.97,15.77,15.9,201600.0,11.2576,11.3716,11.2291,11.3217,201600.0
2008-10-24 14:30:00,15.88,16.11,15.8,16.09,319800.0,11.3075,11.4712,11.2505,11.457,319800.0
2008-10-24 15:00:00,16.09,16.23,15.86,16.02,233000.0,11.457,11.5567,11.2932,11.4072,233000.0
2008-10-24 15:30:00,16.02,16.04,15.77,15.77,406800.0,11.4072,11.4214,11.2291,11.2291,406800.0
2008-10-27 09:30:00,15.62,15.62,15.32,15.5,131400.0,11.1223,11.1223,10.9087,11.0369,131400.0
2008-10-27 10:00:00,15.5,15.56,15.42,15.53,298200.0,11.0369,11.0796,10.9799,11.0582,298200.0
2008-10-27 10:30:00,15.53,15.67,15.44,15.66,151600.0,11.0582,11.1579,10.9942,11.1508,151600.0
2008-10-27 11:00:00,15.65,15.72,15.45,15.5,160800.0,11.1437,11.1935,11.0013,11.0369,160800.0
2008-10-27 11:30:00,15.49,15.57,15.44,15.51,103800.0,11.0298,11.0867,10.9942,11.044,103800.0
2008-10-27 12:00:00,15.51,15.67,15.47,15.47,176800.0,11.044,11.1579,11.0155,11.0155,176800.0
2008-10-27 12:30:00,15.47,15.63,15.47,15.63,183800.0,11.0155,11.1295,11.0155,11.1295,183800.0
2008-10-27 13:00:00,15.62,15.69,15.55,15.68,113000.0,11.1223,11.1722,11.0725,11.1651,113000.0
2008-10-27 13:30:00,15.68,15.71,15.6,15.6,199200.0,11.1651,11.1864,11.1081,11.1081,199200.0
2008-10-27 14:00:00,15.6,15.63,15.53,15.53,159400.0,11.1081,11.1295,11.0582,11.0582,159400.0
2008-10-27 14:30:00,15.54,15.67,15.5,15.53,144600.0,11.0654,11.1579,11.0369,11.0582,144600.0
2008-10-27 15:00:00,15.52,15.63,15.52,15.6,133200.0,11.0511,11.1295,11.0511,11.1081,133200.0
2008-10-27 15:30:00,15.61,15.65,15.31,15.33,400400.0,11.1152,11.1437,10.9016,10.9158,400400.0
2008-10-28 09:30:00,15.64,15.72,15.47,15.55,145000.0,11.1366,11.1935,11.0155,11.0725,145000.0
2008-10-28 10:00:00,15.55,15.56,15.39,15.44,120600.0,11.0725,11.0796,10.9586,10.9942,120600.0
2008-10-28 10:30:00,15.43,15.49,15.24,15.25,97800.0,10.987,11.0298,10.8518,10.8589,97800.0
2008-10-28 11:00:00,15.26,15.3,15.15,15.24,116600.0,10.866,10.8945,10.7877,10.8518,116600.0
2008-10-28 11:30:00,15.24,15.31,15.23,15.3,136800.0,10.8518,10.9016,10.8446,10.8945,136800.0
2008-10-28 12:00:00,15.29,15.39,15.25,15.33,67600.0,10.8874,10.9586,10.8589,10.9158,67600.0
2008-10-28 12:30:00,15.33,15.46,15.31,15.45,86200.0,10.9158,11.0084,10.9016,11.0013,86200.0
2008-10-28 13:00:00,15.42,15.49,15.38,15.38,133800.0,10.9799,11.0298,10.9514,10.9514,133800.0
2008-10-28 13:30:00,15.39,15.4,15.22,15.26,223200.0,10.9586,10.9657,10.8375,10.866,223200.0
2008-10-28 14:00:00,15.26,15.47,15.26,15.47,216200.0,10.866,11.0155,10.866,11.0155,216200.0
2008-10-28 14:30:00,15.47,15.62,15.44,15.55,295600.0,11.0155,11.1223,10.9942,11.0725,295600.0
2008-10-28 15:00:00,15.56,15.77,15.5,15.73,477000.0,11.0796,11.2291,11.0369,11.2007,477000.0
2008-10-28 15:30:00,15.73,16.07,15.72,16.07,748000.0,11.2007,11.4428,11.1935,11.4428,748000.0
2008-10-29 09:30:00,15.88,16.2,15.88,16.09,93600.0,11.3075,11.5353,11.3075,11.457,93600.0
2008-10-29 10:00:00,16.07,16.16,16.04,16.11,76200.0,11.4428,11.5068,11.4214,11.4712,76200.0
2008-10-29 10:30:00,16.11,16.15,16.07,16.09,89000.0,11.4712,11.4997,11.4428,11.457,89000.0
2008-10-29 11:00:00,16.09,16.2,16.06,16.18,116400.0,11.457,11.5353,11.4356,11.5211,116400.0
2008-10-29 11:30:00,16.18,16.2,16.04,16.12,57800.0,11.5211,11.5353,11.4214,11.4784,57800.0
2008-10-29 12:00:00,16.11,16.22,16.11,16.2,55200.0,11.4712,11.5496,11.4712,11.5353,55200.0
2008-10-29 12:30:00,16.2,16.3,16.19,16.19,59200.0,11.5353,11.6065,11.5282,11.5282,59200.0
2008-10-29 13:00:00,16.21,16.25,16.17,16.21,64600.0,11.5424,11.5709,11.514,11.5424,64600.0
2008-10-29 13:30:00,16.22,16.29,16.18,16.18,56400.0,11.5496,11.5994,11.5211,11.5211,56400.0
2008-10-29 14:00:00,16.18,16.25,16.02,16.12,119000.0,11.5211,11.5709,11.4072,11.4784,119000.0
2008-10-29 14:30:00,16.11,16.16,15.96,16.12,108200.0,11.4712,11.5068,11.3644,11.4784,108200.0
2008-10-29 15:00:00,16.14,16.45,16.05,16.39,125600.0,11.4926,11.7133,11.4285,11.6706,125600.0
2008-10-29 15:30:00,16.37,16.46,15.9,15.92,319000.0,11.6564,11.7205,11.3217,11.336,319000.0
2008-10-30 09:30:00,16.26,16.43,16.22,16.27,69000.0,11.578,11.6991,11.5496,11.5852,69000.0
2008-10-30 10:00:00,16.28,16.42,16.18,16.2,87400.0,11.5923,11.692,11.5211,11.5353,87400.0
2008-10-30 10:30:00,16.18,16.2,16.02,16.14,80200.0,11.5211,11.5353,11.4072,11.4926,80200.0
2008-10-30 11:00:00,16.14,16.21,16.04,16.05,47400.0,11.4926,11.5424,11.4214,11.4285,47400.0
2008-10-30 11:30:00,16.06,16.1,15.94,15.99,63000.0,11.4356,11.4641,11.3502,11.3858,63000.0
2008-10-30 12:00:00,15.99,16.08,15.96,15.99,52600.0,11.3858,11.4499,11.3644,11.3858,52600.0
2008-10-30 12:30:00,16.0,16.13,15.96,15.97,37000.0,11.3929,11.4855,11.3644,11.3716,37000.0
2008-10-30 13:00:00,15.97,16.1,15.95,16.0,54200.0,11.3716,11.4641,11.3573,11.3929,54200.0
2008-10-30 13:30:00,15.99,16.08,15.96,16.04,143800.0,11.3858,11.4499,11.3644,11.4214,143800.0
2008-10-30 14:00:00,16.03,16.18,15.98,16.11,88200.0,11.4143,11.5211,11.3787,11.4712,88200.0
2008-10-30 14:30:00,16.11,16.13,15.99,16.07,96000.0,11.4712,11.4855,11.3858,11.4428,96000.0
2008-10-30 15:00:00,16.06,16.18,15.95,16.07,130400.0,11.4356,11.5211,11.3573,11.4428,130400.0
2008-10-30 15:30:00,16.09,16.22,15.96,16.18,309000.0,11.457,11.5496,11.3644,11.5211,309000.0
2008-10-31 09:30:00,16.15,16.48,16.15,16.47,126200.0,11.4997,11.7347,11.4997,11.7276,126200.0
2008-10-31 10:00:00,16.48,16.59,16.47,16.53,111400.0,11.7347,11.813,11.7276,11.7703,111400.0
2008-10-31 10:30:00,16.54,16.56,16.27,16.28,71800.0,11.7774,11.7917,11.5852,11.5923,71800.0
2008-10-31 11:00:00,16.3,16.51,16.29,16.47,46400.0,11.6065,11.7561,11.5994,11.7276,46400.0
2008-10-31 11:30:00,16.47,16.52,16.42,16.46,37600.0,11.7276,11.7632,11.692,11.7205,37600.0
2008-10-31 12:00:00,16.46,16.48,16.37,16.41,47200.0,11.7205,11.7347,11.6564,11.6849,47200.0
2008-10-31 12:30:00,16.43,16.43,16.35,16.4,56600.0,11.6991,11.6991,11.6421,11.6777,56600.0
2008-10-31 13:00:00,16.4,16.55,16.38,16.49,51600.0,11.6777,11.7845,11.6635,11.7418,51600.0
2008-10-31 13:30:00,16.5,16.55,16.43,16.5,74600.0,11.7489,11.7845,11.6991,11.7489,74600.0
2008-10-31 14:00:00,16.51,16.53,16.33,16.39,83400.0,11.7561,11.7703,11.6279,11.6706,83400.0
2008-10-31 14:30:00,16.39,16.54,16.33,16.52,168200.0,11.6706,11.7774,11.6279,11.7632,168200.0
2008-10-31 15:00:00,16.53,16.58,16.49,16.54,316600.0,11.7703,11.8059,11.7418,11.7774,316600.0
2008-10-31 15:30:00,16.54,16.7,16.41,16.66,744000.0,11.7774,11.8914,11.6849,11.8629,744000.0
2008-11-03 09:30:00,16.82,16.89,16.65,16.67,138600.0,11.9768,12.0266,11.8558,11.87,138600.0
2008-11-03 10:00:00,16.66,16.7,16.57,16.61,111800.0,11.8629,11.8914,11.7988,11.8273,111800.0
2008-11-03 10:30:00,16.61,16.72,16.59,16.67,88200.0,11.8273,11.9056,11.813,11.87,88200.0
2008-11-03 11:00:00,16.67,16.71,16.59,16.6,76400.0,11.87,11.8985,11.813,11.8201,76400.0
2008-11-03 11:30:00,16.61,16.61,16.56,16.59,77600.0,11.8273,11.8273,11.7917,11.813,77600.0
2008-11-03 12:00:00,16.58,16.59,16.52,16.57,61400.0,11.8059,11.813,11.7632,11.7988,61400.0
2008-11-03 12:30:00,16.57,16.62,16.57,16.6,74600.0,11.7988,11.8344,11.7988,11.8201,74600.0
2008-11-03 13:00:00,16.6,16.63,16.53,16.55,53000.0,11.8201,11.8415,11.7703,11.7845,53000.0
2008-11-03 13:30:00,16.54,16.59,16.54,16.57,47000.0,11.7774,11.813,11.7774,11.7988,47000.0
2008-11-03 14:00:00,16.57,16.63,16.55,16.61,91600.0,11.7988,11.8415,11.7845,11.8273,91600.0
2008-11-03 14:30:00,16.62,16.65,16.58,16.6,90400.0,11.8344,11.8558,11.8059,11.8201,90400.0
2008-11-03 15:00:00,16.6,16.61,16.55,16.58,101400.0,11.8201,11.8273,11.7845,11.8059,101400.0
2008-11-03 15:30:00,16.58,16.71,16.55,16.68,253400.0,11.8059,11.8985,11.7845,11.8771,253400.0
2008-11-04 09:30:00,16.96,17.04,16.82,16.86,154600.0,12.0765,12.1335,11.9768,12.0053,154600.0
2008-11-04 10:00:00,16.86,16.91,16.8,16.87,932400.0,12.0053,12.0409,11.9626,12.0124,932400.0
2008-11-04 10:30:00,16.88,16.91,16.85,16.86,551000.0,12.0195,12.0409,11.9982,12.0053,551000.0
2008-11-04 11:00:00,16.86,16.87,16.83,16.85,113200.0,12.0053,12.0124,11.9839,11.9982,113200.0
2008-11-04 11:30:00,16.85,16.85,16.78,16.79,45000.0,11.9982,11.9982,11.9483,11.9554,45000.0
2008-11-04 12:00:00,16.79,16.84,16.74,16.78,96800.0,11.9554,11.991,11.9198,11.9483,96800.0
2008-11-04 12:30:00,16.78,16.83,16.77,16.77,41600.0,11.9483,11.9839,11.9412,11.9412,41600.0
2008-11-04 13:00:00,16.77,16.81,16.75,16.78,65400.0,11.9412,11.9697,11.927,11.9483,65400.0
2008-11-04 13:30:00,16.78,16.82,16.72,16.75,50000.0,11.9483,11.9768,11.9056,11.927,50000.0
2008-11-04 14:00:00,16.75,16.75,16.67,16.75,74600.0,11.927,11.927,11.87,11.927,74600.0
2008-11-04 14:30:00,16.75,16.84,16.71,16.75,73000.0,11.927,11.991,11.8985,11.927,73000.0
2008-11-04 15:00:00,16.74,16.83,16.68,16.76,109600.0,11.9198,11.9839,11.8771,11.9341,109600.0
2008-11-04 15:30:00,16.75,16.86,16.63,16.73,612200.0,11.927,12.0053,11.8415,11.9127,612200.0
2008-11-05 09:30:00,16.58,16.79,16.48,16.5,251200.0,11.8059,11.9554,11.7347,11.7489,251200.0
2008-11-05 10:00:00,16.5,16.57,16.47,16.56,265400.0,11.7489,11.7988,11.7276,11.7917,265400.0
2008-11-05 10:30:00,16.56,16.64,16.56,16.57,50200.0,11.7917,11.8486,11.7917,11.7988,50200.0
2008-11-05 11:00:00,16.57,16.64,16.57,16.57,41000.0,11.7988,11.8486,11.7988,11.7988,41000.0
2008-11-05 11:30:00,16.58,16.59,16.5,16.55,37600.0,11.8059,11.813,11.7489,11.7845,37600.0
2008-11-05 12:00:00,16.56,16.57,16.44,16.44,44000.0,11.7917,11.7988,11.7062,11.7062,44000.0
2008-11-05 12:30:00,16.46,16.46,16.35,16.41,70600.0,11.7205,11.7205,11.6421,11.6849,70600.0
2008-11-05 13:00:00,16.42,16.45,16.38,16.4,135200.0,11.692,11.7133,11.6635,11.6777,135200.0
2008-11-05 13:30:00,16.41,16.41,16.3,16.33,68600.0,11.6849,11.6849,11.6065,11.6279,68600.0
2008-11-05 14:00:00,16.33,16.35,16.27,16.33,36200.0,11.6279,11.6421,11.5852,11.6279,36200.0
2008-11-05 14:30:00,16.33,16.41,16.24,16.24,158200.0,11.6279,11.6849,11.5638,11.5638,158200.0
2008-11-05 15:00:00,16.26,16.3,16.17,16.25,192400.0,11.578,11.6065,11.514,11.5709,192400.0
2008-11-05 15:30:00,16.25,16.34,16.09,16.15,285200.0,11.5709,11.635,11.457,11.4997,285200.0
2008-11-06 09:30:00,16.02,16.2,15.99,15.99,118200.0,11.4072,11.5353,11.3858,11.3858,118200.0
2008-11-06 10:00:00,15.99,16.08,15.95,16.03,113800.0,11.3858,11.4499,11.3573,11.4143,113800.0
2008-11-06 10:30:00,16.04,16.06,15.97,16.0,105200.0,11.4214,11.4356,11.3716,11.3929,105200.0
2008-11-06 11:00:00,16.0,16.02,15.88,15.95,72400.0,11.3929,11.4072,11.3075,11.3573,72400.0
2008-11-06 11:30:00,15.95,15.97,15.87,15.95,56600.0,11.3573,11.3716,11.3003,11.3573,56600.0
2008-11-06 12:00:00,15.94,15.98,15.82,15.85,71000.0,11.3502,11.3787,11.2647,11.2861,71000.0
2008-11-06 12:30:00,15.86,15.86,15.77,15.81,65400.0,11.2932,11.2932,11.2291,11.2576,65400.0
2008-11-06 13:00:00,15.81,15.84,15.69,15.73,116600.0,11.2576,11.279,11.1722,11.2007,116600.0
2008-11-06 13:30:00,15.73,15.74,15.63,15.72,63000.0,11.2007,11.2078,11.1295,11.1935,63000.0
2008-11-06 14:00:00,15.72,15.81,15.63,15.63,108200.0,11.1935,11.2576,11.1295,11.1295,108200.0
2008-11-06 14:30:00,15.64,15.81,15.63,15.74,118000.0,11.1366,11.2576,11.1295,11.2078,118000.0
2008-11-06 15:00:00,15.74,15.78,15.58,15.61,119400.0,11.2078,11.2363,11.0939,11.1152,119400.0
2008-11-06 15:30:00,15.61,15.72,15.56,15.63,317600.0,11.1152,11.1935,11.0796,11.1295,317600.0
2008-11-07 09:30:00,15.6,15.79,15.6,15.7,140400.0,11.1081,11.2434,11.1081,11.1793,140400.0
2008-11-07 10:00:00,15.71,15.74,15.66,15.71,281800.0,11.1864,11.2078,11.1508,11.1864,281800.0
2008-11-07 10:30:00,15.71,15.72,15.63,15.65,181400.0,11.1864,11.1935,11.1295,11.1437,181400.0
2008-11-07 11:00:00,15.65,15.67,15.56,15.62,108200.0,11.1437,11.1579,11.0796,11.1223,108200.0
2008-11-07 11:30:00,15.61,15.65,15.58,15.61,77600.0,11.1152,11.1437,11.0939,11.1152,77600.0
2008-11-07 12:00:00,15.61,15.68,15.56,15.58,173200.0,11.1152,11.1651,11.0796,11.0939,173200.0
2008-11-07 12:30:00,15.58,15.61,15.53,15.56,182000.0,11.0939,11.1152,11.0582,11.0796,182000.0
2008-11-07 13:00:00,15.56,15.59,15.54,15.55,111000.0,11.0796,11.101,11.0654,11.0725,111000.0
2008-11-07 13:30:00,15.55,15.56,15.49,15.52,137000.0,11.0725,11.0796,11.0298,11.0511,137000.0
2008-11-07 14:00:00,15.52,15.54,15.47,15.49,176400.0,11.0511,11.0654,11.0155,11.0298,176400.0
2008-11-07 14:30:00,15.5,15.59,15.43,15.43,494600.0,11.0369,11.101,10.987,10.987,494600.0
2008-11-07 15:00:00,15.43,15.56,15.42,15.53,148600.0,10.987,11.0796,10.9799,11.0582,148600.0
2008-11-07 15:30:00,15.54,15.61,15.49,15.55,702200.0,11.0654,11.1152,11.0298,11.0725,702200.0
2008-11-10 09:30:00,15.8,15.94,15.59,15.61,128400.0,11.2505,11.3502,11.101,11.1152,128400.0
2008-11-10 10:00:00,15.62,15.64,15.56,15.56,95200.0,11.1223,11.1366,11.0796,11.0796,95200.0
2008-11-10 10:30:00,15.57,15.62,15.52,15.55,183400.0,11.0867,11.1223,11.0511,11.0725,183400.0
2008-11-10 11:00:00,15.55,15.59,15.48,15.58,128200.0,11.0725,11.101,11.0226,11.0939,128200.0
2008-11-10 11:30:00,15.58,15.6,15.46,15.46,98800.0,11.0939,11.1081,11.0084,11.0084,98800.0
2008-11-10 12:00:00,15.46,15.51,15.46,15.47,89600.0,11.0084,11.044,11.0084,11.0155,89600.0
2008-11-10 12:30:00,15.47,15.49,15.41,15.44,95600.0,11.0155,11.0298,10.9728,10.9942,95600.0
2008-11-10 13:00:00,15.44,15.51,15.41,15.47,96800.0,10.9942,11.044,10.9728,11.0155,96800.0
2008-11-10 13:30:00,15.47,15.55,15.47,15.51,52400.0,11.0155,11.0725,11.0155,11.044,52400.0
2008-11-10 14:00:00,15.51,15.55,15.47,15.5,76000.0,11.044,11.0725,11.0155,11.0369,76000.0
2008-11-10 14:30:00,15.51,15.52,15.44,15.47,92800.0,11.044,11.0511,10.9942,11.0155,92800.0
2008-11-10 15:00:00,15.47,15.47,15.34,15.35,147600.0,11.0155,11.0155,10.923,10.9301,147600.0
2008-11-10 15:30:00,15.34,15.49,15.33,15.48,298200.0,10.923,11.0298,10.9158,11.0226,298200.0
2008-11-11 09:30:00,15.46,15.46,15.16,15.21,141600.0,11.0084,11.0084,10.7948,10.8304,141600.0
2008-11-11 10:00:00,15.22,15.31,15.2,15.3,120000.0,10.8375,10.9016,10.8233,10.8945,120000.0
2008-11-11 10:30:00,15.28,15.28,15.09,15.15,140400.0,10.8802,10.8802,10.7449,10.7877,140400.0
2008-11-11 11:00:00,15.15,15.22,15.12,15.15,168000.0,10.7877,10.8375,10.7663,10.7877,168000.0
2008-11-11 11:30:00,15.15,15.19,14.95,14.98,248000.0,10.7877,10.8161,10.6453,10.6666,248000.0
2008-11-11 12:00:00,14.97,15.03,14.97,15.03,103600.0,10.6595,10.7022,10.6595,10.7022,103600.0
2008-11-11 12:30:00,15.02,15.04,15.0,15.02,250800.0,10.6951,10.7093,10.6809,10.6951,250800.0
2008-11-11 13:00:00,15.02,15.04,15.0,15.0,248600.0,10.6951,10.7093,10.6809,10.6809,248600.0
2008-11-11 13:30:00,15.01,15.03,15.0,15.02,210200.0,10.688,10.7022,10.6809,10.6951,210200.0
2008-11-11 14:00:00,15.02,15.21,15.01,15.2,208400.0,10.6951,10.8304,10.688,10.8233,208400.0
2008-11-11 14:30:00,15.2,15.24,15.0,15.03,506600.0,10.8233,10.8518,10.6809,10.7022,506600.0
2008-11-11 15:00:00,15.02,15.16,15.01,15.1,246200.0,10.6951,10.7948,10.688,10.7521,246200.0
2008-11-11 15:30:00,15.09,15.13,14.97,15.07,434200.0,10.7449,10.7734,10.6595,10.7307,434200.0
2008-11-12 09:30:00,14.82,15.15,14.82,15.06,195000.0,10.5527,10.7877,10.5527,10.7236,195000.0
2008-11-12 10:00:00,15.06,15.13,15.03,15.03,134800.0,10.7236,10.7734,10.7022,10.7022,134800.0
2008-11-12 10:30:00,15.04,15.07,14.93,15.0,229800.0,10.7093,10.7307,10.631,10.6809,229800.0
2008-11-12 11:00:00,15.0,15.17,14.99,15.13,107200.0,10.6809,10.8019,10.6737,10.7734,107200.0
2008-11-12 11:30:00,15.13,15.15,15.02,15.14,143600.0,10.7734,10.7877,10.6951,10.7805,143600.0
2008-11-12 12:00:00,15.13,15.14,15.02,15.14,114200.0,10.7734,10.7805,10.6951,10.7805,114200.0
2008-11-12 12:30:00,15.13,15.25,15.13,15.24,90600.0,10.7734,10.8589,10.7734,10.8518,90600.0
2008-11-12 13:00:00,15.24,15.27,15.17,15.23,101400.0,10.8518,10.8731,10.8019,10.8446,101400.0
2008-11-12 13:30:00,15.23,15.32,15.2,15.24,116200.0,10.8446,10.9087,10.8233,10.8518,116200.0
2008-11-12 14:00:00,15.24,15.25,15.16,15.22,141600.0,10.8518,10.8589,10.7948,10.8375,141600.0
2008-11-12 14:30:00,15.22,15.33,15.22,15.23,179400.0,10.8375,10.9158,10.8375,10.8446,179400.0
2008-11-12 15:00:00,15.23,15.26,15.13,15.17,225800.0,10.8446,10.866,10.7734,10.8019,225800.0
2008-11-12 15:30:00,15.17,15.22,15.07,15.11,264000.0,10.8019,10.8375,10.7307,10.7592,264000.0
2008-11-13 09:30:00,15.15,15.29,15.09,15.12,161200.0,10.7877,10.8874,10.7449,10.7663,161200.0
2008-11-13 10:00:00,15.12,15.31,15.12,15.25,198200.0,10.7663,10.9016,10.7663,10.8589,198200.0
2008-11-13 10:30:00,15.24,15.27,15.1,15.16,112000.0,10.8518,10.8731,10.7521,10.7948,112000.0
2008-11-13 11:00:00,15.15,15.24,15.12,15.24,100800.0,10.7877,10.8518,10.7663,10.8518,100800.0
2008-11-13 11:30:00,15.24,15.26,15.1,15.13,89600.0,10.8518,10.866,10.7521,10.7734,89600.0
2008-11-13 12:00:00,15.15,15.21,15.13,15.15,79600.0,10.7877,10.8304,10.7734,10.7877,79600.0
2008-11-13 12:30:00,15.15,15.19,14.88,14.88,142800.0,10.7877,10.8161,10.5954,10.5954,142800.0
2008-11-13 13:00:00,14.87,15.06,14.87,15.05,186400.0,10.5883,10.7236,10.5883,10.7165,186400.0
2008-11-13 13:30:00,15.05,15.29,14.99,15.12,255200.0,10.7165,10.8874,10.6737,10.7663,255200.0
2008-11-13 14:00:00,15.11,15.35,15.05,15.32,202400.0,10.7592,10.9301,10.7165,10.9087,202400.0
2008-11-13 14:30:00,15.32,15.59,15.31,15.51,382400.0,10.9087,11.101,10.9016,11.044,382400.0
2008-11-13 15:00:00,15.5,15.59,15.35,15.59,302400.0,11.0369,11.101,10.9301,11.101,302400.0
2008-11-13 15:30:00,15.59,15.89,15.58,15.88,381200.0,11.101,11.3146,11.0939,11.3075,381200.0
2008-11-14 09:30:00,15.67,15.78,15.06,15.76,105200.0,11.1579,11.2363,10.7236,11.222,105200.0
2008-11-14 10:00:00,15.75,15.77,15.47,15.55,112600.0,11.2149,11.2291,11.0155,11.0725,112600.0
2008-11-14 10:30:00,15.54,15.58,15.43,15.48,66000.0,11.0654,11.0939,10.987,11.0226,66000.0
2008-11-14 11:00:00,15.49,15.51,15.44,15.44,65600.0,11.0298,11.044,10.9942,10.9942,65600.0
2008-11-14 11:30:00,15.43,15.53,15.38,15.47,151600.0,10.987,11.0582,10.9514,11.0155,151600.0
2008-11-14 12:00:00,15.47,15.47,15.3,15.4,51200.0,11.0155,11.0155,10.8945,10.9657,51200.0
2008-11-14 12:30:00,15.41,15.52,15.35,15.44,40400.0,10.9728,11.0511,10.9301,10.9942,40400.0
2008-11-14 13:00:00,15.43,15.46,15.31,15.46,44800.0,10.987,11.0084,10.9016,11.0084,44800.0
2008-11-14 13:30:00,15.45,15.53,15.42,15.49,66200.0,11.0013,11.0582,10.9799,11.0298,66200.0
2008-11-14 14:00:00,15.47,15.71,15.45,15.63,77400.0,11.0155,11.1864,11.0013,11.1295,77400.0
2008-11-14 14:30:00,15.62,15.9,15.56,15.9,161400.0,11.1223,11.3217,11.0796,11.3217,161400.0
2008-11-14 15:00:00,15.9,15.94,15.7,15.73,323000.0,11.3217,11.3502,11.1793,11.2007,323000.0
2008-11-14 15:30:00,15.72,15.75,15.38,15.4,321800.0,11.1935,11.2149,10.9514,10.9657,321800.0
2008-11-17 09:30:00,15.24,15.36,15.05,15.27,70400.0,10.8518,10.9372,10.7165,10.8731,70400.0
2008-11-17 10:00:00,15.27,15.31,15.11,15.17,52200.0,10.8731,10.9016,10.7592,10.8019,52200.0
2008-11-17 10:30:00,15.17,15.24,15.13,15.15,59600.0,10.8019,10.8518,10.7734,10.7877,59600.0
2008-11-17 11:00:00,15.14,15.31,15.14,15.27,53800.0,10.7805,10.9016,10.7805,10.8731,53800.0
2008-11-17 11:30:00,15.28,15.43,15.22,15.42,94000.0,10.8802,10.987,10.8375,10.9799,94000.0
2008-11-17 12:00:00,15.42,15.56,15.4,15.55,71800.0,10.9799,11.0796,10.9657,11.0725,71800.0
2008-11-17 12:30:00,15.56,15.64,15.49,15.53,49400.0,11.0796,11.1366,11.0298,11.0582,49400.0
2008-11-17 13:00:00,15.52,15.53,15.46,15.51,42800.0,11.0511,11.0582,11.0084,11.044,42800.0
2008-11-17 13:30:00,15.51,15.52,15.38,15.5,53000.0,11.044,11.0511,10.9514,11.0369,53000.0
2008-11-17 14:00:00,15.52,15.56,15.36,15.36,90000.0,11.0511,11.0796,10.9372,10.9372,90000.0
2008-11-17 14:30:00,15.37,15.53,15.34,15.39,102200.0,10.9443,11.0582,10.923,10.9586,102200.0
2008-11-17 15:00:00,15.38,15.51,15.34,15.47,145600.0,10.9514,11.044,10.923,11.0155,145600.0
2008-11-17 15:30:00,15.47,15.49,15.22,15.22,238000.0,11.0155,11.0298,10.8375,10.8375,238000.0
2008-11-18 09:30:00,15.15,15.28,14.94,15.18,104000.0,10.7877,10.8802,10.6381,10.809,104000.0
2008-11-18 10:00:00,15.18,15.44,15.09,15.44,84400.0,10.809,10.9942,10.7449,10.9942,84400.0
2008-11-18 10:30:00,15.44,15.44,15.34,15.38,49400.0,10.9942,10.9942,10.923,10.9514,49400.0
2008-11-18 11:00:00,15.38,15.38,15.29,15.37,58400.0,10.9514,10.9514,10.8874,10.9443,58400.0
2008-11-18 11:30:00,15.36,15.53,15.36,15.49,51400.0,10.9372,11.0582,10.9372,11.0298,51400.0
2008-11-18 12:00:00,15.47,15.47,15.3,15.32,44200.0,11.0155,11.0155,10.8945,10.9087,44200.0
2008-11-18 12:30:00,15.31,15.32,15.21,15.27,33800.0,10.9016,10.9087,10.8304,10.8731,33800.0
2008-11-18 13:00:00,15.27,15.28,15.17,15.28,43000.0,10.8731,10.8802,10.8019,10.8802,43000.0
2008-11-18 13:30:00,15.28,15.29,15.12,15.23,51400.0,10.8802,10.8874,10.7663,10.8446,51400.0
2008-11-18 14:00:00,15.24,15.24,15.09,15.21,69400.0,10.8518,10.8518,10.7449,10.8304,69400.0
2008-11-18 14:30:00,15.18,15.21,15.03,15.05,120600.0,10.809,10.8304,10.7022,10.7165,120600.0
2008-11-18 15:00:00,15.06,15.19,15.03,15.15,280400.0,10.7236,10.8161,10.7022,10.7877,280400.0
2008-11-18 15:30:00,15.15,15.45,15.06,15.4,476000.0,10.7877,11.0013,10.7236,10.9657,476000.0
2008-11-19 09:30:00,15.38,15.51,15.31,15.51,151800.0,10.9514,11.044,10.9016,11.044,151800.0
2008-11-19 10:00:00,15.5,15.68,15.5,15.56,126400.0,11.0369,11.1651,11.0369,11.0796,126400.0
2008-11-19 10:30:00,15.56,15.56,15.31,15.31,120200.0,11.0796,11.0796,10.9016,10.9016,120200.0
2008-11-19 11:00:00,15.31,15.4,15.28,15.29,124400.0,10.9016,10.9657,10.8802,10.8874,124400.0
2008-11-19 11:30:00,15.3,15.33,15.24,15.31,85800.0,10.8945,10.9158,10.8518,10.9016,85800.0
2008-11-19 12:00:00,15.31,15.31,15.13,15.15,93800.0,10.9016,10.9016,10.7734,10.7877,93800.0
2008-11-19 12:30:00,15.15,15.29,15.15,15.28,111800.0,10.7877,10.8874,10.7877,10.8802,111800.0
2008-11-19 13:00:00,15.27,15.33,15.18,15.18,79800.0,10.8731,10.9158,10.809,10.809,79800.0
2008-11-19 13:30:00,15.18,15.26,15.1,15.24,92200.0,10.809,10.866,10.7521,10.8518,92200.0
2008-11-19 14:00:00,15.24,15.24,15.08,15.16,158200.0,10.8518,10.8518,10.7378,10.7948,158200.0
2008-11-19 14:30:00,15.16,15.34,15.07,15.27,170600.0,10.7948,10.923,10.7307,10.8731,170600.0
2008-11-19 15:00:00,15.27,15.31,15.06,15.2,271600.0,10.8731,10.9016,10.7236,10.8233,271600.0
2008-11-19 15:30:00,15.2,15.2,14.93,14.97,607000.0,10.8233,10.8233,10.631,10.6595,607000.0
2008-11-20 09:30:00,14.8,15.03,14.63,14.96,193200.0,10.5384,10.7022,10.4174,10.6524,193200.0
2008-11-20 10:00:00,14.93,15.02,14.9,15.01,117200.0,10.631,10.6951,10.6097,10.688,117200.0
2008-11-20 10:30:00,15.01,15.13,14.97,15.08,169800.0,10.688,10.7734,10.6595,10.7378,169800.0
2008-11-20 11:00:00,15.09,15.12,14.88,14.99,186600.0,10.7449,10.7663,10.5954,10.6737,186600.0
2008-11-20 11:30:00,15.0,15.06,14.9,14.97,61600.0,10.6809,10.7236,10.6097,10.6595,61600.0
2008-11-20 12:00:00,14.96,14.99,14.89,14.95,132400.0,10.6524,10.6737,10.6025,10.6453,132400.0
2008-11-20 12:30:00,14.93,15.1,14.9,14.96,198200.0,10.631,10.7521,10.6097,10.6524,198200.0
2008-11-20 13:00:00,14.95,14.97,14.8,14.83,212600.0,10.6453,10.6595,10.5384,10.5598,212600.0
2008-11-20 13:30:00,14.81,14.97,14.78,14.95,112600.0,10.5456,10.6595,10.5242,10.6453,112600.0
2008-11-20 14:00:00,14.95,14.96,14.74,14.83,166000.0,10.6453,10.6524,10.4957,10.5598,166000.0
2008-11-20 14:30:00,14.83,14.89,14.74,14.81,216000.0,10.5598,10.6025,10.4957,10.5456,216000.0
2008-11-20 15:00:00,14.81,14.86,14.68,14.74,218600.0,10.5456,10.5812,10.453,10.4957,218600.0
2008-11-20 15:30:00,14.74,14.78,14.38,14.43,400200.0,10.4957,10.5242,10.2394,10.275,400200.0
2008-11-21 09:30:00,14.56,14.71,14.46,14.53,340200.0,10.3676,10.4744,10.2963,10.3462,340200.0
2008-11-21 10:00:00,14.53,14.56,14.37,14.39,180800.0,10.3462,10.3676,10.2323,10.2465,180800.0
2008-11-21 10:30:00,14.38,14.47,14.22,14.24,141400.0,10.2394,10.3035,10.1255,10.1397,141400.0
2008-11-21 11:00:00,14.25,14.45,14.11,14.41,118000.0,10.1468,10.2892,10.0471,10.2607,118000.0
2008-11-21 11:30:00,14.41,14.56,14.41,14.43,108400.0,10.2607,10.3676,10.2607,10.275,108400.0
2008-11-21 12:00:00,14.43,14.47,14.38,14.47,142600.0,10.275,10.3035,10.2394,10.3035,142600.0
2008-11-21 12:30:00,14.47,14.59,14.45,14.45,84400.0,10.3035,10.3889,10.2892,10.2892,84400.0
2008-11-21 13:00:00,14.45,14.49,14.36,14.4,78400.0,10.2892,10.3177,10.2251,10.2536,78400.0
2008-11-21 13:30:00,14.4,14.54,14.33,14.33,84200.0,10.2536,10.3533,10.2038,10.2038,84200.0
2008-11-21 14:00:00,14.33,14.52,14.3,14.43,124200.0,10.2038,10.3391,10.1824,10.275,124200.0
2008-11-21 14:30:00,14.43,14.5,14.3,14.4,184000.0,10.275,10.3248,10.1824,10.2536,184000.0
2008-11-21 15:00:00,14.4,14.81,14.4,14.77,278600.0,10.2536,10.5456,10.2536,10.5171,278600.0
2008-11-21 15:30:00,14.76,15.1,14.73,15.1,407800.0,10.51,10.7521,10.4886,10.7521,407800.0
2008-11-24 09:30:00,15.34,15.34,14.98,15.08,161400.0,10.923,10.923,10.6666,10.7378,161400.0
2008-11-24 10:00:00,15.08,15.15,15.04,15.06,114200.0,10.7378,10.7877,10.7093,10.7236,114200.0
2008-11-24 10:30:00,15.08,15.1,15.01,15.1,120400.0,10.7378,10.7521,10.688,10.7521,120400.0
2008-11-24 11:00:00,15.11,15.22,15.06,15.19,128600.0,10.7592,10.8375,10.7236,10.8161,128600.0
2008-11-24 11:30:00,15.19,15.26,15.17,15.22,99600.0,10.8161,10.866,10.8019,10.8375,99600.0
2008-11-24 12:00:00,15.22,15.24,15.02,15.06,163800.0,10.8375,10.8518,10.6951,10.7236,163800.0
2008-11-24 12:30:00,15.09,15.2,15.07,15.18,90600.0,10.7449,10.8233,10.7307,10.809,90600.0
2008-11-24 13:00:00,15.18,15.24,15.13,15.21,70400.0,10.809,10.8518,10.7734,10.8304,70400.0
2008-11-24 13:30:00,15.21,15.31,15.11,15.29,115800.0,10.8304,10.9016,10.7592,10.8874,115800.0
2008-11-24 14:00:00,15.29,15.31,15.08,15.25,107200.0,10.8874,10.9016,10.7378,10.8589,107200.0
2008-11-24 14:30:00,15.26,15.31,15.15,15.26,204800.0,10.866,10.9016,10.7877,10.866,204800.0
2008-11-24 15:00:00,15.25,15.38,15.21,15.38,226800.0,10.8589,10.9514,10.8304,10.9514,226800.0
2008-11-24 15:30:00,15.37,15.49,15.15,15.22,467600.0,10.9443,11.0298,10.7877,10.8375,467600.0
2008-11-25 09:30:00,15.51,15.59,15.15,15.2,171600.0,11.044,11.101,10.7877,10.8233,171600.0
2008-11-25 10:00:00,15.2,15.3,15.08,15.21,130200.0,10.8233,10.8945,10.7378,10.8304,130200.0
2008-11-25 10:30:00,15.22,15.22,15.03,15.09,165600.0,10.8375,10.8375,10.7022,10.7449,165600.0
2008-11-25 11:00:00,15.1,15.12,14.98,15.04,171000.0,10.7521,10.7663,10.6666,10.7093,171000.0
2008-11-25 11:30:00,15.03,15.11,14.99,15.03,239000.0,10.7022,10.7592,10.6737,10.7022,239000.0
2008-11-25 12:00:00,15.03,15.06,14.9,14.94,171600.0,10.7022,10.7236,10.6097,10.6381,171600.0
2008-11-25 12:30:00,14.96,15.03,14.83,14.92,163000.0,10.6524,10.7022,10.5598,10.6239,163000.0
2008-11-25 13:00:00,14.92,15.05,14.91,14.99,202200.0,10.6239,10.7165,10.6168,10.6737,202200.0
2008-11-25 13:30:00,14.99,15.06,14.97,14.97,196000.0,10.6737,10.7236,10.6595,10.6595,196000.0
2008-11-25 14:00:00,14.97,15.03,14.89,14.95,139800.0,10.6595,10.7022,10.6025,10.6453,139800.0
2008-11-25 14:30:00,14.95,15.08,14.93,15.06,133400.0,10.6453,10.7378,10.631,10.7236,133400.0
2008-11-25 15:00:00,15.06,15.14,14.93,15.0,216400.0,10.7236,10.7805,10.631,10.6809,216400.0
2008-11-25 15:30:00,14.99,15.21,14.97,15.12,434000.0,10.6737,10.8304,10.6595,10.7663,434000.0
2008-11-26 09:30:00,14.72,14.72,14.25,14.55,362600.0,10.4815,10.4815,10.1468,10.3604,362600.0
2008-11-26 10:00:00,14.57,14.83,14.56,14.82,209200.0,10.3747,10.5598,10.3676,10.5527,209200.0
2008-11-26 10:30:00,14.83,14.83,14.68,14.77,283800.0,10.5598,10.5598,10.453,10.5171,283800.0
2008-11-26 11:00:00,14.78,14.88,14.75,14.87,175800.0,10.5242,10.5954,10.5028,10.5883,175800.0
2008-11-26 11:30:00,14.87,14.9,14.73,14.81,489600.0,10.5883,10.6097,10.4886,10.5456,489600.0
2008-11-26 12:00:00,14.81,14.86,14.8,14.85,316400.0,10.5456,10.5812,10.5384,10.574,316400.0
2008-11-26 12:30:00,14.85,14.86,14.78,14.81,257400.0,10.574,10.5812,10.5242,10.5456,257400.0
2008-11-26 13:00:00,14.81,14.96,14.81,14.95,109200.0,10.5456,10.6524,10.5456,10.6453,109200.0
2008-11-26 13:30:00,14.96,14.96,14.85,14.86,137200.0,10.6524,10.6524,10.574,10.5812,137200.0
2008-11-26 14:00:00,14.85,14.86,14.79,14.84,129400.0,10.574,10.5812,10.5313,10.5669,129400.0
2008-11-26 14:30:00,14.84,14.97,14.84,14.9,160000.0,10.5669,10.6595,10.5669,10.6097,160000.0
2008-11-26 15:00:00,14.9,14.92,14.72,14.78,617200.0,10.6097,10.6239,10.4815,10.5242,617200.0
2008-11-26 15:30:00,14.78,14.86,14.65,14.84,377600.0,10.5242,10.5812,10.4316,10.5669,377600.0
2008-11-28 09:30:00,14.9,15.0,14.85,14.88,94200.0,10.6097,10.6809,10.574,10.5954,94200.0
2008-11-28 10:00:00,14.88,14.9,14.79,14.86,82200.0,10.5954,10.6097,10.5313,10.5812,82200.0
2008-11-28 10:30:00,14.86,14.87,14.74,14.76,59200.0,10.5812,10.5883,10.4957,10.51,59200.0
2008-11-28 11:00:00,14.76,14.88,14.75,14.88,58800.0,10.51,10.5954,10.5028,10.5954,58800.0
2008-11-28 11:30:00,14.88,14.91,14.86,14.91,60400.0,10.5954,10.6168,10.5812,10.6168,60400.0
2008-11-28 12:00:00,14.91,14.99,14.9,14.93,79600.0,10.6168,10.6737,10.6097,10.631,79600.0
2008-11-28 12:30:00,14.93,14.94,14.82,14.89,227800.0,10.631,10.6381,10.5527,10.6025,227800.0
2008-11-28 13:00:00,14.9,14.9,14.88,14.88,114000.0,10.6097,10.6097,10.5954,10.5954,114000.0
2008-11-28 13:30:00,14.88,14.88,14.88,14.88,0.0,10.5954,10.5954,10.5954,10.5954,0.0
2008-11-28 14:00:00,14.88,14.88,14.88,14.88,0.0,10.5954,10.5954,10.5954,10.5954,0.0
2008-11-28 14:30:00,14.88,14.88,14.88,14.88,0.0,10.5954,10.5954,10.5954,10.5954,0.0
2008-11-28 15:00:00,14.88,14.88,14.88,14.88,0.0,10.5954,10.5954,10.5954,10.5954,0.0
2008-11-28 15:30:00,14.88,14.88,14.88,14.88,0.0,10.5954,10.5954,10.5954,10.5954,0.0
2008-12-01 09:30:00,14.48,14.69,14.48,14.55,256800.0,10.3106,10.4601,10.3106,10.3604,256800.0
2008-12-01 10:00:00,14.56,14.72,14.54,14.68,142800.0,10.3676,10.4815,10.3533,10.453,142800.0
2008-12-01 10:30:00,14.67,14.76,14.63,14.68,141600.0,10.4459,10.51,10.4174,10.453,141600.0
2008-12-01 11:00:00,14.69,14.7,14.63,14.63,93000.0,10.4601,10.4672,10.4174,10.4174,93000.0
2008-12-01 11:30:00,14.63,14.75,14.61,14.66,77800.0,10.4174,10.5028,10.4032,10.4388,77800.0
2008-12-01 12:00:00,14.66,14.74,14.64,14.69,82600.0,10.4388,10.4957,10.4245,10.4601,82600.0
2008-12-01 12:30:00,14.7,14.74,14.69,14.7,83000.0,10.4672,10.4957,10.4601,10.4672,83000.0
2008-12-01 13:00:00,14.7,14.75,14.67,14.69,87200.0,10.4672,10.5028,10.4459,10.4601,87200.0
2008-12-01 13:30:00,14.68,14.76,14.62,14.7,99200.0,10.453,10.51,10.4103,10.4672,99200.0
2008-12-01 14:00:00,14.71,14.74,14.64,14.74,108600.0,10.4744,10.4957,10.4245,10.4957,108600.0
2008-12-01 14:30:00,14.72,14.79,14.67,14.69,108600.0,10.4815,10.5313,10.4459,10.4601,108600.0
2008-12-01 15:00:00,14.69,14.73,14.58,14.59,154400.0,10.4601,10.4886,10.3818,10.3889,154400.0
2008-12-01 15:30:00,14.59,14.59,14.43,14.46,418200.0,10.3889,10.3889,10.275,10.2963,418200.0
2008-12-02 09:30:00,14.56,14.71,14.28,14.31,324800.0,10.3676,10.4744,10.1682,10.1895,324800.0
2008-12-02 10:00:00,14.32,14.47,14.3,14.36,188600.0,10.1967,10.3035,10.1824,10.2251,188600.0
2008-12-02 10:30:00,14.35,14.45,14.35,14.43,147600.0,10.218,10.2892,10.218,10.275,147600.0
2008-12-02 11:00:00,14.42,14.51,14.38,14.49,119000.0,10.2679,10.3319,10.2394,10.3177,119000.0
2008-12-02 11:30:00,14.51,14.53,14.38,14.47,126400.0,10.3319,10.3462,10.2394,10.3035,126400.0
2008-12-02 12:00:00,14.47,14.49,14.45,14.49,83200.0,10.3035,10.3177,10.2892,10.3177,83200.0
2008-12-02 12:30:00,14.49,14.51,14.46,14.5,78000.0,10.3177,10.3319,10.2963,10.3248,78000.0
2008-12-02 13:00:00,14.5,14.5,14.42,14.44,84400.0,10.3248,10.3248,10.2679,10.2821,84400.0
2008-12-02 13:30:00,14.44,14.44,14.35,14.37,121200.0,10.2821,10.2821,10.218,10.2323,121200.0
2008-12-02 14:00:00,14.36,14.37,14.21,14.26,185200.0,10.2251,10.2323,10.1183,10.1539,185200.0
2008-12-02 14:30:00,14.25,14.38,14.22,14.37,186600.0,10.1468,10.2394,10.1255,10.2323,186600.0
2008-12-02 15:00:00,14.37,14.53,14.3,14.49,243800.0,10.2323,10.3462,10.1824,10.3177,243800.0
2008-12-02 15:30:00,14.49,14.56,14.34,14.56,414400.0,10.3177,10.3676,10.2109,10.3676,414400.0
2008-12-03 09:30:00,14.3,14.53,14.3,14.5,145200.0,10.1824,10.3462,10.1824,10.3248,145200.0
2008-12-03 10:00:00,14.49,14.5,14.36,14.42,127200.0,10.3177,10.3248,10.2251,10.2679,127200.0
2008-12-03 10:30:00,14.4,14.56,14.38,14.56,133600.0,10.2536,10.3676,10.2394,10.3676,133600.0
2008-12-03 11:00:00,14.56,14.65,14.49,14.53,68800.0,10.3676,10.4316,10.3177,10.3462,68800.0
2008-12-03 11:30:00,14.51,14.58,14.47,14.51,88600.0,10.3319,10.3818,10.3035,10.3319,88600.0
2008-12-03 12:00:00,14.51,14.51,14.33,14.42,109400.0,10.3319,10.3319,10.2038,10.2679,109400.0
2008-12-03 12:30:00,14.42,14.54,14.39,14.47,50000.0,10.2679,10.3533,10.2465,10.3035,50000.0
2008-12-03 13:00:00,14.47,14.49,14.36,14.38,72400.0,10.3035,10.3177,10.2251,10.2394,72400.0
2008-12-03 13:30:00,14.38,14.38,14.28,14.33,110400.0,10.2394,10.2394,10.1682,10.2038,110400.0
2008-12-03 14:00:00,14.33,14.39,14.3,14.34,271000.0,10.2038,10.2465,10.1824,10.2109,271000.0
2008-12-03 14:30:00,14.34,14.39,14.2,14.21,522200.0,10.2109,10.2465,10.1112,10.1183,522200.0
2008-12-03 15:00:00,14.21,14.28,14.11,14.22,310000.0,10.1183,10.1682,10.0471,10.1255,310000.0
2008-12-03 15:30:00,14.24,14.53,14.18,14.49,493000.0,10.1397,10.3462,10.097,10.3177,493000.0
2008-12-04 09:30:00,14.4,14.7,14.29,14.67,123800.0,10.2536,10.4672,10.1753,10.4459,123800.0
2008-12-04 10:00:00,14.66,14.68,14.51,14.53,87400.0,10.4388,10.453,10.3319,10.3462,87400.0
2008-12-04 10:30:00,14.54,14.62,14.49,14.57,79600.0,10.3533,10.4103,10.3177,10.3747,79600.0
2008-12-04 11:00:00,14.58,14.58,14.45,14.45,78000.0,10.3818,10.3818,10.2892,10.2892,78000.0
2008-12-04 11:30:00,14.47,14.47,14.38,14.38,62000.0,10.3035,10.3035,10.2394,10.2394,62000.0
2008-12-04 12:00:00,14.38,14.49,14.31,14.47,156400.0,10.2394,10.3177,10.1895,10.3035,156400.0
2008-12-04 12:30:00,14.46,14.56,14.46,14.5,66000.0,10.2963,10.3676,10.2963,10.3248,66000.0
2008-12-04 13:00:00,14.49,14.52,14.42,14.44,58400.0,10.3177,10.3391,10.2679,10.2821,58400.0
2008-12-04 13:30:00,14.43,14.6,14.4,14.55,98600.0,10.275,10.396,10.2536,10.3604,98600.0
2008-12-04 14:00:00,14.55,14.6,14.51,14.54,55800.0,10.3604,10.396,10.3319,10.3533,55800.0
2008-12-04 14:30:00,14.53,14.6,14.44,14.49,136200.0,10.3462,10.396,10.2821,10.3177,136200.0
2008-12-04 15:00:00,14.49,14.49,14.25,14.25,335000.0,10.3177,10.3177,10.1468,10.1468,335000.0
2008-12-04 15:30:00,14.24,14.47,14.22,14.43,512400.0,10.1397,10.3035,10.1255,10.275,512400.0
2008-12-05 09:30:00,14.45,14.47,14.26,14.35,161000.0,10.2892,10.3035,10.1539,10.218,161000.0
2008-12-05 10:00:00,14.35,14.46,14.28,14.33,137400.0,10.218,10.2963,10.1682,10.2038,137400.0
2008-12-05 10:30:00,14.32,14.34,14.22,14.26,106400.0,10.1967,10.2109,10.1255,10.1539,106400.0
2008-12-05 11:00:00,14.26,14.27,14.18,14.2,99800.0,10.1539,10.1611,10.097,10.1112,99800.0
2008-12-05 11:30:00,14.2,14.33,14.2,14.29,69400.0,10.1112,10.2038,10.1112,10.1753,69400.0
2008-12-05 12:00:00,14.29,14.34,14.27,14.34,52200.0,10.1753,10.2109,10.1611,10.2109,52200.0
2008-12-05 12:30:00,14.33,14.34,14.22,14.24,64200.0,10.2038,10.2109,10.1255,10.1397,64200.0
2008-12-05 13:00:00,14.24,14.38,14.24,14.3,62600.0,10.1397,10.2394,10.1397,10.1824,62600.0
2008-12-05 13:30:00,14.29,14.47,14.29,14.45,84200.0,10.1753,10.3035,10.1753,10.2892,84200.0
2008-12-05 14:00:00,14.44,14.53,14.38,14.47,94000.0,10.2821,10.3462,10.2394,10.3035,94000.0
2008-12-05 14:30:00,14.47,14.8,14.46,14.68,172600.0,10.3035,10.5384,10.2963,10.453,172600.0
2008-12-05 15:00:00,14.69,14.76,14.54,14.71,170200.0,10.4601,10.51,10.3533,10.4744,170200.0
2008-12-05 15:30:00,14.72,14.85,14.71,14.82,225400.0,10.4815,10.574,10.4744,10.5527,225400.0
2008-12-08 09:30:00,15.15,15.4,14.91,14.92,139400.0,10.7877,10.9657,10.6168,10.6239,139400.0
2008-12-08 10:00:00,14.92,15.04,14.9,14.99,223000.0,10.6239,10.7093,10.6097,10.6737,223000.0
2008-12-08 10:30:00,15.01,15.17,14.98,15.17,175800.0,10.688,10.8019,10.6666,10.8019,175800.0
2008-12-08 11:00:00,15.16,15.21,15.03,15.04,123000.0,10.7948,10.8304,10.7022,10.7093,123000.0
2008-12-08 11:30:00,15.04,15.06,14.87,14.87,125800.0,10.7093,10.7236,10.5883,10.5883,125800.0
2008-12-08 12:00:00,14.88,14.94,14.81,14.94,111000.0,10.5954,10.6381,10.5456,10.6381,111000.0
2008-12-08 12:30:00,14.93,14.98,14.85,14.88,59800.0,10.631,10.6666,10.574,10.5954,59800.0
2008-12-08 13:00:00,14.88,14.98,14.88,14.97,76600.0,10.5954,10.6666,10.5954,10.6595,76600.0
2008-12-08 13:30:00,14.97,14.97,14.85,14.91,98600.0,10.6595,10.6595,10.574,10.6168,98600.0
2008-12-08 14:00:00,14.92,15.04,14.9,15.01,91800.0,10.6239,10.7093,10.6097,10.688,91800.0
2008-12-08 14:30:00,15.01,15.1,14.95,15.06,125600.0,10.688,10.7521,10.6453,10.7236,125600.0
2008-12-08 15:00:00,15.08,15.11,15.01,15.07,149400.0,10.7378,10.7592,10.688,10.7307,149400.0
2008-12-08 15:30:00,15.09,15.12,14.93,14.95,377600.0,10.7449,10.7663,10.631,10.6453,377600.0
2008-12-09 09:30:00,14.85,15.02,14.84,14.86,85200.0,10.574,10.6951,10.5669,10.5812,85200.0
2008-12-09 10:00:00,14.87,14.97,14.84,14.88,78400.0,10.5883,10.6595,10.5669,10.5954,78400.0
2008-12-09 10:30:00,14.9,14.92,14.83,14.88,161600.0,10.6097,10.6239,10.5598,10.5954,161600.0
2008-12-09 11:00:00,14.88,14.92,14.81,14.81,134400.0,10.5954,10.6239,10.5456,10.5456,134400.0
2008-12-09 11:30:00,14.81,14.85,14.74,14.74,130400.0,10.5456,10.574,10.4957,10.4957,130400.0
2008-12-09 12:00:00,14.74,14.81,14.74,14.77,111400.0,10.4957,10.5456,10.4957,10.5171,111400.0
2008-12-09 12:30:00,14.77,14.81,14.69,14.71,139600.0,10.5171,10.5456,10.4601,10.4744,139600.0
2008-12-09 13:00:00,14.71,14.79,14.69,14.75,105000.0,10.4744,10.5313,10.4601,10.5028,105000.0
2008-12-09 13:30:00,14.75,14.8,14.72,14.75,84000.0,10.5028,10.5384,10.4815,10.5028,84000.0
2008-12-09 14:00:00,14.75,14.77,14.57,14.61,83800.0,10.5028,10.5171,10.3747,10.4032,83800.0
2008-12-09 14:30:00,14.6,14.77,14.59,14.75,111600.0,10.396,10.5171,10.3889,10.5028,111600.0
2008-12-09 15:00:00,14.75,14.82,14.61,14.63,151000.0,10.5028,10.5527,10.4032,10.4174,151000.0
2008-12-09 15:30:00,14.62,14.69,14.59,14.63,214200.0,10.4103,10.4601,10.3889,10.4174,214200.0
2008-12-10 09:30:00,14.63,14.75,14.51,14.59,156400.0,10.4174,10.5028,10.3319,10.3889,156400.0
2008-12-10 10:00:00,14.6,14.72,14.6,14.67,99400.0,10.396,10.4815,10.396,10.4459,99400.0
2008-12-10 10:30:00,14.65,14.68,14.56,14.65,169600.0,10.4316,10.453,10.3676,10.4316,169600.0
2008-12-10 11:00:00,14.65,14.71,14.62,14.71,109400.0,10.4316,10.4744,10.4103,10.4744,109400.0
2008-12-10 11:30:00,14.7,14.74,14.67,14.68,102200.0,10.4672,10.4957,10.4459,10.453,102200.0
2008-12-10 12:00:00,14.69,14.74,14.62,14.63,61400.0,10.4601,10.4957,10.4103,10.4174,61400.0
2008-12-10 12:30:00,14.61,14.63,14.51,14.52,84600.0,10.4032,10.4174,10.3319,10.3391,84600.0
2008-12-10 13:00:00,14.51,14.56,14.51,14.55,75800.0,10.3319,10.3676,10.3319,10.3604,75800.0
2008-12-10 13:30:00,14.54,14.56,14.38,14.38,105000.0,10.3533,10.3676,10.2394,10.2394,105000.0
2008-12-10 14:00:00,14.38,14.49,14.37,14.48,117800.0,10.2394,10.3177,10.2323,10.3106,117800.0
2008-12-10 14:30:00,14.49,14.56,14.46,14.51,97800.0,10.3177,10.3676,10.2963,10.3319,97800.0
2008-12-10 15:00:00,14.52,14.58,14.49,14.58,125800.0,10.3391,10.3818,10.3177,10.3818,125800.0
2008-12-10 15:30:00,14.58,14.62,14.49,14.6,152600.0,10.3818,10.4103,10.3177,10.396,152600.0
2008-12-11 09:30:00,14.63,14.72,14.5,14.67,106000.0,10.4174,10.4815,10.3248,10.4459,106000.0
2008-12-11 10:00:00,14.66,14.77,14.61,14.72,84000.0,10.4388,10.5171,10.4032,10.4815,84000.0
2008-12-11 10:30:00,14.72,14.76,14.65,14.69,54400.0,10.4815,10.51,10.4316,10.4601,54400.0
2008-12-11 11:00:00,14.7,14.8,14.69,14.69,71200.0,10.4672,10.5384,10.4601,10.4601,71200.0
2008-12-11 11:30:00,14.7,14.83,14.7,14.82,46600.0,10.4672,10.5598,10.4672,10.5527,46600.0
2008-12-11 12:00:00,14.83,14.86,14.75,14.76,35800.0,10.5598,10.5812,10.5028,10.51,35800.0
2008-12-11 12:30:00,14.77,14.82,14.76,14.81,32400.0,10.5171,10.5527,10.51,10.5456,32400.0
2008-12-11 13:00:00,14.81,14.81,14.69,14.7,86000.0,10.5456,10.5456,10.4601,10.4672,86000.0
2008-12-11 13:30:00,14.71,14.74,14.66,14.66,66800.0,10.4744,10.4957,10.4388,10.4388,66800.0
2008-12-11 14:00:00,14.67,14.69,14.63,14.68,49800.0,10.4459,10.4601,10.4174,10.453,49800.0
2008-12-11 14:30:00,14.67,14.69,14.52,14.53,87200.0,10.4459,10.4601,10.3391,10.3462,87200.0
2008-12-11 15:00:00,14.52,14.53,14.41,14.46,127400.0,10.3391,10.3462,10.2607,10.2963,127400.0
2008-12-11 15:30:00,14.46,14.49,14.38,14.43,357600.0,10.2963,10.3177,10.2394,10.275,357600.0
2008-12-12 09:30:00,14.16,14.4,14.16,14.37,183000.0,10.0827,10.2536,10.0827,10.2323,183000.0
2008-12-12 10:00:00,14.4,14.4,14.29,14.35,152800.0,10.2536,10.2536,10.1753,10.218,152800.0
2008-12-12 10:30:00,14.36,14.57,14.3,14.57,143800.0,10.2251,10.3747,10.1824,10.3747,143800.0
2008-12-12 11:00:00,14.56,14.58,14.43,14.44,54800.0,10.3676,10.3818,10.275,10.2821,54800.0
2008-12-12 11:30:00,14.44,14.45,14.34,14.35,101600.0,10.2821,10.2892,10.2109,10.218,101600.0
2008-12-12 12:00:00,14.36,14.47,14.36,14.44,82400.0,10.2251,10.3035,10.2251,10.2821,82400.0
2008-12-12 12:30:00,14.44,14.59,14.41,14.57,104200.0,10.2821,10.3889,10.2607,10.3747,104200.0
2008-12-12 13:00:00,14.58,14.6,14.52,14.53,88400.0,10.3818,10.396,10.3391,10.3462,88400.0
2008-12-12 13:30:00,14.55,14.58,14.49,14.57,79800.0,10.3604,10.3818,10.3177,10.3747,79800.0
2008-12-12 14:00:00,14.56,14.68,14.54,14.59,119400.0,10.3676,10.453,10.3533,10.3889,119400.0
2008-12-12 14:30:00,14.6,14.77,14.5,14.73,114400.0,10.396,10.5171,10.3248,10.4886,114400.0
2008-12-12 15:00:00,14.72,14.81,14.59,14.65,121800.0,10.4815,10.5456,10.3889,10.4316,121800.0
2008-12-12 15:30:00,14.67,14.72,14.59,14.7,168200.0,10.4459,10.4815,10.3889,10.4672,168200.0
2008-12-15 09:30:00,14.88,14.88,14.55,14.56,72800.0,10.5954,10.5954,10.3604,10.3676,72800.0
2008-12-15 10:00:00,14.55,14.61,14.51,14.58,80200.0,10.3604,10.4032,10.3319,10.3818,80200.0
2008-12-15 10:30:00,14.59,14.63,14.51,14.53,151600.0,10.3889,10.4174,10.3319,10.3462,151600.0
2008-12-15 11:00:00,14.52,14.61,14.5,14.6,60600.0,10.3391,10.4032,10.3248,10.396,60600.0
2008-12-15 11:30:00,14.59,14.64,14.55,14.63,61400.0,10.3889,10.4245,10.3604,10.4174,61400.0
2008-12-15 12:00:00,14.62,14.68,14.6,14.68,54800.0,10.4103,10.453,10.396,10.453,54800.0
2008-12-15 12:30:00,14.67,14.68,14.56,14.56,58600.0,10.4459,10.453,10.3676,10.3676,58600.0
2008-12-15 13:00:00,14.56,14.58,14.47,14.58,68800.0,10.3676,10.3818,10.3035,10.3818,68800.0
2008-12-15 13:30:00,14.59,14.62,14.57,14.58,57800.0,10.3889,10.4103,10.3747,10.3818,57800.0
2008-12-15 14:00:00,14.59,14.63,14.53,14.55,89000.0,10.3889,10.4174,10.3462,10.3604,89000.0
2008-12-15 14:30:00,14.54,14.6,14.51,14.52,64800.0,10.3533,10.396,10.3319,10.3391,64800.0
2008-12-15 15:00:00,14.52,14.55,14.46,14.48,131200.0,10.3391,10.3604,10.2963,10.3106,131200.0
2008-12-15 15:30:00,14.47,14.65,14.45,14.58,238200.0,10.3035,10.4316,10.2892,10.3818,238200.0
2008-12-16 09:30:00,14.65,14.84,14.57,14.79,136600.0,10.4316,10.5669,10.3747,10.5313,136600.0
2008-12-16 10:00:00,14.79,14.8,14.64,14.71,77400.0,10.5313,10.5384,10.4245,10.4744,77400.0
2008-12-16 10:30:00,14.7,14.72,14.67,14.72,51600.0,10.4672,10.4815,10.4459,10.4815,51600.0
2008-12-16 11:00:00,14.72,14.86,14.72,14.86,89200.0,10.4815,10.5812,10.4815,10.5812,89200.0
2008-12-16 11:30:00,14.87,14.9,14.86,14.87,77600.0,10.5883,10.6097,10.5812,10.5883,77600.0
2008-12-16 12:00:00,14.88,14.94,14.86,14.94,50000.0,10.5954,10.6381,10.5812,10.6381,50000.0
2008-12-16 12:30:00,14.94,14.98,14.92,14.93,72200.0,10.6381,10.6666,10.6239,10.631,72200.0
2008-12-16 13:00:00,14.94,14.98,14.92,14.97,70000.0,10.6381,10.6666,10.6239,10.6595,70000.0
2008-12-16 13:30:00,14.98,14.99,14.93,14.97,64000.0,10.6666,10.6737,10.631,10.6595,64000.0
2008-12-16 14:00:00,14.97,15.13,14.95,15.12,195200.0,10.6595,10.7734,10.6453,10.7663,195200.0
2008-12-16 14:30:00,15.13,15.22,15.05,15.14,214600.0,10.7734,10.8375,10.7165,10.7805,214600.0
2008-12-16 15:00:00,15.14,15.34,15.04,15.3,238800.0,10.7805,10.923,10.7093,10.8945,238800.0
2008-12-16 15:30:00,15.31,15.42,15.24,15.38,423200.0,10.9016,10.9799,10.8518,10.9514,423200.0
2008-12-17 09:30:00,15.23,15.28,15.1,15.28,116400.0,10.8446,10.8802,10.7521,10.8802,116400.0
2008-12-17 10:00:00,15.29,15.3,15.1,15.12,91800.0,10.8874,10.8945,10.7521,10.7663,91800.0
2008-12-17 10:30:00,15.12,15.24,15.08,15.22,147000.0,10.7663,10.8518,10.7378,10.8375,147000.0
2008-12-17 11:00:00,15.22,15.24,15.09,15.12,64400.0,10.8375,10.8518,10.7449,10.7663,64400.0
2008-12-17 11:30:00,15.12,15.24,15.12,15.22,84000.0,10.7663,10.8518,10.7663,10.8375,84000.0
2008-12-17 12:00:00,15.22,15.34,15.22,15.28,104400.0,10.8375,10.923,10.8375,10.8802,104400.0
2008-12-17 12:30:00,15.29,15.3,15.21,15.23,92800.0,10.8874,10.8945,10.8304,10.8446,92800.0
2008-12-17 13:00:00,15.22,15.31,15.18,15.27,58600.0,10.8375,10.9016,10.809,10.8731,58600.0
2008-12-17 13:30:00,15.26,15.31,15.24,15.24,58400.0,10.866,10.9016,10.8518,10.8518,58400.0
2008-12-17 14:00:00,15.24,15.35,15.2,15.21,93800.0,10.8518,10.9301,10.8233,10.8304,93800.0
2008-12-17 14:30:00,15.21,15.32,15.19,15.31,98200.0,10.8304,10.9087,10.8161,10.9016,98200.0
2008-12-17 15:00:00,15.31,15.37,15.24,15.26,110600.0,10.9016,10.9443,10.8518,10.866,110600.0
2008-12-17 15:30:00,15.27,15.38,15.22,15.26,275800.0,10.8731,10.9514,10.8375,10.866,275800.0
2008-12-18 09:30:00,15.37,15.44,15.3,15.43,88800.0,10.9443,10.9942,10.8945,10.987,88800.0
2008-12-18 10:00:00,15.42,15.53,15.42,15.53,83800.0,10.9799,11.0582,10.9799,11.0582,83800.0
2008-12-18 10:30:00,15.53,15.66,15.52,15.64,119800.0,11.0582,11.1508,11.0511,11.1366,119800.0
2008-12-18 11:00:00,15.64,15.68,15.6,15.65,164800.0,11.1366,11.1651,11.1081,11.1437,164800.0
2008-12-18 11:30:00,15.65,15.74,15.63,15.74,107400.0,11.1437,11.2078,11.1295,11.2078,107400.0
2008-12-18 12:00:00,15.73,15.76,15.68,15.72,82400.0,11.2007,11.222,11.1651,11.1935,82400.0
2008-12-18 12:30:00,15.73,15.83,15.72,15.8,99400.0,11.2007,11.2719,11.1935,11.2505,99400.0
2008-12-18 13:00:00,15.81,15.84,15.8,15.84,109600.0,11.2576,11.279,11.2505,11.279,109600.0
2008-12-18 13:30:00,15.84,15.89,15.79,15.88,170200.0,11.279,11.3146,11.2434,11.3075,170200.0
2008-12-18 14:00:00,15.88,15.91,15.73,15.73,219600.0,11.3075,11.3288,11.2007,11.2007,219600.0
2008-12-18 14:30:00,15.73,15.8,15.68,15.77,195000.0,11.2007,11.2505,11.1651,11.2291,195000.0
2008-12-18 15:00:00,15.77,15.78,15.56,15.56,173000.0,11.2291,11.2363,11.0796,11.0796,173000.0
2008-12-18 15:30:00,15.56,15.72,15.56,15.67,409600.0,11.0796,11.1935,11.0796,11.1579,409600.0
2008-12-19 09:30:00,15.8,15.93,15.74,15.85,647000.0,11.2505,11.3431,11.2078,11.2861,647000.0
2008-12-19 10:00:00,15.85,15.88,15.79,15.84,111400.0,11.2861,11.3075,11.2434,11.279,111400.0
2008-12-19 10:30:00,15.85,15.86,15.75,15.75,144600.0,11.2861,11.2932,11.2149,11.2149,144600.0
2008-12-19 11:00:00,15.76,15.89,15.75,15.87,281800.0,11.222,11.3146,11.2149,11.3003,281800.0
2008-12-19 11:30:00,15.85,15.87,15.76,15.76,169200.0,11.2861,11.3003,11.222,11.222,169200.0
2008-12-19 12:00:00,15.77,15.81,15.72,15.78,184400.0,11.2291,11.2576,11.1935,11.2363,184400.0
2008-12-19 12:30:00,15.78,15.81,15.75,15.78,126800.0,11.2363,11.2576,11.2149,11.2363,126800.0
2008-12-19 13:00:00,15.79,15.87,15.78,15.85,121800.0,11.2434,11.3003,11.2363,11.2861,121800.0
2008-12-19 13:30:00,15.85,15.87,15.79,15.81,121200.0,11.2861,11.3003,11.2434,11.2576,121200.0
2008-12-19 14:00:00,15.81,15.86,15.79,15.81,117000.0,11.2576,11.2932,11.2434,11.2576,117000.0
2008-12-19 14:30:00,15.83,15.93,15.81,15.83,162800.0,11.2719,11.3431,11.2576,11.2719,162800.0
2008-12-19 15:00:00,15.83,15.84,15.76,15.81,206200.0,11.2719,11.279,11.222,11.2576,206200.0
2008-12-19 15:30:00,15.81,15.82,15.7,15.75,473200.0,11.2576,11.2647,11.1793,11.2149,473200.0
2008-12-22 09:30:00,15.78,16.1,15.63,15.72,137400.0,11.2363,11.4641,11.1295,11.1935,137400.0
2008-12-22 10:00:00,15.72,15.79,15.69,15.76,123600.0,11.1935,11.2434,11.1722,11.222,123600.0
2008-12-22 10:30:00,15.76,15.78,15.71,15.75,193000.0,11.222,11.2363,11.1864,11.2149,193000.0
2008-12-22 11:00:00,15.77,15.78,15.67,15.68,105200.0,11.2291,11.2363,11.1579,11.1651,105200.0
2008-12-22 11:30:00,15.67,15.69,15.6,15.69,52600.0,11.1579,11.1722,11.1081,11.1722,52600.0
2008-12-22 12:00:00,15.68,15.71,15.63,15.63,57400.0,11.1651,11.1864,11.1295,11.1295,57400.0
2008-12-22 12:30:00,15.63,15.67,15.62,15.63,53000.0,11.1295,11.1579,11.1223,11.1295,53000.0
2008-12-22 13:00:00,15.63,15.68,15.6,15.63,68400.0,11.1295,11.1651,11.1081,11.1295,68400.0
2008-12-22 13:30:00,15.63,15.63,15.56,15.58,62200.0,11.1295,11.1295,11.0796,11.0939,62200.0
2008-12-22 14:00:00,15.58,15.62,15.49,15.53,102800.0,11.0939,11.1223,11.0298,11.0582,102800.0
2008-12-22 14:30:00,15.53,15.56,15.47,15.48,94000.0,11.0582,11.0796,11.0155,11.0226,94000.0
2008-12-22 15:00:00,15.47,15.49,15.38,15.42,125400.0,11.0155,11.0298,10.9514,10.9799,125400.0
2008-12-22 15:30:00,15.41,15.63,15.4,15.61,211400.0,10.9728,11.1295,10.9657,11.1152,211400.0
2008-12-23 09:30:00,15.63,15.83,15.63,15.7,91800.0,11.1295,11.2719,11.1295,11.1793,91800.0
2008-12-23 10:00:00,15.71,15.76,15.61,15.68,68400.0,11.1864,11.222,11.1152,11.1651,68400.0
2008-12-23 10:30:00,15.68,15.72,15.6,15.6,48000.0,11.1651,11.1935,11.1081,11.1081,48000.0
2008-12-23 11:00:00,15.61,15.63,15.55,15.55,72200.0,11.1152,11.1295,11.0725,11.0725,72200.0
2008-12-23 11:30:00,15.55,15.59,15.51,15.51,28200.0,11.0725,11.101,11.044,11.044,28200.0
2008-12-23 12:00:00,15.52,15.56,15.49,15.54,29400.0,11.0511,11.0796,11.0298,11.0654,29400.0
2008-12-23 12:30:00,15.54,15.54,15.47,15.48,40400.0,11.0654,11.0654,11.0155,11.0226,40400.0
2008-12-23 13:00:00,15.48,15.49,15.45,15.46,34400.0,11.0226,11.0298,11.0013,11.0084,34400.0
2008-12-23 13:30:00,15.46,15.52,15.44,15.51,33400.0,11.0084,11.0511,10.9942,11.044,33400.0
2008-12-23 14:00:00,15.51,15.55,15.48,15.5,39200.0,11.044,11.0725,11.0226,11.0369,39200.0
2008-12-23 14:30:00,15.51,15.51,15.37,15.41,114200.0,11.044,11.044,10.9443,10.9728,114200.0
2008-12-23 15:00:00,15.41,15.48,15.34,15.46,111400.0,10.9728,11.0226,10.923,11.0084,111400.0
2008-12-23 15:30:00,15.46,15.49,15.38,15.4,119200.0,11.0084,11.0298,10.9514,10.9657,119200.0
2008-12-24 09:30:00,15.49,15.52,15.44,15.48,49800.0,11.0298,11.0511,10.9942,11.0226,49800.0
2008-12-24 10:00:00,15.47,15.56,15.47,15.56,29800.0,11.0155,11.0796,11.0155,11.0796,29800.0
2008-12-24 10:30:00,15.56,15.62,15.56,15.59,27800.0,11.0796,11.1223,11.0796,11.101,27800.0
2008-12-24 11:00:00,15.59,15.6,15.56,15.56,29600.0,11.101,11.1081,11.0796,11.0796,29600.0
2008-12-24 11:30:00,15.56,15.62,15.56,15.62,53000.0,11.0796,11.1223,11.0796,11.1223,53000.0
2008-12-24 12:00:00,15.62,15.62,15.59,15.61,42600.0,11.1223,11.1223,11.101,11.1152,42600.0
2008-12-24 12:30:00,15.6,15.64,15.6,15.6,120800.0,11.1081,11.1366,11.1081,11.1081,120800.0
2008-12-26 09:30:00,15.78,15.78,15.62,15.63,68800.0,11.2363,11.2363,11.1223,11.1295,68800.0
2008-12-26 10:00:00,15.63,15.65,15.63,15.63,39200.0,11.1295,11.1437,11.1295,11.1295,39200.0
2008-12-26 10:30:00,15.65,15.7,15.63,15.7,18400.0,11.1437,11.1793,11.1295,11.1793,18400.0
2008-12-26 11:00:00,15.71,15.74,15.66,15.68,19800.0,11.1864,11.2078,11.1508,11.1651,19800.0
2008-12-26 11:30:00,15.67,15.7,15.67,15.69,15600.0,11.1579,11.1793,11.1579,11.1722,15600.0
2008-12-26 12:00:00,15.7,15.71,15.65,15.67,38200.0,11.1793,11.1864,11.1437,11.1579,38200.0
2008-12-26 12:30:00,15.67,15.67,15.61,15.63,132600.0,11.1579,11.1579,11.1152,11.1295,132600.0
2008-12-26 13:00:00,15.63,15.65,15.62,15.63,19000.0,11.1295,11.1437,11.1223,11.1295,19000.0
2008-12-26 13:30:00,15.63,15.65,15.63,15.65,30800.0,11.1295,11.1437,11.1295,11.1437,30800.0
2008-12-26 14:00:00,15.65,15.68,15.63,15.67,68400.0,11.1437,11.1651,11.1295,11.1579,68400.0
2008-12-26 14:30:00,15.66,15.73,15.66,15.72,42000.0,11.1508,11.2007,11.1508,11.1935,42000.0
2008-12-26 15:00:00,15.72,15.78,15.7,15.78,54600.0,11.1935,11.2363,11.1793,11.2363,54600.0
2008-12-26 15:30:00,15.78,15.79,15.69,15.73,153000.0,11.2363,11.2434,11.1722,11.2007,153000.0
2008-12-29 09:30:00,15.71,15.71,15.57,15.59,79200.0,11.2728,11.2728,11.1723,11.1867,79200.0
2008-12-29 10:00:00,15.59,15.61,15.51,15.52,58000.0,11.1867,11.201,11.1293,11.1364,58000.0
2008-12-29 10:30:00,15.52,15.52,15.46,15.49,40800.0,11.1364,11.1364,11.0934,11.1149,40800.0
2008-12-29 11:00:00,15.48,15.49,15.45,15.45,56400.0,11.1077,11.1149,11.0862,11.0862,56400.0
2008-12-29 11:30:00,15.45,15.52,15.45,15.52,44800.0,11.0862,11.1364,11.0862,11.1364,44800.0
2008-12-29 12:00:00,15.52,15.58,15.52,15.54,68200.0,11.1364,11.1795,11.1364,11.1508,68200.0
2008-12-29 12:30:00,15.54,15.54,15.47,15.47,80000.0,11.1508,11.1508,11.1006,11.1006,80000.0
2008-12-29 13:00:00,15.46,15.46,15.4,15.4,42200.0,11.0934,11.0934,11.0503,11.0503,42200.0
2008-12-29 13:30:00,15.4,15.46,15.4,15.45,33600.0,11.0503,11.0934,11.0503,11.0862,33600.0
2008-12-29 14:00:00,15.45,15.46,15.38,15.44,37400.0,11.0862,11.0934,11.036,11.079,37400.0
2008-12-29 14:30:00,15.43,15.47,15.41,15.47,40600.0,11.0719,11.1006,11.0575,11.1006,40600.0
2008-12-29 15:00:00,15.46,15.52,15.44,15.45,74400.0,11.0934,11.1364,11.079,11.0862,74400.0
2008-12-29 15:30:00,15.45,15.55,15.43,15.55,152200.0,11.0862,11.158,11.0719,11.158,152200.0
2008-12-30 09:30:00,15.65,15.88,15.64,15.81,66000.0,11.2297,11.3948,11.2225,11.3445,66000.0
2008-12-30 10:00:00,15.81,15.81,15.71,15.74,52800.0,11.3445,11.3445,11.2728,11.2943,52800.0
2008-12-30 10:30:00,15.74,15.79,15.7,15.7,59800.0,11.2943,11.3302,11.2656,11.2656,59800.0
2008-12-30 11:00:00,15.7,15.75,15.7,15.75,24200.0,11.2656,11.3015,11.2656,11.3015,24200.0
2008-12-30 11:30:00,15.75,15.81,15.75,15.79,42400.0,11.3015,11.3445,11.3015,11.3302,42400.0
2008-12-30 12:00:00,15.81,15.85,15.78,15.83,50600.0,11.3445,11.3732,11.323,11.3589,50600.0
2008-12-30 12:30:00,15.83,15.85,15.77,15.81,36000.0,11.3589,11.3732,11.3158,11.3445,36000.0
2008-12-30 13:00:00,15.81,15.82,15.74,15.78,22200.0,11.3445,11.3517,11.2943,11.323,22200.0
2008-12-30 13:30:00,15.79,15.8,15.74,15.74,31600.0,11.3302,11.3374,11.2943,11.2943,31600.0
2008-12-30 14:00:00,15.74,15.8,15.71,15.8,37400.0,11.2943,11.3374,11.2728,11.3374,37400.0
2008-12-30 14:30:00,15.8,15.82,15.77,15.77,67000.0,11.3374,11.3517,11.3158,11.3158,67000.0
2008-12-30 15:00:00,15.77,15.8,15.74,15.8,54200.0,11.3158,11.3374,11.2943,11.3374,54200.0
2008-12-30 15:30:00,15.8,15.9,15.79,15.88,97600.0,11.3374,11.4091,11.3302,11.3948,97600.0
2008-12-31 09:30:00,15.98,16.14,15.93,16.06,68200.0,11.4665,11.5813,11.4306,11.5239,68200.0
2008-12-31 10:00:00,16.06,16.1,15.98,15.98,171600.0,11.5239,11.5526,11.4665,11.4665,171600.0
2008-12-31 10:30:00,15.98,15.99,15.92,15.95,52400.0,11.4665,11.4737,11.4235,11.445,52400.0
2008-12-31 11:00:00,15.95,15.99,15.95,15.98,46600.0,11.445,11.4737,11.445,11.4665,46600.0
2008-12-31 11:30:00,15.99,16.01,15.93,15.93,38800.0,11.4737,11.488,11.4306,11.4306,38800.0
2008-12-31 12:00:00,15.95,15.96,15.9,15.9,36800.0,11.445,11.4522,11.4091,11.4091,36800.0
2008-12-31 12:30:00,15.9,15.93,15.88,15.93,44400.0,11.4091,11.4306,11.3948,11.4306,44400.0
2008-12-31 13:00:00,15.93,15.93,15.84,15.84,45400.0,11.4306,11.4306,11.3661,11.3661,45400.0
2008-12-31 13:30:00,15.84,15.88,15.83,15.86,56800.0,11.3661,11.3948,11.3589,11.3804,56800.0
2008-12-31 14:00:00,15.86,15.94,15.86,15.89,66800.0,11.3804,11.4378,11.3804,11.4019,66800.0
2008-12-31 14:30:00,15.9,15.9,15.83,15.88,78000.0,11.4091,11.4091,11.3589,11.3948,78000.0
2008-12-31 15:00:00,15.88,15.91,15.84,15.88,105000.0,11.3948,11.4163,11.3661,11.3948,105000.0
2008-12-31 15:30:00,15.89,15.97,15.89,15.92,175800.0,11.4019,11.4593,11.4019,11.4235,175800.0
2009-01-02 09:30:00,16.09,16.09,15.81,15.85,56800.0,11.5454,11.5454,11.3445,11.3732,56800.0
2009-01-02 10:00:00,15.83,15.87,15.81,15.85,52400.0,11.3589,11.3876,11.3445,11.3732,52400.0
2009-01-02 10:30:00,15.85,15.9,15.79,15.88,74400.0,11.3732,11.4091,11.3302,11.3948,74400.0
2009-01-02 11:00:00,15.88,15.99,15.87,15.97,56600.0,11.3948,11.4737,11.3876,11.4593,56600.0
2009-01-02 11:30:00,15.97,15.99,15.95,15.97,44000.0,11.4593,11.4737,11.445,11.4593,44000.0
2009-01-02 12:00:00,15.97,15.99,15.96,15.97,23400.0,11.4593,11.4737,11.4522,11.4593,23400.0
2009-01-02 12:30:00,15.96,16.04,15.96,15.99,47000.0,11.4522,11.5096,11.4522,11.4737,47000.0
2009-01-02 13:00:00,15.99,16.0,15.97,16.0,35400.0,11.4737,11.4809,11.4593,11.4809,35400.0
2009-01-02 13:30:00,15.99,16.0,15.98,16.0,68400.0,11.4737,11.4809,11.4665,11.4809,68400.0
2009-01-02 14:00:00,16.0,16.01,15.99,16.0,94600.0,11.4809,11.488,11.4737,11.4809,94600.0
2009-01-02 14:30:00,16.0,16.03,16.0,16.03,91800.0,11.4809,11.5024,11.4809,11.5024,91800.0
2009-01-02 15:00:00,16.02,16.08,16.01,16.07,174000.0,11.4952,11.5383,11.488,11.5311,174000.0
2009-01-02 15:30:00,16.08,16.15,16.05,16.08,220000.0,11.5383,11.5885,11.5167,11.5383,220000.0
2009-01-05 09:30:00,16.1,16.12,16.0,16.02,91000.0,11.5526,11.567,11.4809,11.4952,91000.0
2009-01-05 10:00:00,16.03,16.1,15.97,15.97,143200.0,11.5024,11.5526,11.4593,11.4593,143200.0
2009-01-05 10:30:00,15.99,16.0,15.94,15.97,92200.0,11.4737,11.4809,11.4378,11.4593,92200.0
2009-01-05 11:00:00,15.98,15.99,15.91,15.95,94800.0,11.4665,11.4737,11.4163,11.445,94800.0
2009-01-05 11:30:00,15.94,15.96,15.91,15.92,54200.0,11.4378,11.4522,11.4163,11.4235,54200.0
2009-01-05 12:00:00,15.92,15.94,15.91,15.91,132000.0,11.4235,11.4378,11.4163,11.4163,132000.0
2009-01-05 12:30:00,15.92,15.92,15.85,15.88,54200.0,11.4235,11.4235,11.3732,11.3948,54200.0
2009-01-05 13:00:00,15.9,15.93,15.85,15.85,63800.0,11.4091,11.4306,11.3732,11.3732,63800.0
2009-01-05 13:30:00,15.85,15.95,15.84,15.94,80600.0,11.3732,11.445,11.3661,11.4378,80600.0
2009-01-05 14:00:00,15.94,15.98,15.89,15.9,64200.0,11.4378,11.4665,11.4019,11.4091,64200.0
2009-01-05 14:30:00,15.9,15.96,15.88,15.94,109400.0,11.4091,11.4522,11.3948,11.4378,109400.0
2009-01-05 15:00:00,15.94,15.99,15.9,15.97,132600.0,11.4378,11.4737,11.4091,11.4593,132600.0
2009-01-05 15:30:00,15.97,16.04,15.94,16.0,284400.0,11.4593,11.5096,11.4378,11.4809,284400.0
2009-01-06 09:30:00,16.11,16.2,16.0,16.15,86200.0,11.5598,11.6244,11.4809,11.5885,86200.0
2009-01-06 10:00:00,16.17,16.19,15.89,15.91,79400.0,11.6028,11.6172,11.4019,11.4163,79400.0
2009-01-06 10:30:00,15.9,15.97,15.9,15.93,37200.0,11.4091,11.4593,11.4091,11.4306,37200.0
2009-01-06 11:00:00,15.93,15.94,15.88,15.89,45200.0,11.4306,11.4378,11.3948,11.4019,45200.0
2009-01-06 11:30:00,15.89,15.91,15.86,15.87,29200.0,11.4019,11.4163,11.3804,11.3876,29200.0
2009-01-06 12:00:00,15.86,15.88,15.84,15.87,37000.0,11.3804,11.3948,11.3661,11.3876,37000.0
2009-01-06 12:30:00,15.87,15.93,15.87,15.9,33400.0,11.3876,11.4306,11.3876,11.4091,33400.0
2009-01-06 13:00:00,15.9,15.9,15.83,15.84,29600.0,11.4091,11.4091,11.3589,11.3661,29600.0
2009-01-06 13:30:00,15.83,15.88,15.83,15.85,35400.0,11.3589,11.3948,11.3589,11.3732,35400.0
2009-01-06 14:00:00,15.85,15.95,15.82,15.92,77800.0,11.3732,11.445,11.3517,11.4235,77800.0
2009-01-06 14:30:00,15.93,15.97,15.88,15.97,78400.0,11.4306,11.4593,11.3948,11.4593,78400.0
2009-01-06 15:00:00,15.96,15.97,15.82,15.86,50000.0,11.4522,11.4593,11.3517,11.3804,50000.0
2009-01-06 15:30:00,15.86,15.96,15.85,15.92,175400.0,11.3804,11.4522,11.3732,11.4235,175400.0
2009-01-07 09:30:00,15.77,15.86,15.75,15.77,80400.0,11.3158,11.3804,11.3015,11.3158,80400.0
2009-01-07 10:00:00,15.78,15.81,15.72,15.75,102600.0,11.323,11.3445,11.2799,11.3015,102600.0
2009-01-07 10:30:00,15.74,15.76,15.7,15.74,82400.0,11.2943,11.3086,11.2656,11.2943,82400.0
2009-01-07 11:00:00,15.75,15.84,15.74,15.81,80000.0,11.3015,11.3661,11.2943,11.3445,80000.0
2009-01-07 11:30:00,15.81,15.83,15.78,15.83,47200.0,11.3445,11.3589,11.323,11.3589,47200.0
2009-01-07 12:00:00,15.83,15.85,15.79,15.79,49400.0,11.3589,11.3732,11.3302,11.3302,49400.0
2009-01-07 12:30:00,15.79,15.82,15.78,15.8,39800.0,11.3302,11.3517,11.323,11.3374,39800.0
2009-01-07 13:00:00,15.79,15.82,15.78,15.78,27400.0,11.3302,11.3517,11.323,11.323,27400.0
2009-01-07 13:30:00,15.78,15.79,15.71,15.72,43200.0,11.323,11.3302,11.2728,11.2799,43200.0
2009-01-07 14:00:00,15.71,15.72,15.67,15.69,45200.0,11.2728,11.2799,11.2441,11.2584,45200.0
2009-01-07 14:30:00,15.69,15.7,15.62,15.63,54400.0,11.2584,11.2656,11.2082,11.2154,54400.0
2009-01-07 15:00:00,15.63,15.65,15.58,15.6,81200.0,11.2154,11.2297,11.1795,11.1938,81200.0
2009-01-07 15:30:00,15.6,15.65,15.59,15.65,191400.0,11.1938,11.2297,11.1867,11.2297,191400.0
2009-01-08 09:30:00,15.63,15.67,15.57,15.59,49800.0,11.2154,11.2441,11.1723,11.1867,49800.0
2009-01-08 10:00:00,15.59,15.71,15.57,15.67,128800.0,11.1867,11.2728,11.1723,11.2441,128800.0
2009-01-08 10:30:00,15.66,15.68,15.61,15.66,128000.0,11.2369,11.2512,11.201,11.2369,128000.0
2009-01-08 11:00:00,15.67,15.68,15.56,15.56,45800.0,11.2441,11.2512,11.1651,11.1651,45800.0
2009-01-08 11:30:00,15.56,15.59,15.52,15.57,42600.0,11.1651,11.1867,11.1364,11.1723,42600.0
2009-01-08 12:00:00,15.57,15.62,15.57,15.6,37400.0,11.1723,11.2082,11.1723,11.1938,37400.0
2009-01-08 12:30:00,15.6,15.64,15.59,15.61,46800.0,11.1938,11.2225,11.1867,11.201,46800.0
2009-01-08 13:00:00,15.61,15.62,15.58,15.58,31800.0,11.201,11.2082,11.1795,11.1795,31800.0
2009-01-08 13:30:00,15.59,15.65,15.58,15.64,49400.0,11.1867,11.2297,11.1795,11.2225,49400.0
2009-01-08 14:00:00,15.63,15.66,15.61,15.61,80000.0,11.2154,11.2369,11.201,11.201,80000.0
2009-01-08 14:30:00,15.61,15.68,15.6,15.66,79800.0,11.201,11.2512,11.1938,11.2369,79800.0
2009-01-08 15:00:00,15.65,15.7,15.6,15.65,86200.0,11.2297,11.2656,11.1938,11.2297,86200.0
2009-01-08 15:30:00,15.65,15.65,15.58,15.62,210400.0,11.2297,11.2297,11.1795,11.2082,210400.0
2009-01-09 09:30:00,15.63,15.65,15.36,15.4,99400.0,11.2154,11.2297,11.0216,11.0503,99400.0
2009-01-09 10:00:00,15.4,15.42,15.31,15.31,78600.0,11.0503,11.0647,10.9858,10.9858,78600.0
2009-01-09 10:30:00,15.31,15.47,15.28,15.46,42800.0,10.9858,11.1006,10.9642,11.0934,42800.0
2009-01-09 11:00:00,15.46,15.52,15.44,15.49,45800.0,11.0934,11.1364,11.079,11.1149,45800.0
2009-01-09 11:30:00,15.47,15.48,15.4,15.45,34200.0,11.1006,11.1077,11.0503,11.0862,34200.0
2009-01-09 12:00:00,15.45,15.49,15.4,15.4,71600.0,11.0862,11.1149,11.0503,11.0503,71600.0
2009-01-09 12:30:00,15.4,15.46,15.4,15.45,39600.0,11.0503,11.0934,11.0503,11.0862,39600.0
2009-01-09 13:00:00,15.45,15.49,15.38,15.43,53800.0,11.0862,11.1149,11.036,11.0719,53800.0
2009-01-09 13:30:00,15.42,15.51,15.41,15.47,43400.0,11.0647,11.1293,11.0575,11.1006,43400.0
2009-01-09 14:00:00,15.47,15.6,15.47,15.53,130600.0,11.1006,11.1938,11.1006,11.1436,130600.0
2009-01-09 14:30:00,15.54,15.62,15.52,15.55,57000.0,11.1508,11.2082,11.1364,11.158,57000.0
2009-01-09 15:00:00,15.55,15.6,15.48,15.56,116200.0,11.158,11.1938,11.1077,11.1651,116200.0
2009-01-09 15:30:00,15.56,15.56,15.42,15.44,127000.0,11.1651,11.1651,11.0647,11.079,127000.0
2009-01-12 09:30:00,15.44,15.44,15.33,15.4,49200.0,11.079,11.079,11.0001,11.0503,49200.0
2009-01-12 10:00:00,15.4,15.44,15.34,15.44,37400.0,11.0503,11.079,11.0073,11.079,37400.0
2009-01-12 10:30:00,15.43,15.56,15.43,15.55,61600.0,11.0719,11.1651,11.0719,11.158,61600.0
2009-01-12 11:00:00,15.54,15.55,15.5,15.53,48800.0,11.1508,11.158,11.1221,11.1436,48800.0
2009-01-12 11:30:00,15.53,15.54,15.47,15.51,48200.0,11.1436,11.1508,11.1006,11.1293,48200.0
2009-01-12 12:00:00,15.51,15.52,15.46,15.52,40600.0,11.1293,11.1364,11.0934,11.1364,40600.0
2009-01-12 12:30:00,15.52,15.54,15.51,15.52,23800.0,11.1364,11.1508,11.1293,11.1364,23800.0
2009-01-12 13:00:00,15.52,15.56,15.52,15.56,21000.0,11.1364,11.1651,11.1364,11.1651,21000.0
2009-01-12 13:30:00,15.56,15.6,15.55,15.55,23800.0,11.1651,11.1938,11.158,11.158,23800.0
2009-01-12 14:00:00,15.56,15.59,15.52,15.57,45800.0,11.1651,11.1867,11.1364,11.1723,45800.0
2009-01-12 14:30:00,15.57,15.57,15.49,15.49,47800.0,11.1723,11.1723,11.1149,11.1149,47800.0
2009-01-12 15:00:00,15.49,15.55,15.46,15.52,69000.0,11.1149,11.158,11.0934,11.1364,69000.0
2009-01-12 15:30:00,15.52,15.54,15.46,15.51,133800.0,11.1364,11.1508,11.0934,11.1293,133800.0
2009-01-13 09:30:00,15.53,15.6,15.53,15.59,52600.0,11.1436,11.1938,11.1436,11.1867,52600.0
2009-01-13 10:00:00,15.59,15.68,15.51,15.54,101600.0,11.1867,11.2512,11.1293,11.1508,101600.0
2009-01-13 10:30:00,15.53,15.54,15.49,15.49,47400.0,11.1436,11.1508,11.1149,11.1149,47400.0
2009-01-13 11:00:00,15.49,15.54,15.45,15.53,49400.0,11.1149,11.1508,11.0862,11.1436,49400.0
2009-01-13 11:30:00,15.52,15.55,15.46,15.51,57600.0,11.1364,11.158,11.0934,11.1293,57600.0
2009-01-13 12:00:00,15.52,15.52,15.43,15.44,81000.0,11.1364,11.1364,11.0719,11.079,81000.0
2009-01-13 12:30:00,15.44,15.47,15.42,15.44,65000.0,11.079,11.1006,11.0647,11.079,65000.0
2009-01-13 13:00:00,15.44,15.52,15.44,15.51,52400.0,11.079,11.1364,11.079,11.1293,52400.0
2009-01-13 13:30:00,15.49,15.51,15.46,15.47,38800.0,11.1149,11.1293,11.0934,11.1006,38800.0
2009-01-13 14:00:00,15.47,15.51,15.44,15.45,80600.0,11.1006,11.1293,11.079,11.0862,80600.0
2009-01-13 14:30:00,15.46,15.56,15.46,15.49,57400.0,11.0934,11.1651,11.0934,11.1149,57400.0
2009-01-13 15:00:00,15.48,15.49,15.41,15.46,105600.0,11.1077,11.1149,11.0575,11.0934,105600.0
2009-01-13 15:30:00,15.45,15.52,15.38,15.47,257000.0,11.0862,11.1364,11.036,11.1006,257000.0
2009-01-14 09:30:00,15.28,15.56,15.2,15.3,220000.0,10.9642,11.1651,10.9068,10.9786,220000.0
2009-01-14 10:00:00,15.29,15.35,15.24,15.28,95000.0,10.9714,11.0145,10.9355,10.9642,95000.0
2009-01-14 10:30:00,15.28,15.29,15.15,15.25,265200.0,10.9642,10.9714,10.8709,10.9427,265200.0
2009-01-14 11:00:00,15.25,15.26,15.16,15.22,155000.0,10.9427,10.9499,10.8781,10.9212,155000.0
2009-01-14 11:30:00,15.22,15.24,15.12,15.13,127000.0,10.9212,10.9355,10.8494,10.8566,127000.0
2009-01-14 12:00:00,15.13,15.18,15.09,15.15,64400.0,10.8566,10.8925,10.8279,10.8709,64400.0
2009-01-14 12:30:00,15.15,15.26,15.14,15.24,69600.0,10.8709,10.9499,10.8638,10.9355,69600.0
2009-01-14 13:00:00,15.24,15.25,15.18,15.18,61800.0,10.9355,10.9427,10.8925,10.8925,61800.0
2009-01-14 13:30:00,15.19,15.21,15.16,15.19,40400.0,10.8996,10.914,10.8781,10.8996,40400.0
2009-01-14 14:00:00,15.18,15.24,15.16,15.22,81600.0,10.8925,10.9355,10.8781,10.9212,81600.0
2009-01-14 14:30:00,15.22,15.24,15.16,15.18,122600.0,10.9212,10.9355,10.8781,10.8925,122600.0
2009-01-14 15:00:00,15.19,15.22,15.11,15.17,205000.0,10.8996,10.9212,10.8422,10.8853,205000.0
2009-01-14 15:30:00,15.17,15.21,15.13,15.17,324200.0,10.8853,10.914,10.8566,10.8853,324200.0
2009-01-15 09:30:00,15.22,15.22,15.06,15.1,94400.0,10.9212,10.9212,10.8064,10.8351,94400.0
2009-01-15 10:00:00,15.11,15.13,15.0,15.07,141200.0,10.8422,10.8566,10.7633,10.8135,141200.0
2009-01-15 10:30:00,15.08,15.08,15.03,15.05,90600.0,10.8207,10.8207,10.7848,10.7992,90600.0
2009-01-15 11:00:00,15.06,15.09,15.04,15.06,59200.0,10.8064,10.8279,10.792,10.8064,59200.0
2009-01-15 11:30:00,15.05,15.07,15.0,15.01,75000.0,10.7992,10.8135,10.7633,10.7705,75000.0
2009-01-15 12:00:00,15.01,15.03,14.97,14.99,100200.0,10.7705,10.7848,10.7418,10.7561,100200.0
2009-01-15 12:30:00,14.99,14.99,14.95,14.97,96000.0,10.7561,10.7561,10.7274,10.7418,96000.0
2009-01-15 13:00:00,14.97,14.97,14.9,14.92,98600.0,10.7418,10.7418,10.6916,10.7059,98600.0
2009-01-15 13:30:00,14.93,14.99,14.89,14.95,169600.0,10.7131,10.7561,10.6844,10.7274,169600.0
2009-01-15 14:00:00,14.95,14.99,14.91,14.95,317400.0,10.7274,10.7561,10.6987,10.7274,317400.0
2009-01-15 14:30:00,14.96,15.02,14.95,14.98,264400.0,10.7346,10.7777,10.7274,10.749,264400.0
2009-01-15 15:00:00,14.97,15.03,14.97,15.02,199200.0,10.7418,10.7848,10.7418,10.7777,199200.0
2009-01-15 15:30:00,15.02,15.08,14.99,15.06,336400.0,10.7777,10.8207,10.7561,10.8064,336400.0
2009-01-16 09:30:00,15.26,15.37,15.22,15.3,252000.0,10.9499,11.0288,10.9212,10.9786,252000.0
2009-01-16 10:00:00,15.3,15.38,15.27,15.37,56800.0,10.9786,11.036,10.957,11.0288,56800.0
2009-01-16 10:30:00,15.37,15.48,15.35,15.46,69400.0,11.0288,11.1077,11.0145,11.0934,69400.0
2009-01-16 11:00:00,15.46,15.56,15.45,15.55,85200.0,11.0934,11.1651,11.0862,11.158,85200.0
2009-01-16 11:30:00,15.54,15.55,15.37,15.38,98600.0,11.1508,11.158,11.0288,11.036,98600.0
2009-01-16 12:00:00,15.38,15.42,15.25,15.31,75400.0,11.036,11.0647,10.9427,10.9858,75400.0
2009-01-16 12:30:00,15.31,15.33,15.26,15.31,62800.0,10.9858,11.0001,10.9499,10.9858,62800.0
2009-01-16 13:00:00,15.31,15.36,15.3,15.34,42000.0,10.9858,11.0216,10.9786,11.0073,42000.0
2009-01-16 13:30:00,15.35,15.44,15.35,15.42,60800.0,11.0145,11.079,11.0145,11.0647,60800.0
2009-01-16 14:00:00,15.42,15.44,15.36,15.42,82600.0,11.0647,11.079,11.0216,11.0647,82600.0
2009-01-16 14:30:00,15.42,15.46,15.36,15.45,152000.0,11.0647,11.0934,11.0216,11.0862,152000.0
2009-01-16 15:00:00,15.47,15.49,15.4,15.4,133600.0,11.1006,11.1149,11.0503,11.0503,133600.0
2009-01-16 15:30:00,15.42,15.55,15.4,15.46,238600.0,11.0647,11.158,11.0503,11.0934,238600.0
2009-01-20 09:30:00,15.52,15.71,15.48,15.54,126400.0,11.1364,11.2728,11.1077,11.1508,126400.0
2009-01-20 10:00:00,15.51,15.59,15.48,15.53,84800.0,11.1293,11.1867,11.1077,11.1436,84800.0
2009-01-20 10:30:00,15.53,15.53,15.4,15.42,56200.0,11.1436,11.1436,11.0503,11.0647,56200.0
2009-01-20 11:00:00,15.43,15.47,15.42,15.43,39600.0,11.0719,11.1006,11.0647,11.0719,39600.0
2009-01-20 11:30:00,15.45,15.52,15.41,15.42,38000.0,11.0862,11.1364,11.0575,11.0647,38000.0
2009-01-20 12:00:00,15.41,15.52,15.36,15.38,88400.0,11.0575,11.1364,11.0216,11.036,88400.0
2009-01-20 12:30:00,15.38,15.54,15.38,15.48,83800.0,11.036,11.1508,11.036,11.1077,83800.0
2009-01-20 13:00:00,15.48,15.56,15.47,15.53,55000.0,11.1077,11.1651,11.1006,11.1436,55000.0
2009-01-20 13:30:00,15.53,15.53,15.4,15.43,49400.0,11.1436,11.1436,11.0503,11.0719,49400.0
2009-01-20 14:00:00,15.42,15.51,15.35,15.46,113600.0,11.0647,11.1293,11.0145,11.0934,113600.0
2009-01-20 14:30:00,15.46,15.48,15.33,15.4,84800.0,11.0934,11.1077,11.0001,11.0503,84800.0
2009-01-20 15:00:00,15.4,15.4,15.27,15.34,105600.0,11.0503,11.0503,10.957,11.0073,105600.0
2009-01-20 15:30:00,15.35,15.39,15.23,15.27,312200.0,11.0145,11.0432,10.9283,10.957,312200.0
2009-01-21 09:30:00,15.42,15.42,15.3,15.32,108800.0,11.0647,11.0647,10.9786,10.9929,108800.0
2009-01-21 10:00:00,15.33,15.34,15.13,15.13,115800.0,11.0001,11.0073,10.8566,10.8566,115800.0
2009-01-21 10:30:00,15.13,15.18,15.01,15.02,129600.0,10.8566,10.8925,10.7705,10.7777,129600.0
2009-01-21 11:00:00,15.02,15.06,14.99,15.03,101400.0,10.7777,10.8064,10.7561,10.7848,101400.0
2009-01-21 11:30:00,15.03,15.06,14.98,14.99,93400.0,10.7848,10.8064,10.749,10.7561,93400.0
2009-01-21 12:00:00,14.99,15.05,14.95,14.97,77400.0,10.7561,10.7992,10.7274,10.7418,77400.0
2009-01-21 12:30:00,14.97,15.04,14.97,15.02,102600.0,10.7418,10.792,10.7418,10.7777,102600.0
2009-01-21 13:00:00,15.01,15.05,14.96,14.97,116200.0,10.7705,10.7992,10.7346,10.7418,116200.0
2009-01-21 13:30:00,14.97,15.05,14.96,15.02,229600.0,10.7418,10.7992,10.7346,10.7777,229600.0
2009-01-21 14:00:00,15.02,15.04,14.98,15.02,235200.0,10.7777,10.792,10.749,10.7777,235200.0
2009-01-21 14:30:00,15.02,15.09,14.99,15.08,252800.0,10.7777,10.8279,10.7561,10.8207,252800.0
2009-01-21 15:00:00,15.08,15.17,15.06,15.15,163000.0,10.8207,10.8853,10.8064,10.8709,163000.0
2009-01-21 15:30:00,15.15,15.24,15.11,15.21,236200.0,10.8709,10.9355,10.8422,10.914,236200.0
2009-01-22 09:30:00,15.06,15.18,14.97,15.13,147200.0,10.8064,10.8925,10.7418,10.8566,147200.0
2009-01-22 10:00:00,15.14,15.33,15.09,15.19,138400.0,10.8638,11.0001,10.8279,10.8996,138400.0
2009-01-22 10:30:00,15.18,15.23,15.15,15.19,93800.0,10.8925,10.9283,10.8709,10.8996,93800.0
2009-01-22 11:00:00,15.2,15.21,15.13,15.13,74600.0,10.9068,10.914,10.8566,10.8566,74600.0
2009-01-22 11:30:00,15.13,15.17,15.09,15.11,75600.0,10.8566,10.8853,10.8279,10.8422,75600.0
2009-01-22 12:00:00,15.11,15.18,15.09,15.12,52200.0,10.8422,10.8925,10.8279,10.8494,52200.0
2009-01-22 12:30:00,15.12,15.23,15.1,15.23,93600.0,10.8494,10.9283,10.8351,10.9283,93600.0
2009-01-22 13:00:00,15.23,15.31,15.17,15.24,81400.0,10.9283,10.9858,10.8853,10.9355,81400.0
2009-01-22 13:30:00,15.24,15.34,15.19,15.34,72200.0,10.9355,11.0073,10.8996,11.0073,72200.0
2009-01-22 14:00:00,15.34,15.43,15.31,15.38,92400.0,11.0073,11.0719,10.9858,11.036,92400.0
2009-01-22 14:30:00,15.37,15.43,15.29,15.37,117400.0,11.0288,11.0719,10.9714,11.0288,117400.0
2009-01-22 15:00:00,15.37,15.37,15.24,15.34,141000.0,11.0288,11.0288,10.9355,11.0073,141000.0
2009-01-22 15:30:00,15.33,15.42,15.29,15.37,200200.0,11.0001,11.0647,10.9714,11.0288,200200.0
2009-01-23 09:30:00,15.26,15.26,14.99,15.15,100800.0,10.9499,10.9499,10.7561,10.8709,100800.0
2009-01-23 10:00:00,15.15,15.2,15.11,15.15,62800.0,10.8709,10.9068,10.8422,10.8709,62800.0
2009-01-23 10:30:00,15.13,15.13,15.04,15.06,44000.0,10.8566,10.8566,10.792,10.8064,44000.0
2009-01-23 11:00:00,15.06,15.25,15.06,15.16,83400.0,10.8064,10.9427,10.8064,10.8781,83400.0
2009-01-23 11:30:00,15.17,15.21,15.06,15.08,60000.0,10.8853,10.914,10.8064,10.8207,60000.0
2009-01-23 12:00:00,15.06,15.22,15.06,15.21,60000.0,10.8064,10.9212,10.8064,10.914,60000.0
2009-01-23 12:30:00,15.2,15.23,15.1,15.15,67800.0,10.9068,10.9283,10.8351,10.8709,67800.0
2009-01-23 13:00:00,15.14,15.29,15.08,15.22,76200.0,10.8638,10.9714,10.8207,10.9212,76200.0
2009-01-23 13:30:00,15.22,15.34,15.2,15.34,62000.0,10.9212,11.0073,10.9068,11.0073,62000.0
2009-01-23 14:00:00,15.35,15.36,15.24,15.26,42800.0,11.0145,11.0216,10.9355,10.9499,42800.0
2009-01-23 14:30:00,15.25,15.31,15.17,15.22,58600.0,10.9427,10.9858,10.8853,10.9212,58600.0
2009-01-23 15:00:00,15.21,15.29,15.14,15.22,140800.0,10.914,10.9714,10.8638,10.9212,140800.0
2009-01-23 15:30:00,15.21,15.28,15.18,15.23,226600.0,10.914,10.9642,10.8925,10.9283,226600.0
2009-01-26 09:30:00,15.26,15.6,15.26,15.45,118200.0,10.9499,11.1938,10.9499,11.0862,118200.0
2009-01-26 10:00:00,15.45,15.58,15.45,15.49,68400.0,11.0862,11.1795,11.0862,11.1149,68400.0
2009-01-26 10:30:00,15.5,15.54,15.46,15.54,44000.0,11.1221,11.1508,11.0934,11.1508,44000.0
2009-01-26 11:00:00,15.54,15.55,15.47,15.55,44400.0,11.1508,11.158,11.1006,11.158,44400.0
2009-01-26 11:30:00,15.55,15.58,15.5,15.56,32200.0,11.158,11.1795,11.1221,11.1651,32200.0
2009-01-26 12:00:00,15.55,15.63,15.55,15.63,46400.0,11.158,11.2154,11.158,11.2154,46400.0
2009-01-26 12:30:00,15.63,15.74,15.61,15.65,105600.0,11.2154,11.2943,11.201,11.2297,105600.0
2009-01-26 13:00:00,15.67,15.72,15.61,15.72,88800.0,11.2441,11.2799,11.201,11.2799,88800.0
2009-01-26 13:30:00,15.71,15.73,15.62,15.64,93800.0,11.2728,11.2871,11.2082,11.2225,93800.0
2009-01-26 14:00:00,15.65,15.66,15.54,15.56,77600.0,11.2297,11.2369,11.1508,11.1651,77600.0
2009-01-26 14:30:00,15.55,15.65,15.51,15.63,116200.0,11.158,11.2297,11.1293,11.2154,116200.0
2009-01-26 15:00:00,15.63,15.73,15.63,15.65,199200.0,11.2154,11.2871,11.2154,11.2297,199200.0
2009-01-26 15:30:00,15.65,15.71,15.6,15.65,305200.0,11.2297,11.2728,11.1938,11.2297,305200.0
2009-01-27 09:30:00,15.71,15.88,15.71,15.81,99200.0,11.2728,11.3948,11.2728,11.3445,99200.0
2009-01-27 10:00:00,15.8,15.8,15.62,15.65,48000.0,11.3374,11.3374,11.2082,11.2297,48000.0
2009-01-27 10:30:00,15.67,15.73,15.61,15.73,71600.0,11.2441,11.2871,11.201,11.2871,71600.0
2009-01-27 11:00:00,15.72,15.81,15.69,15.75,47600.0,11.2799,11.3445,11.2584,11.3015,47600.0
2009-01-27 11:30:00,15.76,15.77,15.65,15.67,39800.0,11.3086,11.3158,11.2297,11.2441,39800.0
2009-01-27 12:00:00,15.65,15.85,15.65,15.81,40400.0,11.2297,11.3732,11.2297,11.3445,40400.0
2009-01-27 12:30:00,15.81,15.81,15.73,15.79,31000.0,11.3445,11.3445,11.2871,11.3302,31000.0
2009-01-27 13:00:00,15.79,15.79,15.65,15.67,92400.0,11.3302,11.3302,11.2297,11.2441,92400.0
2009-01-27 13:30:00,15.67,15.76,15.63,15.63,112200.0,11.2441,11.3086,11.2154,11.2154,112200.0
2009-01-27 14:00:00,15.63,15.65,15.56,15.6,140400.0,11.2154,11.2297,11.1651,11.1938,140400.0
2009-01-27 14:30:00,15.6,15.65,15.56,15.6,196000.0,11.1938,11.2297,11.1651,11.1938,196000.0
2009-01-27 15:00:00,15.6,15.62,15.55,15.6,408600.0,11.1938,11.2082,11.158,11.1938,408600.0
2009-01-27 15:30:00,15.6,15.61,15.52,15.52,329200.0,11.1938,11.201,11.1364,11.1364,329200.0
2009-01-28 09:30:00,16.17,16.54,15.81,16.02,782200.0,11.6028,11.8683,11.3445,11.4952,782200.0
2009-01-28 10:00:00,16.02,16.13,15.97,16.06,134000.0,11.4952,11.5741,11.4593,11.5239,134000.0
2009-01-28 10:30:00,16.06,16.19,16.01,16.02,145400.0,11.5239,11.6172,11.488,11.4952,145400.0
2009-01-28 11:00:00,16.03,16.1,15.9,15.9,175400.0,11.5024,11.5526,11.4091,11.4091,175400.0
2009-01-28 11:30:00,15.9,15.94,15.74,15.8,427000.0,11.4091,11.4378,11.2943,11.3374,427000.0
2009-01-28 12:00:00,15.79,15.83,15.7,15.78,190800.0,11.3302,11.3589,11.2656,11.323,190800.0
2009-01-28 12:30:00,15.78,15.78,15.71,15.78,87600.0,11.323,11.323,11.2728,11.323,87600.0
2009-01-28 13:00:00,15.77,15.83,15.72,15.78,205800.0,11.3158,11.3589,11.2799,11.323,205800.0
2009-01-28 13:30:00,15.78,15.9,15.78,15.8,126800.0,11.323,11.4091,11.323,11.3374,126800.0
2009-01-28 14:00:00,15.8,15.88,15.56,15.78,464000.0,11.3374,11.3948,11.1651,11.323,464000.0
2009-01-28 14:30:00,15.79,15.95,15.68,15.92,270400.0,11.3302,11.445,11.2512,11.4235,270400.0
2009-01-28 15:00:00,15.92,15.99,15.76,15.85,337200.0,11.4235,11.4737,11.3086,11.3732,337200.0
2009-01-28 15:30:00,15.86,15.92,15.78,15.85,585200.0,11.3804,11.4235,11.323,11.3732,585200.0
2009-01-29 09:30:00,16.12,16.13,15.97,16.1,323600.0,11.567,11.5741,11.4593,11.5526,323600.0
2009-01-29 10:00:00,16.1,16.13,16.0,16.06,145400.0,11.5526,11.5741,11.4809,11.5239,145400.0
2009-01-29 10:30:00,16.06,16.12,16.0,16.1,154800.0,11.5239,11.567,11.4809,11.5526,154800.0
2009-01-29 11:00:00,16.1,16.2,16.04,16.11,135800.0,11.5526,11.6244,11.5096,11.5598,135800.0
2009-01-29 11:30:00,16.1,16.25,16.08,16.25,106600.0,11.5526,11.6603,11.5383,11.6603,106600.0
2009-01-29 12:00:00,16.24,16.25,16.12,16.2,144400.0,11.6531,11.6603,11.567,11.6244,144400.0
2009-01-29 12:30:00,16.2,16.21,16.03,16.03,211000.0,11.6244,11.6315,11.5024,11.5024,211000.0
2009-01-29 13:00:00,16.03,16.13,16.02,16.11,101400.0,11.5024,11.5741,11.4952,11.5598,101400.0
2009-01-29 13:30:00,16.11,16.11,16.0,16.06,112000.0,11.5598,11.5598,11.4809,11.5239,112000.0
2009-01-29 14:00:00,16.07,16.11,16.03,16.08,175600.0,11.5311,11.5598,11.5024,11.5383,175600.0
2009-01-29 14:30:00,16.07,16.16,16.05,16.11,125600.0,11.5311,11.5957,11.5167,11.5598,125600.0
2009-01-29 15:00:00,16.12,16.24,16.12,16.19,139400.0,11.567,11.6531,11.567,11.6172,139400.0
2009-01-29 15:30:00,16.19,16.25,16.11,16.11,309000.0,11.6172,11.6603,11.5598,11.5598,309000.0
2009-01-30 09:30:00,16.09,16.25,16.08,16.13,283000.0,11.5454,11.6603,11.5383,11.5741,283000.0
2009-01-30 10:00:00,16.13,16.13,16.0,16.0,228000.0,11.5741,11.5741,11.4809,11.4809,228000.0
2009-01-30 10:30:00,15.99,16.01,15.95,15.97,144400.0,11.4737,11.488,11.445,11.4593,144400.0
2009-01-30 11:00:00,15.97,16.0,15.95,15.95,74200.0,11.4593,11.4809,11.445,11.445,74200.0
2009-01-30 11:30:00,15.96,16.0,15.95,15.97,123600.0,11.4522,11.4809,11.445,11.4593,123600.0
2009-01-30 12:00:00,15.97,16.0,15.96,15.97,92200.0,11.4593,11.4809,11.4522,11.4593,92200.0
2009-01-30 12:30:00,15.98,15.99,15.96,15.98,62200.0,11.4665,11.4737,11.4522,11.4665,62200.0
2009-01-30 13:00:00,15.97,16.03,15.95,15.97,208400.0,11.4593,11.5024,11.445,11.4593,208400.0
2009-01-30 13:30:00,15.97,15.98,15.93,15.96,328000.0,11.4593,11.4665,11.4306,11.4522,328000.0
2009-01-30 14:00:00,15.96,16.09,15.95,16.07,119800.0,11.4522,11.5454,11.445,11.5311,119800.0
2009-01-30 14:30:00,16.06,16.09,15.95,16.0,155000.0,11.5239,11.5454,11.445,11.4809,155000.0
2009-01-30 15:00:00,16.0,16.05,15.93,15.96,253000.0,11.4809,11.5167,11.4306,11.4522,253000.0
2009-01-30 15:30:00,15.95,16.06,15.93,16.0,466000.0,11.445,11.5239,11.4306,11.4809,466000.0
2009-02-02 09:30:00,15.88,15.95,15.85,15.89,173000.0,11.3948,11.445,11.3732,11.4019,173000.0
2009-02-02 10:00:00,15.88,16.02,15.88,15.99,148200.0,11.3948,11.4952,11.3948,11.4737,148200.0
2009-02-02 10:30:00,15.99,16.08,15.95,16.08,96200.0,11.4737,11.5383,11.445,11.5383,96200.0
2009-02-02 11:00:00,16.08,16.11,16.02,16.05,119200.0,11.5383,11.5598,11.4952,11.5167,119200.0
2009-02-02 11:30:00,16.05,16.13,16.04,16.1,134000.0,11.5167,11.5741,11.5096,11.5526,134000.0
2009-02-02 12:00:00,16.1,16.12,16.03,16.05,185800.0,11.5526,11.567,11.5024,11.5167,185800.0
2009-02-02 12:30:00,16.06,16.13,16.05,16.13,122200.0,11.5239,11.5741,11.5167,11.5741,122200.0
2009-02-02 13:00:00,16.11,16.11,16.06,16.09,123400.0,11.5598,11.5598,11.5239,11.5454,123400.0
2009-02-02 13:30:00,16.09,16.11,16.06,16.08,144600.0,11.5454,11.5598,11.5239,11.5383,144600.0
2009-02-02 14:00:00,16.08,16.14,16.08,16.09,139200.0,11.5383,11.5813,11.5383,11.5454,139200.0
2009-02-02 14:30:00,16.09,16.1,16.07,16.09,169400.0,11.5454,11.5526,11.5311,11.5454,169400.0
2009-02-02 15:00:00,16.08,16.11,16.06,16.08,245200.0,11.5383,11.5598,11.5239,11.5383,245200.0
2009-02-02 15:30:00,16.08,16.12,16.04,16.04,420200.0,11.5383,11.567,11.5096,11.5096,420200.0
2009-02-03 09:30:00,16.08,16.18,16.0,16.09,184000.0,11.5383,11.61,11.4809,11.5454,184000.0
2009-02-03 10:00:00,16.09,16.15,16.0,16.1,154000.0,11.5454,11.5885,11.4809,11.5526,154000.0
2009-02-03 10:30:00,16.09,16.16,16.07,16.11,127200.0,11.5454,11.5957,11.5311,11.5598,127200.0
2009-02-03 11:00:00,16.11,16.21,16.11,16.17,79800.0,11.5598,11.6315,11.5598,11.6028,79800.0
2009-02-03 11:30:00,16.17,16.19,16.13,16.18,119800.0,11.6028,11.6172,11.5741,11.61,119800.0
2009-02-03 12:00:00,16.18,16.3,16.18,16.3,154000.0,11.61,11.6961,11.61,11.6961,154000.0
2009-02-03 12:30:00,16.3,16.39,16.3,16.33,104200.0,11.6961,11.7607,11.6961,11.7177,104200.0
2009-02-03 13:00:00,16.33,16.38,16.31,16.36,69200.0,11.7177,11.7535,11.7033,11.7392,69200.0
2009-02-03 13:30:00,16.36,16.45,16.36,16.43,194200.0,11.7392,11.8038,11.7392,11.7894,194200.0
2009-02-03 14:00:00,16.43,16.55,16.4,16.52,164200.0,11.7894,11.8755,11.7679,11.854,164200.0
2009-02-03 14:30:00,16.52,16.6,16.52,16.57,211400.0,11.854,11.9114,11.854,11.8899,211400.0
2009-02-03 15:00:00,16.57,16.72,16.52,16.68,259800.0,11.8899,11.9975,11.854,11.9688,259800.0
2009-02-03 15:30:00,16.68,16.71,16.6,16.6,434600.0,11.9688,11.9903,11.9114,11.9114,434600.0
2009-02-04 09:30:00,16.67,16.67,16.34,16.43,171600.0,11.9616,11.9616,11.7248,11.7894,171600.0
2009-02-04 10:00:00,16.45,16.56,16.44,16.5,120800.0,11.8038,11.8827,11.7966,11.8396,120800.0
2009-02-04 10:30:00,16.49,16.65,16.47,16.64,169400.0,11.8325,11.9473,11.8181,11.9401,169400.0
2009-02-04 11:00:00,16.63,16.64,16.57,16.57,110800.0,11.9329,11.9401,11.8899,11.8899,110800.0
2009-02-04 11:30:00,16.57,16.58,16.48,16.48,106800.0,11.8899,11.897,11.8253,11.8253,106800.0
2009-02-04 12:00:00,16.49,16.51,16.47,16.47,52800.0,11.8325,11.8468,11.8181,11.8181,52800.0
2009-02-04 12:30:00,16.48,16.51,16.43,16.46,113800.0,11.8253,11.8468,11.7894,11.8109,113800.0
2009-02-04 13:00:00,16.45,16.5,16.43,16.48,81800.0,11.8038,11.8396,11.7894,11.8253,81800.0
2009-02-04 13:30:00,16.48,16.49,16.34,16.36,129400.0,11.8253,11.8325,11.7248,11.7392,129400.0
2009-02-04 14:00:00,16.35,16.4,16.34,16.39,135600.0,11.732,11.7679,11.7248,11.7607,135600.0
2009-02-04 14:30:00,16.4,16.51,16.37,16.45,148400.0,11.7679,11.8468,11.7464,11.8038,148400.0
2009-02-04 15:00:00,16.43,16.45,16.39,16.41,208200.0,11.7894,11.8038,11.7607,11.7751,208200.0
2009-02-04 15:30:00,16.41,16.46,16.4,16.42,289800.0,11.7751,11.8109,11.7679,11.7822,289800.0
2009-02-05 09:30:00,16.35,16.55,16.34,16.35,187000.0,11.732,11.8755,11.7248,11.732,187000.0
2009-02-05 10:00:00,16.35,16.39,16.28,16.31,94600.0,11.732,11.7607,11.6818,11.7033,94600.0
2009-02-05 10:30:00,16.32,16.39,16.26,16.37,182200.0,11.7105,11.7607,11.6674,11.7464,182200.0
2009-02-05 11:00:00,16.36,16.42,16.36,16.39,74600.0,11.7392,11.7822,11.7392,11.7607,74600.0
2009-02-05 11:30:00,16.39,16.4,16.34,16.36,109400.0,11.7607,11.7679,11.7248,11.7392,109400.0
2009-02-05 12:00:00,16.36,16.47,16.36,16.43,116200.0,11.7392,11.8181,11.7392,11.7894,116200.0
2009-02-05 12:30:00,16.43,16.5,16.41,16.44,61400.0,11.7894,11.8396,11.7751,11.7966,61400.0
2009-02-05 13:00:00,16.43,16.46,16.37,16.37,84600.0,11.7894,11.8109,11.7464,11.7464,84600.0
2009-02-05 13:30:00,16.36,16.42,16.35,16.38,73400.0,11.7392,11.7822,11.732,11.7535,73400.0
2009-02-05 14:00:00,16.39,16.48,16.38,16.48,65200.0,11.7607,11.8253,11.7535,11.8253,65200.0
2009-02-05 14:30:00,16.47,16.5,16.39,16.4,74600.0,11.8181,11.8396,11.7607,11.7679,74600.0
2009-02-05 15:00:00,16.4,16.49,16.35,16.48,127800.0,11.7679,11.8325,11.732,11.8253,127800.0
2009-02-05 15:30:00,16.48,16.53,16.43,16.45,188400.0,11.8253,11.8612,11.7894,11.8038,188400.0
2009-02-06 09:30:00,16.5,16.61,16.47,16.57,87600.0,11.8396,11.9186,11.8181,11.8899,87600.0
2009-02-06 10:00:00,16.58,16.58,16.4,16.43,94200.0,11.897,11.897,11.7679,11.7894,94200.0
2009-02-06 10:30:00,16.42,16.47,16.42,16.43,110200.0,11.7822,11.8181,11.7822,11.7894,110200.0
2009-02-06 11:00:00,16.43,16.45,16.4,16.41,107800.0,11.7894,11.8038,11.7679,11.7751,107800.0
2009-02-06 11:30:00,16.41,16.46,16.4,16.46,60800.0,11.7751,11.8109,11.7679,11.8109,60800.0
2009-02-06 12:00:00,16.45,16.45,16.41,16.41,68800.0,11.8038,11.8038,11.7751,11.7751,68800.0
2009-02-06 12:30:00,16.41,16.46,16.34,16.35,117200.0,11.7751,11.8109,11.7248,11.732,117200.0
2009-02-06 13:00:00,16.35,16.4,16.35,16.4,137800.0,11.732,11.7679,11.732,11.7679,137800.0
2009-02-06 13:30:00,16.4,16.43,16.39,16.43,73600.0,11.7679,11.7894,11.7607,11.7894,73600.0
2009-02-06 14:00:00,16.42,16.43,16.39,16.41,99000.0,11.7822,11.7894,11.7607,11.7751,99000.0
2009-02-06 14:30:00,16.42,16.47,16.39,16.43,71400.0,11.7822,11.8181,11.7607,11.7894,71400.0
2009-02-06 15:00:00,16.43,16.5,16.4,16.47,134000.0,11.7894,11.8396,11.7679,11.8181,134000.0
2009-02-06 15:30:00,16.48,16.59,16.46,16.52,400000.0,11.8253,11.9042,11.8109,11.854,400000.0
2009-02-09 09:30:00,16.58,16.64,16.38,16.43,127000.0,11.897,11.9401,11.7535,11.7894,127000.0
2009-02-09 10:00:00,16.43,16.43,16.34,16.37,73600.0,11.7894,11.7894,11.7248,11.7464,73600.0
2009-02-09 10:30:00,16.37,16.46,16.36,16.45,92600.0,11.7464,11.8109,11.7392,11.8038,92600.0
2009-02-09 11:00:00,16.45,16.46,16.4,16.41,62200.0,11.8038,11.8109,11.7679,11.7751,62200.0
2009-02-09 11:30:00,16.4,16.41,16.35,16.37,48000.0,11.7679,11.7751,11.732,11.7464,48000.0
2009-02-09 12:00:00,16.37,16.37,16.34,16.34,45800.0,11.7464,11.7464,11.7248,11.7248,45800.0
2009-02-09 12:30:00,16.35,16.36,16.33,16.35,22200.0,11.732,11.7392,11.7177,11.732,22200.0
2009-02-09 13:00:00,16.35,16.36,16.3,16.3,39600.0,11.732,11.7392,11.6961,11.6961,39600.0
2009-02-09 13:30:00,16.3,16.33,16.24,16.32,72600.0,11.6961,11.7177,11.6531,11.7105,72600.0
2009-02-09 14:00:00,16.32,16.33,16.28,16.29,67400.0,11.7105,11.7177,11.6818,11.689,67400.0
2009-02-09 14:30:00,16.3,16.34,16.28,16.3,54200.0,11.6961,11.7248,11.6818,11.6961,54200.0
2009-02-09 15:00:00,16.31,16.4,16.31,16.39,52800.0,11.7033,11.7679,11.7033,11.7607,52800.0
2009-02-09 15:30:00,16.4,16.4,16.32,16.34,192400.0,11.7679,11.7679,11.7105,11.7248,192400.0
2009-02-10 09:30:00,16.27,16.4,16.18,16.23,163800.0,11.6746,11.7679,11.61,11.6459,163800.0
2009-02-10 10:00:00,16.22,16.3,16.2,16.29,94400.0,11.6387,11.6961,11.6244,11.689,94400.0
2009-02-10 10:30:00,16.29,16.32,16.24,16.29,54000.0,11.689,11.7105,11.6531,11.689,54000.0
2009-02-10 11:00:00,16.29,16.35,16.03,16.06,139600.0,11.689,11.732,11.5024,11.5239,139600.0
2009-02-10 11:30:00,16.05,16.05,15.93,16.0,185800.0,11.5167,11.5167,11.4306,11.4809,185800.0
2009-02-10 12:00:00,16.01,16.05,15.97,15.97,89000.0,11.488,11.5167,11.4593,11.4593,89000.0
2009-02-10 12:30:00,15.97,16.05,15.97,16.0,60400.0,11.4593,11.5167,11.4593,11.4809,60400.0
2009-02-10 13:00:00,16.01,16.01,15.88,15.94,96000.0,11.488,11.488,11.3948,11.4378,96000.0
2009-02-10 13:30:00,15.93,15.99,15.9,15.91,33800.0,11.4306,11.4737,11.4091,11.4163,33800.0
2009-02-10 14:00:00,15.91,15.99,15.91,15.93,50200.0,11.4163,11.4737,11.4163,11.4306,50200.0
2009-02-10 14:30:00,15.93,15.99,15.9,15.9,85400.0,11.4306,11.4737,11.4091,11.4091,85400.0
2009-02-10 15:00:00,15.9,15.98,15.86,15.93,101000.0,11.4091,11.4665,11.3804,11.4306,101000.0
2009-02-10 15:30:00,15.92,16.0,15.85,15.95,185600.0,11.4235,11.4809,11.3732,11.445,185600.0
2009-02-11 09:30:00,16.05,16.08,15.86,15.97,85200.0,11.5167,11.5383,11.3804,11.4593,85200.0
2009-02-11 10:00:00,15.97,16.02,15.93,15.97,48600.0,11.4593,11.4952,11.4306,11.4593,48600.0
2009-02-11 10:30:00,15.96,16.03,15.93,16.03,61400.0,11.4522,11.5024,11.4306,11.5024,61400.0
2009-02-11 11:00:00,16.02,16.06,15.99,16.02,59200.0,11.4952,11.5239,11.4737,11.4952,59200.0
2009-02-11 11:30:00,16.0,16.05,15.98,16.03,41400.0,11.4809,11.5167,11.4665,11.5024,41400.0
2009-02-11 12:00:00,16.01,16.02,15.99,16.02,17400.0,11.488,11.4952,11.4737,11.4952,17400.0
2009-02-11 12:30:00,16.02,16.11,15.99,16.03,67400.0,11.4952,11.5598,11.4737,11.5024,67400.0
2009-02-11 13:00:00,16.03,16.07,16.0,16.04,51800.0,11.5024,11.5311,11.4809,11.5096,51800.0
2009-02-11 13:30:00,16.04,16.05,15.98,16.01,64000.0,11.5096,11.5167,11.4665,11.488,64000.0
2009-02-11 14:00:00,16.02,16.03,15.95,15.99,79600.0,11.4952,11.5024,11.445,11.4737,79600.0
2009-02-11 14:30:00,15.99,16.05,15.96,16.0,168800.0,11.4737,11.5167,11.4522,11.4809,168800.0
2009-02-11 15:00:00,16.0,16.08,15.98,16.04,97600.0,11.4809,11.5383,11.4665,11.5096,97600.0
2009-02-11 15:30:00,16.04,16.06,15.99,16.06,172600.0,11.5096,11.5239,11.4737,11.5239,172600.0
2009-02-12 09:30:00,15.89,15.94,15.75,15.81,156800.0,11.4019,11.4378,11.3015,11.3445,156800.0
2009-02-12 10:00:00,15.81,15.9,15.76,15.88,122000.0,11.3445,11.4091,11.3086,11.3948,122000.0
2009-02-12 10:30:00,15.86,15.94,15.83,15.91,59400.0,11.3804,11.4378,11.3589,11.4163,59400.0
2009-02-12 11:00:00,15.9,15.9,15.77,15.85,56400.0,11.4091,11.4091,11.3158,11.3732,56400.0
2009-02-12 11:30:00,15.84,15.92,15.84,15.86,52600.0,11.3661,11.4235,11.3661,11.3804,52600.0
2009-02-12 12:00:00,15.86,15.91,15.85,15.9,47000.0,11.3804,11.4163,11.3732,11.4091,47000.0
2009-02-12 12:30:00,15.9,15.9,15.85,15.85,49400.0,11.4091,11.4091,11.3732,11.3732,49400.0
2009-02-12 13:00:00,15.86,15.89,15.79,15.86,111400.0,11.3804,11.4019,11.3302,11.3804,111400.0
2009-02-12 13:30:00,15.87,15.9,15.79,15.88,59600.0,11.3876,11.4091,11.3302,11.3948,59600.0
2009-02-12 14:00:00,15.87,15.94,15.83,15.86,81800.0,11.3876,11.4378,11.3589,11.3804,81800.0
2009-02-12 14:30:00,15.85,15.88,15.76,15.76,92600.0,11.3732,11.3948,11.3086,11.3086,92600.0
2009-02-12 15:00:00,15.76,15.97,15.74,15.97,162000.0,11.3086,11.4593,11.2943,11.4593,162000.0
2009-02-12 15:30:00,15.97,16.1,15.89,16.08,348200.0,11.4593,11.5526,11.4019,11.5383,348200.0
2009-02-13 09:30:00,16.08,16.24,16.04,16.12,61400.0,11.5383,11.6531,11.5096,11.567,61400.0
2009-02-13 10:00:00,16.12,16.16,16.08,16.11,47400.0,11.567,11.5957,11.5383,11.5598,47400.0
2009-02-13 10:30:00,16.11,16.19,16.11,16.17,36800.0,11.5598,11.6172,11.5598,11.6028,36800.0
2009-02-13 11:00:00,16.15,16.19,16.14,16.17,57600.0,11.5885,11.6172,11.5813,11.6028,57600.0
2009-02-13 11:30:00,16.17,16.18,16.12,16.16,118000.0,11.6028,11.61,11.567,11.5957,118000.0
2009-02-13 12:00:00,16.17,16.18,16.08,16.11,43200.0,11.6028,11.61,11.5383,11.5598,43200.0
2009-02-13 12:30:00,16.11,16.11,15.99,16.03,171600.0,11.5598,11.5598,11.4737,11.5024,171600.0
2009-02-13 13:00:00,16.02,16.05,15.99,16.02,51600.0,11.4952,11.5167,11.4737,11.4952,51600.0
2009-02-13 13:30:00,16.03,16.11,16.0,16.08,44200.0,11.5024,11.5598,11.4809,11.5383,44200.0
2009-02-13 14:00:00,16.08,16.1,16.02,16.08,47800.0,11.5383,11.5526,11.4952,11.5383,47800.0
2009-02-13 14:30:00,16.09,16.12,16.05,16.09,31000.0,11.5454,11.567,11.5167,11.5454,31000.0
2009-02-13 15:00:00,16.09,16.09,16.02,16.06,85000.0,11.5454,11.5454,11.4952,11.5239,85000.0
2009-02-13 15:30:00,16.06,16.09,15.97,15.97,220600.0,11.5239,11.5454,11.4593,11.4593,220600.0
2009-02-17 09:30:00,15.65,15.7,15.45,15.61,169600.0,11.2297,11.2656,11.0862,11.201,169600.0
2009-02-17 10:00:00,15.61,15.63,15.54,15.56,94000.0,11.201,11.2154,11.1508,11.1651,94000.0
2009-02-17 10:30:00,15.58,15.63,15.54,15.59,132400.0,11.1795,11.2154,11.1508,11.1867,132400.0
2009-02-17 11:00:00,15.59,15.64,15.54,15.6,93400.0,11.1867,11.2225,11.1508,11.1938,93400.0
2009-02-17 11:30:00,15.59,15.59,15.5,15.54,80000.0,11.1867,11.1867,11.1221,11.1508,80000.0
2009-02-17 12:00:00,15.54,15.59,15.5,15.56,66400.0,11.1508,11.1867,11.1221,11.1651,66400.0
2009-02-17 12:30:00,15.56,15.61,15.56,15.59,52200.0,11.1651,11.201,11.1651,11.1867,52200.0
2009-02-17 13:00:00,15.59,15.59,15.52,15.54,66800.0,11.1867,11.1867,11.1364,11.1508,66800.0
2009-02-17 13:30:00,15.54,15.65,15.52,15.62,104600.0,11.1508,11.2297,11.1364,11.2082,104600.0
2009-02-17 14:00:00,15.63,15.67,15.57,15.58,100000.0,11.2154,11.2441,11.1723,11.1795,100000.0
2009-02-17 14:30:00,15.58,15.63,15.54,15.59,210800.0,11.1795,11.2154,11.1508,11.1867,210800.0
2009-02-17 15:00:00,15.58,15.67,15.56,15.62,187600.0,11.1795,11.2441,11.1651,11.2082,187600.0
2009-02-17 15:30:00,15.62,15.77,15.57,15.58,459800.0,11.2082,11.3158,11.1723,11.1795,459800.0
2009-02-18 09:30:00,15.68,15.68,15.44,15.46,58800.0,11.2512,11.2512,11.079,11.0934,58800.0
2009-02-18 10:00:00,15.46,15.5,15.35,15.35,166600.0,11.0934,11.1221,11.0145,11.0145,166600.0
2009-02-18 10:30:00,15.35,15.43,15.3,15.39,209600.0,11.0145,11.0719,10.9786,11.0432,209600.0
2009-02-18 11:00:00,15.38,15.45,15.35,15.42,85200.0,11.036,11.0862,11.0145,11.0647,85200.0
2009-02-18 11:30:00,15.42,15.44,15.36,15.38,82400.0,11.0647,11.079,11.0216,11.036,82400.0
2009-02-18 12:00:00,15.38,15.43,15.37,15.4,67800.0,11.036,11.0719,11.0288,11.0503,67800.0
2009-02-18 12:30:00,15.39,15.47,15.36,15.46,97800.0,11.0432,11.1006,11.0216,11.0934,97800.0
2009-02-18 13:00:00,15.47,15.49,15.4,15.43,72400.0,11.1006,11.1149,11.0503,11.0719,72400.0
2009-02-18 13:30:00,15.43,15.44,15.36,15.39,38400.0,11.0719,11.079,11.0216,11.0432,38400.0
2009-02-18 14:00:00,15.4,15.42,15.31,15.39,104800.0,11.0503,11.0647,10.9858,11.0432,104800.0
2009-02-18 14:30:00,15.4,15.43,15.3,15.4,68000.0,11.0503,11.0719,10.9786,11.0503,68000.0
2009-02-18 15:00:00,15.41,15.41,15.34,15.36,131200.0,11.0575,11.0575,11.0073,11.0216,131200.0
2009-02-18 15:30:00,15.35,15.43,15.33,15.38,211000.0,11.0145,11.0719,11.0001,11.036,211000.0
2009-02-19 09:30:00,15.5,15.89,15.5,15.87,192600.0,11.1221,11.4019,11.1221,11.3876,192600.0
2009-02-19 10:00:00,15.86,15.88,15.74,15.79,67000.0,11.3804,11.3948,11.2943,11.3302,67000.0
2009-02-19 10:30:00,15.78,15.83,15.72,15.81,69000.0,11.323,11.3589,11.2799,11.3445,69000.0
2009-02-19 11:00:00,15.82,15.87,15.78,15.81,65800.0,11.3517,11.3876,11.323,11.3445,65800.0
2009-02-19 11:30:00,15.81,15.81,15.71,15.72,68200.0,11.3445,11.3445,11.2728,11.2799,68200.0
2009-02-19 12:00:00,15.72,15.77,15.68,15.73,56200.0,11.2799,11.3158,11.2512,11.2871,56200.0
2009-02-19 12:30:00,15.72,15.78,15.72,15.76,45800.0,11.2799,11.323,11.2799,11.3086,45800.0
2009-02-19 13:00:00,15.77,15.86,15.74,15.85,62600.0,11.3158,11.3804,11.2943,11.3732,62600.0
2009-02-19 13:30:00,15.85,15.85,15.8,15.81,54000.0,11.3732,11.3732,11.3374,11.3445,54000.0
2009-02-19 14:00:00,15.81,15.84,15.76,15.8,90200.0,11.3445,11.3661,11.3086,11.3374,90200.0
2009-02-19 14:30:00,15.8,15.83,15.77,15.82,123000.0,11.3374,11.3589,11.3158,11.3517,123000.0
2009-02-19 15:00:00,15.81,15.84,15.7,15.78,227800.0,11.3445,11.3661,11.2656,11.323,227800.0
2009-02-19 15:30:00,15.78,15.81,15.7,15.72,154800.0,11.323,11.3445,11.2656,11.2799,154800.0
2009-02-20 09:30:00,15.57,15.57,15.35,15.45,284600.0,11.1723,11.1723,11.0145,11.0862,284600.0
2009-02-20 10:00:00,15.45,15.47,15.34,15.39,152200.0,11.0862,11.1006,11.0073,11.0432,152200.0
2009-02-20 10:30:00,15.38,15.38,15.23,15.27,192600.0,11.036,11.036,10.9283,10.957,192600.0
2009-02-20 11:00:00,15.27,15.3,15.2,15.22,75000.0,10.957,10.9786,10.9068,10.9212,75000.0
2009-02-20 11:30:00,15.22,15.24,15.18,15.2,96400.0,10.9212,10.9355,10.8925,10.9068,96400.0
2009-02-20 12:00:00,15.21,15.25,15.16,15.19,85600.0,10.914,10.9427,10.8781,10.8996,85600.0
2009-02-20 12:30:00,15.18,15.2,15.06,15.11,97400.0,10.8925,10.9068,10.8064,10.8422,97400.0
2009-02-20 13:00:00,15.11,15.16,15.07,15.13,138800.0,10.8422,10.8781,10.8135,10.8566,138800.0
2009-02-20 13:30:00,15.13,15.19,15.12,15.15,64400.0,10.8566,10.8996,10.8494,10.8709,64400.0
2009-02-20 14:00:00,15.15,15.24,15.08,15.12,181200.0,10.8709,10.9355,10.8207,10.8494,181200.0
2009-02-20 14:30:00,15.12,15.23,15.11,15.17,231400.0,10.8494,10.9283,10.8422,10.8853,231400.0
2009-02-20 15:00:00,15.15,15.18,15.06,15.06,221800.0,10.8709,10.8925,10.8064,10.8064,221800.0
2009-02-20 15:30:00,15.06,15.13,15.03,15.08,410000.0,10.8064,10.8566,10.7848,10.8207,410000.0
2009-02-23 09:30:00,15.09,15.22,15.08,15.17,167200.0,10.8279,10.9212,10.8207,10.8853,167200.0
2009-02-23 10:00:00,15.17,15.24,15.11,15.22,94000.0,10.8853,10.9355,10.8422,10.9212,94000.0
2009-02-23 10:30:00,15.22,15.27,15.13,15.15,91800.0,10.9212,10.957,10.8566,10.8709,91800.0
2009-02-23 11:00:00,15.15,15.16,15.08,15.11,88800.0,10.8709,10.8781,10.8207,10.8422,88800.0
2009-02-23 11:30:00,15.1,15.12,15.06,15.09,68000.0,10.8351,10.8494,10.8064,10.8279,68000.0
2009-02-23 12:00:00,15.09,15.11,15.05,15.05,54600.0,10.8279,10.8422,10.7992,10.7992,54600.0
2009-02-23 12:30:00,15.05,15.06,14.95,14.95,137800.0,10.7992,10.8064,10.7274,10.7274,137800.0
2009-02-23 13:00:00,14.95,14.97,14.9,14.92,62800.0,10.7274,10.7418,10.6916,10.7059,62800.0
2009-02-23 13:30:00,14.9,14.94,14.86,14.87,71800.0,10.6916,10.7203,10.6629,10.67,71800.0
2009-02-23 14:00:00,14.87,14.97,14.85,14.97,128600.0,10.67,10.7418,10.6557,10.7418,128600.0
2009-02-23 14:30:00,14.96,14.97,14.84,14.85,98800.0,10.7346,10.7418,10.6485,10.6557,98800.0
2009-02-23 15:00:00,14.84,14.93,14.81,14.85,194600.0,10.6485,10.7131,10.627,10.6557,194600.0
2009-02-23 15:30:00,14.85,14.9,14.83,14.84,186000.0,10.6557,10.6916,10.6413,10.6485,186000.0
2009-02-24 09:30:00,14.95,14.99,14.86,14.93,170600.0,10.7274,10.7561,10.6629,10.7131,170600.0
2009-02-24 10:00:00,14.92,14.98,14.86,14.97,101200.0,10.7059,10.749,10.6629,10.7418,101200.0
2009-02-24 10:30:00,14.98,15.03,14.91,14.94,138400.0,10.749,10.7848,10.6987,10.7203,138400.0
2009-02-24 11:00:00,14.94,14.98,14.94,14.97,101800.0,10.7203,10.749,10.7203,10.7418,101800.0
2009-02-24 11:30:00,14.95,14.97,14.95,14.95,99000.0,10.7274,10.7418,10.7274,10.7274,99000.0
2009-02-24 12:00:00,14.95,15.01,14.95,14.97,118200.0,10.7274,10.7705,10.7274,10.7418,118200.0
2009-02-24 12:30:00,14.97,15.02,14.96,14.99,38800.0,10.7418,10.7777,10.7346,10.7561,38800.0
2009-02-24 13:00:00,14.98,15.05,14.94,15.04,52200.0,10.749,10.7992,10.7203,10.792,52200.0
2009-02-24 13:30:00,15.04,15.09,15.01,15.05,54600.0,10.792,10.8279,10.7705,10.7992,54600.0
2009-02-24 14:00:00,15.05,15.14,15.04,15.11,100800.0,10.7992,10.8638,10.792,10.8422,100800.0
2009-02-24 14:30:00,15.12,15.13,15.08,15.1,71200.0,10.8494,10.8566,10.8207,10.8351,71200.0
2009-02-24 15:00:00,15.1,15.15,15.09,15.13,139000.0,10.8351,10.8709,10.8279,10.8566,139000.0
2009-02-24 15:30:00,15.13,15.14,15.06,15.08,181000.0,10.8566,10.8638,10.8064,10.8207,181000.0
2009-02-25 09:30:00,15.01,15.12,15.01,15.11,97800.0,10.7705,10.8494,10.7705,10.8422,97800.0
2009-02-25 10:00:00,15.1,15.18,15.06,15.17,96000.0,10.8351,10.8925,10.8064,10.8853,96000.0
2009-02-25 10:30:00,15.17,15.17,15.04,15.06,80000.0,10.8853,10.8853,10.792,10.8064,80000.0
2009-02-25 11:00:00,15.05,15.13,15.04,15.13,89800.0,10.7992,10.8566,10.792,10.8566,89800.0
2009-02-25 11:30:00,15.13,15.2,15.11,15.17,170400.0,10.8566,10.9068,10.8422,10.8853,170400.0
2009-02-25 12:00:00,15.17,15.21,15.17,15.2,134400.0,10.8853,10.914,10.8853,10.9068,134400.0
2009-02-25 12:30:00,15.19,15.22,15.19,15.21,91000.0,10.8996,10.9212,10.8996,10.914,91000.0
2009-02-25 13:00:00,15.21,15.26,15.2,15.23,81000.0,10.914,10.9499,10.9068,10.9283,81000.0
2009-02-25 13:30:00,15.22,15.35,15.22,15.31,110800.0,10.9212,11.0145,10.9212,10.9858,110800.0
2009-02-25 14:00:00,15.31,15.33,15.18,15.29,197800.0,10.9858,11.0001,10.8925,10.9714,197800.0
2009-02-25 14:30:00,15.29,15.32,15.22,15.28,159800.0,10.9714,10.9929,10.9212,10.9642,159800.0
2009-02-25 15:00:00,15.29,15.44,15.28,15.38,237200.0,10.9714,11.079,10.9642,11.036,237200.0
2009-02-25 15:30:00,15.38,15.42,15.28,15.29,471800.0,11.036,11.0647,10.9642,10.9714,471800.0
2009-02-26 09:30:00,15.43,15.5,15.38,15.38,137600.0,11.0719,11.1221,11.036,11.036,137600.0
2009-02-26 10:00:00,15.38,15.47,15.31,15.33,116200.0,11.036,11.1006,10.9858,11.0001,116200.0
2009-02-26 10:30:00,15.31,15.33,15.15,15.22,218800.0,10.9858,11.0001,10.8709,10.9212,218800.0
2009-02-26 11:00:00,15.23,15.27,15.18,15.24,178000.0,10.9283,10.957,10.8925,10.9355,178000.0
2009-02-26 11:30:00,15.24,15.24,15.19,15.21,78000.0,10.9355,10.9355,10.8996,10.914,78000.0
2009-02-26 12:00:00,15.21,15.22,15.12,15.14,88400.0,10.914,10.9212,10.8494,10.8638,88400.0
2009-02-26 12:30:00,15.14,15.2,15.14,15.15,79000.0,10.8638,10.9068,10.8638,10.8709,79000.0
2009-02-26 13:00:00,15.15,15.19,15.11,15.17,78000.0,10.8709,10.8996,10.8422,10.8853,78000.0
2009-02-26 13:30:00,15.17,15.2,15.13,15.19,82200.0,10.8853,10.9068,10.8566,10.8996,82200.0
2009-02-26 14:00:00,15.18,15.19,15.13,15.18,81000.0,10.8925,10.8996,10.8566,10.8925,81000.0
2009-02-26 14:30:00,15.16,15.16,15.01,15.05,90000.0,10.8781,10.8781,10.7705,10.7992,90000.0
2009-02-26 15:00:00,15.05,15.05,14.95,14.97,157000.0,10.7992,10.7992,10.7274,10.7418,157000.0
2009-02-26 15:30:00,14.97,15.03,14.94,14.94,250800.0,10.7418,10.7848,10.7203,10.7203,250800.0
2009-02-27 09:30:00,15.24,16.0,15.1,15.52,592600.0,10.9355,11.4809,10.8351,11.1364,592600.0
2009-02-27 10:00:00,15.51,15.56,15.39,15.43,214400.0,11.1293,11.1651,11.0432,11.0719,214400.0
2009-02-27 10:30:00,15.43,15.59,15.35,15.53,197400.0,11.0719,11.1867,11.0145,11.1436,197400.0
2009-02-27 11:00:00,15.54,15.63,15.49,15.63,112200.0,11.1508,11.2154,11.1149,11.2154,112200.0
2009-02-27 11:30:00,15.63,15.72,15.61,15.69,107400.0,11.2154,11.2799,11.201,11.2584,107400.0
2009-02-27 12:00:00,15.69,15.7,15.56,15.66,214400.0,11.2584,11.2656,11.1651,11.2369,214400.0
2009-02-27 12:30:00,15.66,15.71,15.63,15.71,83400.0,11.2369,11.2728,11.2154,11.2728,83400.0
2009-02-27 13:00:00,15.72,15.77,15.65,15.69,87600.0,11.2799,11.3158,11.2297,11.2584,87600.0
2009-02-27 13:30:00,15.69,15.76,15.55,15.76,137800.0,11.2584,11.3086,11.158,11.3086,137800.0
2009-02-27 14:00:00,15.74,15.79,15.69,15.69,104000.0,11.2943,11.3302,11.2584,11.2584,104000.0
2009-02-27 14:30:00,15.7,15.85,15.7,15.84,206200.0,11.2656,11.3732,11.2656,11.3661,206200.0
2009-02-27 15:00:00,15.84,15.84,15.64,15.7,361800.0,11.3661,11.3661,11.2225,11.2656,361800.0
2009-02-27 15:30:00,15.7,15.78,15.65,15.67,504400.0,11.2656,11.323,11.2297,11.2441,504400.0
2009-03-02 09:30:00,15.43,15.61,15.4,15.56,144600.0,11.0719,11.201,11.0503,11.1651,144600.0
2009-03-02 10:00:00,15.58,15.68,15.56,15.56,194800.0,11.1795,11.2512,11.1651,11.1651,194800.0
2009-03-02 10:30:00,15.56,15.68,15.55,15.59,128000.0,11.1651,11.2512,11.158,11.1867,128000.0
2009-03-02 11:00:00,15.58,15.67,15.58,15.6,135000.0,11.1795,11.2441,11.1795,11.1938,135000.0
2009-03-02 11:30:00,15.6,15.64,15.56,15.62,108800.0,11.1938,11.2225,11.1651,11.2082,108800.0
2009-03-02 12:00:00,15.62,15.64,15.53,15.56,98200.0,11.2082,11.2225,11.1436,11.1651,98200.0
2009-03-02 12:30:00,15.56,15.63,15.53,15.55,82800.0,11.1651,11.2154,11.1436,11.158,82800.0
2009-03-02 13:00:00,15.55,15.6,15.52,15.55,89600.0,11.158,11.1938,11.1364,11.158,89600.0
2009-03-02 13:30:00,15.55,15.57,15.51,15.55,70200.0,11.158,11.1723,11.1293,11.158,70200.0
2009-03-02 14:00:00,15.55,15.58,15.5,15.58,121200.0,11.158,11.1795,11.1221,11.1795,121200.0
2009-03-02 14:30:00,15.57,15.67,15.56,15.61,266000.0,11.1723,11.2441,11.1651,11.201,266000.0
2009-03-02 15:00:00,15.61,15.63,15.54,15.59,201400.0,11.201,11.2154,11.1508,11.1867,201400.0
2009-03-02 15:30:00,15.6,15.61,15.5,15.55,468200.0,11.1938,11.201,11.1221,11.158,468200.0
2009-03-03 09:30:00,15.7,15.74,15.53,15.61,214600.0,11.2656,11.2943,11.1436,11.201,214600.0
2009-03-03 10:00:00,15.61,15.75,15.53,15.75,198600.0,11.201,11.3015,11.1436,11.3015,198600.0
2009-03-03 10:30:00,15.74,15.83,15.67,15.76,155000.0,11.2943,11.3589,11.2441,11.3086,155000.0
2009-03-03 11:00:00,15.76,15.79,15.56,15.6,170600.0,11.3086,11.3302,11.1651,11.1938,170600.0
2009-03-03 11:30:00,15.6,15.63,15.48,15.48,164400.0,11.1938,11.2154,11.1077,11.1077,164400.0
2009-03-03 12:00:00,15.49,15.68,15.49,15.65,166600.0,11.1149,11.2512,11.1149,11.2297,166600.0
2009-03-03 12:30:00,15.65,15.65,15.56,15.57,146000.0,11.2297,11.2297,11.1651,11.1723,146000.0
2009-03-03 13:00:00,15.56,15.6,15.51,15.53,135000.0,11.1651,11.1938,11.1293,11.1436,135000.0
2009-03-03 13:30:00,15.53,15.56,15.44,15.53,288400.0,11.1436,11.1651,11.079,11.1436,288400.0
2009-03-03 14:00:00,15.53,15.6,15.5,15.58,216200.0,11.1436,11.1938,11.1221,11.1795,216200.0
2009-03-03 14:30:00,15.57,15.66,15.55,15.61,270000.0,11.1723,11.2369,11.158,11.201,270000.0
2009-03-03 15:00:00,15.61,15.62,15.53,15.58,257000.0,11.201,11.2082,11.1436,11.1795,257000.0
2009-03-03 15:30:00,15.58,15.63,15.55,15.56,476800.0,11.1795,11.2154,11.158,11.1651,476800.0
2009-03-04 09:30:00,15.7,15.7,15.41,15.41,259000.0,11.2656,11.2656,11.0575,11.0575,259000.0
2009-03-04 10:00:00,15.42,15.49,15.38,15.47,305200.0,11.0647,11.1149,11.036,11.1006,305200.0
2009-03-04 10:30:00,15.47,15.56,15.4,15.51,155200.0,11.1006,11.1651,11.0503,11.1293,155200.0
2009-03-04 11:00:00,15.53,15.61,15.43,15.49,202200.0,11.1436,11.201,11.0719,11.1149,202200.0
2009-03-04 11:30:00,15.49,15.61,15.47,15.6,181600.0,11.1149,11.201,11.1006,11.1938,181600.0
2009-03-04 12:00:00,15.6,15.6,15.51,15.55,99400.0,11.1938,11.1938,11.1293,11.158,99400.0
2009-03-04 12:30:00,15.56,15.6,15.54,15.59,99800.0,11.1651,11.1938,11.1508,11.1867,99800.0
2009-03-04 13:00:00,15.59,15.65,15.56,15.63,101200.0,11.1867,11.2297,11.1651,11.2154,101200.0
2009-03-04 13:30:00,15.63,15.7,15.61,15.66,151200.0,11.2154,11.2656,11.201,11.2369,151200.0
2009-03-04 14:00:00,15.65,15.77,15.63,15.76,134600.0,11.2297,11.3158,11.2154,11.3086,134600.0
2009-03-04 14:30:00,15.76,15.86,15.75,15.83,133200.0,11.3086,11.3804,11.3015,11.3589,133200.0
2009-03-04 15:00:00,15.84,15.86,15.78,15.84,177000.0,11.3661,11.3804,11.323,11.3661,177000.0
2009-03-04 15:30:00,15.84,15.85,15.63,15.65,313800.0,11.3661,11.3732,11.2154,11.2297,313800.0
2009-03-05 09:30:00,15.37,15.47,15.2,15.37,212800.0,11.0288,11.1006,10.9068,11.0288,212800.0
2009-03-05 10:00:00,15.38,15.42,15.31,15.39,138200.0,11.036,11.0647,10.9858,11.0432,138200.0
2009-03-05 10:30:00,15.38,15.51,15.38,15.42,166800.0,11.036,11.1293,11.036,11.0647,166800.0
2009-03-05 11:00:00,15.41,15.49,15.35,15.36,134400.0,11.0575,11.1149,11.0145,11.0216,134400.0
2009-03-05 11:30:00,15.37,15.4,15.24,15.26,74600.0,11.0288,11.0503,10.9355,10.9499,74600.0
2009-03-05 12:00:00,15.27,15.3,15.22,15.3,85000.0,10.957,10.9786,10.9212,10.9786,85000.0
2009-03-05 12:30:00,15.3,15.31,15.21,15.21,68800.0,10.9786,10.9858,10.914,10.914,68800.0
2009-03-05 13:00:00,15.21,15.3,15.2,15.22,84000.0,10.914,10.9786,10.9068,10.9212,84000.0
2009-03-05 13:30:00,15.22,15.22,15.13,15.17,80800.0,10.9212,10.9212,10.8566,10.8853,80800.0
2009-03-05 14:00:00,15.17,15.21,15.12,15.15,110000.0,10.8853,10.914,10.8494,10.8709,110000.0
2009-03-05 14:30:00,15.14,15.19,15.09,15.11,111600.0,10.8638,10.8996,10.8279,10.8422,111600.0
2009-03-05 15:00:00,15.11,15.17,15.09,15.13,179600.0,10.8422,10.8853,10.8279,10.8566,179600.0
2009-03-05 15:30:00,15.15,15.17,15.05,15.15,338200.0,10.8709,10.8853,10.7992,10.8709,338200.0
2009-03-06 09:30:00,15.24,15.4,15.06,15.18,175600.0,10.9355,11.0503,10.8064,10.8925,175600.0
2009-03-06 10:00:00,15.19,15.21,15.06,15.17,87800.0,10.8996,10.914,10.8064,10.8853,87800.0
2009-03-06 10:30:00,15.16,15.21,15.03,15.03,151800.0,10.8781,10.914,10.7848,10.7848,151800.0
2009-03-06 11:00:00,15.03,15.1,14.99,15.09,137000.0,10.7848,10.8351,10.7561,10.8279,137000.0
2009-03-06 11:30:00,15.1,15.13,15.02,15.07,79800.0,10.8351,10.8566,10.7777,10.8135,79800.0
2009-03-06 12:00:00,15.07,15.13,15.03,15.06,114800.0,10.8135,10.8566,10.7848,10.8064,114800.0
2009-03-06 12:30:00,15.05,15.08,14.98,15.02,114200.0,10.7992,10.8207,10.749,10.7777,114200.0
2009-03-06 13:00:00,15.02,15.08,14.97,15.01,74800.0,10.7777,10.8207,10.7418,10.7705,74800.0
2009-03-06 13:30:00,15.01,15.02,14.95,15.01,83400.0,10.7705,10.7777,10.7274,10.7705,83400.0
2009-03-06 14:00:00,14.99,15.05,14.95,15.0,151400.0,10.7561,10.7992,10.7274,10.7633,151400.0
2009-03-06 14:30:00,15.01,15.01,14.88,14.93,176000.0,10.7705,10.7705,10.6772,10.7131,176000.0
2009-03-06 15:00:00,14.93,14.96,14.89,14.92,206200.0,10.7131,10.7346,10.6844,10.7059,206200.0
2009-03-06 15:30:00,14.92,15.18,14.91,15.15,515000.0,10.7059,10.8925,10.6987,10.8709,515000.0
2009-03-09 09:30:00,14.95,15.01,14.75,14.86,175200.0,10.7274,10.7705,10.5839,10.6629,175200.0
2009-03-09 10:00:00,14.87,14.97,14.85,14.94,110200.0,10.67,10.7418,10.6557,10.7203,110200.0
2009-03-09 10:30:00,14.95,15.06,14.88,14.97,130600.0,10.7274,10.8064,10.6772,10.7418,130600.0
2009-03-09 11:00:00,14.97,15.09,14.92,15.07,99400.0,10.7418,10.8279,10.7059,10.8135,99400.0
2009-03-09 11:30:00,15.07,15.11,14.95,14.97,90800.0,10.8135,10.8422,10.7274,10.7418,90800.0
2009-03-09 12:00:00,14.97,15.01,14.93,14.96,61800.0,10.7418,10.7705,10.7131,10.7346,61800.0
2009-03-09 12:30:00,14.96,14.98,14.88,14.9,63400.0,10.7346,10.749,10.6772,10.6916,63400.0
2009-03-09 13:00:00,14.9,14.9,14.78,14.85,111600.0,10.6916,10.6916,10.6054,10.6557,111600.0
2009-03-09 13:30:00,14.85,14.88,14.81,14.86,89600.0,10.6557,10.6772,10.627,10.6629,89600.0
2009-03-09 14:00:00,14.87,14.93,14.84,14.88,124000.0,10.67,10.7131,10.6485,10.6772,124000.0
2009-03-09 14:30:00,14.87,14.92,14.84,14.9,137600.0,10.67,10.7059,10.6485,10.6916,137600.0
2009-03-09 15:00:00,14.9,14.92,14.84,14.87,184400.0,10.6916,10.7059,10.6485,10.67,184400.0
2009-03-09 15:30:00,14.87,14.9,14.8,14.83,262000.0,10.67,10.6916,10.6198,10.6413,262000.0
2009-03-10 09:30:00,15.04,15.19,14.7,15.08,382600.0,10.792,10.8996,10.548,10.8207,382600.0
2009-03-10 10:00:00,15.08,15.24,15.08,15.16,118400.0,10.8207,10.9355,10.8207,10.8781,118400.0
2009-03-10 10:30:00,15.15,15.32,15.13,15.28,196200.0,10.8709,10.9929,10.8566,10.9642,196200.0
2009-03-10 11:00:00,15.28,15.37,15.27,15.36,169600.0,10.9642,11.0288,10.957,11.0216,169600.0
2009-03-10 11:30:00,15.35,15.43,15.33,15.43,174000.0,11.0145,11.0719,11.0001,11.0719,174000.0
2009-03-10 12:00:00,15.43,15.45,15.36,15.39,109800.0,11.0719,11.0862,11.0216,11.0432,109800.0
2009-03-10 12:30:00,15.38,15.4,15.37,15.38,107000.0,11.036,11.0503,11.0288,11.036,107000.0
2009-03-10 13:00:00,15.38,15.39,15.28,15.29,123200.0,11.036,11.0432,10.9642,10.9714,123200.0
2009-03-10 13:30:00,15.29,15.35,15.24,15.27,117000.0,10.9714,11.0145,10.9355,10.957,117000.0
2009-03-10 14:00:00,15.26,15.31,15.24,15.3,115200.0,10.9499,10.9858,10.9355,10.9786,115200.0
2009-03-10 14:30:00,15.31,15.34,15.24,15.3,104000.0,10.9858,11.0073,10.9355,10.9786,104000.0
2009-03-10 15:00:00,15.3,15.39,15.29,15.36,215800.0,10.9786,11.0432,10.9714,11.0216,215800.0
2009-03-10 15:30:00,15.37,15.4,15.31,15.39,341000.0,11.0288,11.0503,10.9858,11.0432,341000.0
2009-03-11 09:30:00,15.47,15.59,15.39,15.55,128400.0,11.1006,11.1867,11.0432,11.158,128400.0
2009-03-11 10:00:00,15.55,15.57,15.31,15.31,140800.0,11.158,11.1723,10.9858,10.9858,140800.0
2009-03-11 10:30:00,15.33,15.35,15.26,15.29,124400.0,11.0001,11.0145,10.9499,10.9714,124400.0
2009-03-11 11:00:00,15.28,15.3,15.22,15.28,91600.0,10.9642,10.9786,10.9212,10.9642,91600.0
2009-03-11 11:30:00,15.28,15.38,15.27,15.35,74800.0,10.9642,11.036,10.957,11.0145,74800.0
2009-03-11 12:00:00,15.36,15.38,15.29,15.31,68000.0,11.0216,11.036,10.9714,10.9858,68000.0
2009-03-11 12:30:00,15.31,15.33,15.27,15.29,73200.0,10.9858,11.0001,10.957,10.9714,73200.0
2009-03-11 13:00:00,15.3,15.35,15.27,15.3,73000.0,10.9786,11.0145,10.957,10.9786,73000.0
2009-03-11 13:30:00,15.31,15.36,15.25,15.26,74200.0,10.9858,11.0216,10.9427,10.9499,74200.0
2009-03-11 14:00:00,15.26,15.3,15.17,15.21,101000.0,10.9499,10.9786,10.8853,10.914,101000.0
2009-03-11 14:30:00,15.2,15.24,15.18,15.21,103600.0,10.9068,10.9355,10.8925,10.914,103600.0
2009-03-11 15:00:00,15.21,15.27,15.2,15.22,101200.0,10.914,10.957,10.9068,10.9212,101200.0
2009-03-11 15:30:00,15.22,15.28,15.19,15.19,253200.0,10.9212,10.9642,10.8996,10.8996,253200.0
2009-03-12 09:30:00,15.14,15.38,15.14,15.37,76600.0,10.8638,11.036,10.8638,11.0288,76600.0
2009-03-12 10:00:00,15.36,15.51,15.36,15.4,101800.0,11.0216,11.1293,11.0216,11.0503,101800.0
2009-03-12 10:30:00,15.4,15.63,15.39,15.58,112600.0,11.0503,11.2154,11.0432,11.1795,112600.0
2009-03-12 11:00:00,15.57,15.62,15.53,15.53,142400.0,11.1723,11.2082,11.1436,11.1436,142400.0
2009-03-12 11:30:00,15.54,15.65,15.52,15.6,55200.0,11.1508,11.2297,11.1364,11.1938,55200.0
2009-03-12 12:00:00,15.61,15.67,15.57,15.6,61000.0,11.201,11.2441,11.1723,11.1938,61000.0
2009-03-12 12:30:00,15.59,15.67,15.59,15.64,60400.0,11.1867,11.2441,11.1867,11.2225,60400.0
2009-03-12 13:00:00,15.65,15.65,15.55,15.56,125200.0,11.2297,11.2297,11.158,11.1651,125200.0
2009-03-12 13:30:00,15.56,15.64,15.56,15.59,77200.0,11.1651,11.2225,11.1651,11.1867,77200.0
2009-03-12 14:00:00,15.59,15.69,15.54,15.65,190200.0,11.1867,11.2584,11.1508,11.2297,190200.0
2009-03-12 14:30:00,15.65,15.66,15.61,15.62,154600.0,11.2297,11.2369,11.201,11.2082,154600.0
2009-03-12 15:00:00,15.62,15.63,15.56,15.58,227200.0,11.2082,11.2154,11.1651,11.1795,227200.0
2009-03-12 15:30:00,15.58,15.69,15.57,15.64,341600.0,11.1795,11.2584,11.1723,11.2225,341600.0
2009-03-13 09:30:00,15.68,15.74,15.56,15.6,168800.0,11.2512,11.2943,11.1651,11.1938,168800.0
2009-03-13 10:00:00,15.61,15.65,15.56,15.56,102400.0,11.201,11.2297,11.1651,11.1651,102400.0
2009-03-13 10:30:00,15.58,15.6,15.52,15.58,154600.0,11.1795,11.1938,11.1364,11.1795,154600.0
2009-03-13 11:00:00,15.57,15.59,15.55,15.58,179600.0,11.1723,11.1867,11.158,11.1795,179600.0
2009-03-13 11:30:00,15.58,15.62,15.54,15.6,117600.0,11.1795,11.2082,11.1508,11.1938,117600.0
2009-03-13 12:00:00,15.6,15.63,15.57,15.62,100000.0,11.1938,11.2154,11.1723,11.2082,100000.0
2009-03-13 12:30:00,15.62,15.71,15.61,15.7,105800.0,11.2082,11.2728,11.201,11.2656,105800.0
2009-03-13 13:00:00,15.7,15.78,15.69,15.74,74000.0,11.2656,11.323,11.2584,11.2943,74000.0
2009-03-13 13:30:00,15.74,15.78,15.72,15.78,58600.0,11.2943,11.323,11.2799,11.323,58600.0
2009-03-13 14:00:00,15.78,15.81,15.78,15.81,96400.0,11.323,11.3445,11.323,11.3445,96400.0
2009-03-13 14:30:00,15.81,15.89,15.8,15.85,142200.0,11.3445,11.4019,11.3374,11.3732,142200.0
2009-03-13 15:00:00,15.84,15.92,15.83,15.91,157000.0,11.3661,11.4235,11.3589,11.4163,157000.0
2009-03-13 15:30:00,15.9,15.94,15.85,15.9,337200.0,11.4091,11.4378,11.3732,11.4091,337200.0
2009-03-16 09:30:00,16.08,16.33,16.0,16.29,112600.0,11.5383,11.7177,11.4809,11.689,112600.0
2009-03-16 10:00:00,16.29,16.35,16.25,16.26,121800.0,11.689,11.732,11.6603,11.6674,121800.0
2009-03-16 10:30:00,16.25,16.36,16.24,16.26,124000.0,11.6603,11.7392,11.6531,11.6674,124000.0
2009-03-16 11:00:00,16.27,16.36,16.25,16.34,185800.0,11.6746,11.7392,11.6603,11.7248,185800.0
2009-03-16 11:30:00,16.34,16.38,16.33,16.37,121400.0,11.7248,11.7535,11.7177,11.7464,121400.0
2009-03-16 12:00:00,16.38,16.38,16.35,16.36,98000.0,11.7535,11.7535,11.732,11.7392,98000.0
2009-03-16 12:30:00,16.36,16.41,16.34,16.41,110000.0,11.7392,11.7751,11.7248,11.7751,110000.0
2009-03-16 13:00:00,16.41,16.41,16.37,16.4,97800.0,11.7751,11.7751,11.7464,11.7679,97800.0
2009-03-16 13:30:00,16.39,16.48,16.39,16.45,138000.0,11.7607,11.8253,11.7607,11.8038,138000.0
2009-03-16 14:00:00,16.44,16.44,16.39,16.41,124000.0,11.7966,11.7966,11.7607,11.7751,124000.0
2009-03-16 14:30:00,16.42,16.51,16.4,16.45,254600.0,11.7822,11.8468,11.7679,11.8038,254600.0
2009-03-16 15:00:00,16.45,16.45,16.36,16.38,216400.0,11.8038,11.8038,11.7392,11.7535,216400.0
2009-03-16 15:30:00,16.38,16.41,16.3,16.34,427800.0,11.7535,11.7751,11.6961,11.7248,427800.0
2009-03-17 09:30:00,16.3,16.34,16.16,16.17,113800.0,11.6961,11.7248,11.5957,11.6028,113800.0
2009-03-17 10:00:00,16.17,16.25,16.16,16.21,165000.0,11.6028,11.6603,11.5957,11.6315,165000.0
2009-03-17 10:30:00,16.2,16.38,16.2,16.34,116000.0,11.6244,11.7535,11.6244,11.7248,116000.0
2009-03-17 11:00:00,16.33,16.33,16.23,16.24,53000.0,11.7177,11.7177,11.6459,11.6531,53000.0
2009-03-17 11:30:00,16.24,16.31,16.23,16.28,51800.0,11.6531,11.7033,11.6459,11.6818,51800.0
2009-03-17 12:00:00,16.28,16.34,16.25,16.33,70400.0,11.6818,11.7248,11.6603,11.7177,70400.0
2009-03-17 12:30:00,16.34,16.46,16.32,16.4,84000.0,11.7248,11.8109,11.7105,11.7679,84000.0
2009-03-17 13:00:00,16.41,16.48,16.39,16.47,80200.0,11.7751,11.8253,11.7607,11.8181,80200.0
2009-03-17 13:30:00,16.47,16.52,16.44,16.45,110600.0,11.8181,11.854,11.7966,11.8038,110600.0
2009-03-17 14:00:00,16.44,16.47,16.38,16.39,83000.0,11.7966,11.8181,11.7535,11.7607,83000.0
2009-03-17 14:30:00,16.39,16.53,16.38,16.48,156200.0,11.7607,11.8612,11.7535,11.8253,156200.0
2009-03-17 15:00:00,16.47,16.51,16.43,16.44,125600.0,11.8181,11.8468,11.7894,11.7966,125600.0
2009-03-17 15:30:00,16.44,16.49,16.38,16.49,244000.0,11.7966,11.8325,11.7535,11.8325,244000.0
2009-03-18 09:30:00,16.41,16.41,16.2,16.23,69600.0,11.7751,11.7751,11.6244,11.6459,69600.0
2009-03-18 10:00:00,16.22,16.22,16.07,16.09,71800.0,11.6387,11.6387,11.5311,11.5454,71800.0
2009-03-18 10:30:00,16.08,16.14,16.02,16.11,74000.0,11.5383,11.5813,11.4952,11.5598,74000.0
2009-03-18 11:00:00,16.12,16.13,16.01,16.04,63600.0,11.567,11.5741,11.488,11.5096,63600.0
2009-03-18 11:30:00,16.04,16.08,16.03,16.08,35200.0,11.5096,11.5383,11.5024,11.5383,35200.0
2009-03-18 12:00:00,16.08,16.11,16.07,16.11,50800.0,11.5383,11.5598,11.5311,11.5598,50800.0
2009-03-18 12:30:00,16.11,16.15,16.09,16.13,78800.0,11.5598,11.5885,11.5454,11.5741,78800.0
2009-03-18 13:00:00,16.13,16.14,16.08,16.08,55400.0,11.5741,11.5813,11.5383,11.5383,55400.0
2009-03-18 13:30:00,16.08,16.13,16.06,16.09,55400.0,11.5383,11.5741,11.5239,11.5454,55400.0
2009-03-18 14:00:00,16.09,16.38,16.04,16.34,199200.0,11.5454,11.7535,11.5096,11.7248,199200.0
2009-03-18 14:30:00,16.33,16.35,16.22,16.3,176600.0,11.7177,11.732,11.6387,11.6961,176600.0
2009-03-18 15:00:00,16.29,16.29,16.07,16.2,201400.0,11.689,11.689,11.5311,11.6244,201400.0
2009-03-18 15:30:00,16.2,16.23,16.13,16.15,397200.0,11.6244,11.6459,11.5741,11.5885,397200.0
2009-03-19 09:30:00,16.35,16.35,16.07,16.07,119000.0,11.732,11.732,11.5311,11.5311,119000.0
2009-03-19 10:00:00,16.09,16.13,16.0,16.04,90800.0,11.5454,11.5741,11.4809,11.5096,90800.0
2009-03-19 10:30:00,16.04,16.11,16.02,16.05,82600.0,11.5096,11.5598,11.4952,11.5167,82600.0
2009-03-19 11:00:00,16.06,16.08,15.99,15.99,80600.0,11.5239,11.5383,11.4737,11.4737,80600.0
2009-03-19 11:30:00,15.99,16.04,15.99,16.02,72200.0,11.4737,11.5096,11.4737,11.4952,72200.0
2009-03-19 12:00:00,16.01,16.04,15.99,16.02,63400.0,11.488,11.5096,11.4737,11.4952,63400.0
2009-03-19 12:30:00,16.02,16.05,15.95,16.0,100000.0,11.4952,11.5167,11.445,11.4809,100000.0
2009-03-19 13:00:00,16.01,16.07,16.0,16.04,128000.0,11.488,11.5311,11.4809,11.5096,128000.0
2009-03-19 13:30:00,16.04,16.1,16.02,16.02,137400.0,11.5096,11.5526,11.4952,11.4952,137400.0
2009-03-19 14:00:00,16.02,16.07,16.02,16.02,136600.0,11.4952,11.5311,11.4952,11.4952,136600.0
2009-03-19 14:30:00,16.02,16.07,16.0,16.05,128200.0,11.4952,11.5311,11.4809,11.5167,128200.0
2009-03-19 15:00:00,16.04,16.11,16.04,16.09,150600.0,11.5096,11.5598,11.5096,11.5454,150600.0
2009-03-19 15:30:00,16.09,16.16,16.08,16.11,233400.0,11.5454,11.5957,11.5383,11.5598,233400.0
2009-03-20 09:30:00,16.22,16.46,16.2,16.38,562600.0,11.6387,11.8109,11.6244,11.7535,562600.0
2009-03-20 10:00:00,16.4,16.46,16.33,16.46,101000.0,11.7679,11.8109,11.7177,11.8109,101000.0
2009-03-20 10:30:00,16.46,16.48,16.36,16.38,205600.0,11.8109,11.8253,11.7392,11.7535,205600.0
2009-03-20 11:00:00,16.38,16.39,16.31,16.37,117800.0,11.7535,11.7607,11.7033,11.7464,117800.0
2009-03-20 11:30:00,16.36,16.44,16.36,16.41,137200.0,11.7392,11.7966,11.7392,11.7751,137200.0
2009-03-20 12:00:00,16.4,16.41,16.37,16.37,43200.0,11.7679,11.7751,11.7464,11.7464,43200.0
2009-03-20 12:30:00,16.38,16.39,16.3,16.33,92400.0,11.7535,11.7607,11.6961,11.7177,92400.0
2009-03-20 13:00:00,16.32,16.34,16.25,16.27,80800.0,11.7105,11.7248,11.6603,11.6746,80800.0
2009-03-20 13:30:00,16.27,16.28,16.25,16.25,83800.0,11.6746,11.6818,11.6603,11.6603,83800.0
2009-03-20 14:00:00,16.25,16.27,16.25,16.27,116200.0,11.6603,11.6746,11.6603,11.6746,116200.0
2009-03-20 14:30:00,16.27,16.31,16.25,16.3,184000.0,11.6746,11.7033,11.6603,11.6961,184000.0
2009-03-20 15:00:00,16.31,16.31,16.25,16.26,225400.0,11.7033,11.7033,11.6603,11.6674,225400.0
2009-03-20 15:30:00,16.25,16.3,16.22,16.25,650200.0,11.6603,11.6961,11.6387,11.6603,650200.0
2009-03-23 09:30:00,16.5,16.5,16.3,16.39,132200.0,11.8396,11.8396,11.6961,11.7607,132200.0
2009-03-23 10:00:00,16.38,16.56,16.38,16.53,291600.0,11.7535,11.8827,11.7535,11.8612,291600.0
2009-03-23 10:30:00,16.53,16.57,16.46,16.51,161000.0,11.8612,11.8899,11.8109,11.8468,161000.0
2009-03-23 11:00:00,16.52,16.52,16.42,16.48,124600.0,11.854,11.854,11.7822,11.8253,124600.0
2009-03-23 11:30:00,16.48,16.55,16.47,16.53,77600.0,11.8253,11.8755,11.8181,11.8612,77600.0
2009-03-23 12:00:00,16.54,16.61,16.53,16.61,50800.0,11.8683,11.9186,11.8612,11.9186,50800.0
2009-03-23 12:30:00,16.61,16.62,16.5,16.5,76200.0,11.9186,11.9257,11.8396,11.8396,76200.0
2009-03-23 13:00:00,16.5,16.55,16.38,16.4,123200.0,11.8396,11.8755,11.7535,11.7679,123200.0
2009-03-23 13:30:00,16.4,16.42,16.33,16.42,129400.0,11.7679,11.7822,11.7177,11.7822,129400.0
2009-03-23 14:00:00,16.41,16.5,16.41,16.48,105600.0,11.7751,11.8396,11.7751,11.8253,105600.0
2009-03-23 14:30:00,16.49,16.67,16.49,16.61,159400.0,11.8325,11.9616,11.8325,11.9186,159400.0
2009-03-23 15:00:00,16.61,16.64,16.55,16.64,212000.0,11.9186,11.9401,11.8755,11.9401,212000.0
2009-03-23 15:30:00,16.64,16.68,16.59,16.68,544800.0,11.9401,11.9688,11.9042,11.9688,544800.0
2009-03-24 09:30:00,15.88,15.9,15.03,15.31,1279800.0,11.3948,11.4091,10.7848,10.9858,1279800.0
2009-03-24 10:00:00,15.31,15.42,15.08,15.31,949800.0,10.9858,11.0647,10.8207,10.9858,949800.0
2009-03-24 10:30:00,15.31,15.47,15.21,15.44,971000.0,10.9858,11.1006,10.914,11.079,971000.0
2009-03-24 11:00:00,15.43,15.5,15.39,15.4,596000.0,11.0719,11.1221,11.0432,11.0503,596000.0
2009-03-24 11:30:00,15.39,15.5,15.31,15.37,574400.0,11.0432,11.1221,10.9858,11.0288,574400.0
2009-03-24 12:00:00,15.37,15.4,15.25,15.29,320200.0,11.0288,11.0503,10.9427,10.9714,320200.0
2009-03-24 12:30:00,15.29,15.4,15.18,15.37,325400.0,10.9714,11.0503,10.8925,11.0288,325400.0
2009-03-24 13:00:00,15.37,15.45,15.3,15.42,353200.0,11.0288,11.0862,10.9786,11.0647,353200.0
2009-03-24 13:30:00,15.42,15.44,15.37,15.4,306000.0,11.0647,11.079,11.0288,11.0503,306000.0
2009-03-24 14:00:00,15.39,15.4,15.19,15.2,378200.0,11.0432,11.0503,10.8996,10.9068,378200.0
2009-03-24 14:30:00,15.2,15.22,15.04,15.13,734400.0,10.9068,10.9212,10.792,10.8566,734400.0
2009-03-24 15:00:00,15.13,15.24,15.11,15.13,733200.0,10.8566,10.9355,10.8422,10.8566,733200.0
2009-03-24 15:30:00,15.13,15.19,15.0,15.18,1158400.0,10.8566,10.8996,10.7633,10.8925,1158400.0
2009-03-25 09:30:00,15.08,15.24,14.9,14.97,462000.0,10.8207,10.9355,10.6916,10.7418,462000.0
2009-03-25 10:00:00,15.0,15.08,14.97,14.98,380800.0,10.7633,10.8207,10.7418,10.749,380800.0
2009-03-25 10:30:00,14.99,15.07,14.95,14.96,218600.0,10.7561,10.8135,10.7274,10.7346,218600.0
2009-03-25 11:00:00,14.97,15.04,14.94,15.03,238600.0,10.7418,10.792,10.7203,10.7848,238600.0
2009-03-25 11:30:00,15.03,15.05,15.01,15.02,130600.0,10.7848,10.7992,10.7705,10.7777,130600.0
2009-03-25 12:00:00,15.02,15.09,14.95,14.96,288400.0,10.7777,10.8279,10.7274,10.7346,288400.0
2009-03-25 12:30:00,14.97,15.04,14.96,15.0,185000.0,10.7418,10.792,10.7346,10.7633,185000.0
2009-03-25 13:00:00,15.0,15.01,14.93,14.93,194200.0,10.7633,10.7705,10.7131,10.7131,194200.0
2009-03-25 13:30:00,14.93,14.94,14.88,14.88,234000.0,10.7131,10.7203,10.6772,10.6772,234000.0
2009-03-25 14:00:00,14.88,14.9,14.78,14.89,281400.0,10.6772,10.6916,10.6054,10.6844,281400.0
2009-03-25 14:30:00,14.89,14.89,14.7,14.7,389000.0,10.6844,10.6844,10.548,10.548,389000.0
2009-03-25 15:00:00,14.7,14.77,14.66,14.74,380600.0,10.548,10.5983,10.5193,10.5767,380600.0
2009-03-25 15:30:00,14.76,14.95,14.74,14.9,557600.0,10.5911,10.7274,10.5767,10.6916,557600.0
2009-03-26 09:30:00,15.02,15.11,14.7,14.7,329200.0,10.7777,10.8422,10.548,10.548,329200.0
2009-03-26 10:00:00,14.71,14.8,14.7,14.75,235800.0,10.5552,10.6198,10.548,10.5839,235800.0
2009-03-26 10:30:00,14.75,14.8,14.72,14.79,295600.0,10.5839,10.6198,10.5624,10.6126,295600.0
2009-03-26 11:00:00,14.78,14.8,14.51,14.51,586600.0,10.6054,10.6198,10.4117,10.4117,586600.0
2009-03-26 11:30:00,14.52,14.52,14.27,14.36,897000.0,10.4189,10.4189,10.2395,10.3041,897000.0
2009-03-26 12:00:00,14.36,14.54,14.36,14.52,371400.0,10.3041,10.4332,10.3041,10.4189,371400.0
2009-03-26 12:30:00,14.53,14.53,14.46,14.49,229200.0,10.4261,10.4261,10.3758,10.3974,229200.0
2009-03-26 13:00:00,14.49,14.68,14.49,14.6,252400.0,10.3974,10.5337,10.3974,10.4763,252400.0
2009-03-26 13:30:00,14.6,14.62,14.51,14.54,228400.0,10.4763,10.4906,10.4117,10.4332,228400.0
2009-03-26 14:00:00,14.54,14.62,14.53,14.54,216200.0,10.4332,10.4906,10.4261,10.4332,216200.0
2009-03-26 14:30:00,14.54,14.56,14.5,14.51,372400.0,10.4332,10.4476,10.4045,10.4117,372400.0
2009-03-26 15:00:00,14.52,14.6,14.51,14.56,275000.0,10.4189,10.4763,10.4117,10.4476,275000.0
2009-03-26 15:30:00,14.56,14.67,14.52,14.65,707400.0,10.4476,10.5265,10.4189,10.5122,707400.0
2009-03-27 09:30:00,14.62,14.66,14.55,14.6,134200.0,10.4906,10.5193,10.4404,10.4763,134200.0
2009-03-27 10:00:00,14.6,14.69,14.57,14.59,173000.0,10.4763,10.5409,10.4548,10.4691,173000.0
2009-03-27 10:30:00,14.59,14.65,14.58,14.63,172800.0,10.4691,10.5122,10.4619,10.4978,172800.0
2009-03-27 11:00:00,14.63,14.69,14.63,14.65,128000.0,10.4978,10.5409,10.4978,10.5122,128000.0
2009-03-27 11:30:00,14.65,14.66,14.6,14.61,117200.0,10.5122,10.5193,10.4763,10.4835,117200.0
2009-03-27 12:00:00,14.61,14.63,14.59,14.59,88600.0,10.4835,10.4978,10.4691,10.4691,88600.0
2009-03-27 12:30:00,14.59,14.63,14.58,14.59,86400.0,10.4691,10.4978,10.4619,10.4691,86400.0
2009-03-27 13:00:00,14.59,14.63,14.56,14.61,93800.0,10.4691,10.4978,10.4476,10.4835,93800.0
2009-03-27 13:30:00,14.61,14.65,14.54,14.56,134600.0,10.4835,10.5122,10.4332,10.4476,134600.0
2009-03-27 14:00:00,14.57,14.65,14.55,14.63,196400.0,10.4548,10.5122,10.4404,10.4978,196400.0
2009-03-27 14:30:00,14.62,14.69,14.56,14.68,371400.0,10.4906,10.5409,10.4476,10.5337,371400.0
2009-03-27 15:00:00,14.69,14.73,14.63,14.65,296800.0,10.5409,10.5696,10.4978,10.5122,296800.0
2009-03-27 15:30:00,14.65,14.69,14.61,14.65,644200.0,10.5122,10.5409,10.4835,10.5122,644200.0
2009-03-30 09:30:00,14.5,14.53,14.32,14.42,304800.0,10.4045,10.4261,10.2754,10.3471,304800.0
2009-03-30 10:00:00,14.42,14.55,14.38,14.54,228600.0,10.3471,10.4404,10.3184,10.4332,228600.0
2009-03-30 10:30:00,14.54,14.54,14.45,14.51,305600.0,10.4332,10.4332,10.3687,10.4117,305600.0
2009-03-30 11:00:00,14.51,14.59,14.45,14.51,331000.0,10.4117,10.4691,10.3687,10.4117,331000.0
2009-03-30 11:30:00,14.51,14.53,14.49,14.52,160800.0,10.4117,10.4261,10.3974,10.4189,160800.0
2009-03-30 12:00:00,14.52,14.57,14.5,14.56,179600.0,10.4189,10.4548,10.4045,10.4476,179600.0
2009-03-30 12:30:00,14.56,14.61,14.56,14.58,194800.0,10.4476,10.4835,10.4476,10.4619,194800.0
2009-03-30 13:00:00,14.58,14.59,14.54,14.56,88000.0,10.4619,10.4691,10.4332,10.4476,88000.0
2009-03-30 13:30:00,14.56,14.59,14.5,14.56,246200.0,10.4476,10.4691,10.4045,10.4476,246200.0
2009-03-30 14:00:00,14.56,14.62,14.55,14.56,185600.0,10.4476,10.4906,10.4404,10.4476,185600.0
2009-03-30 14:30:00,14.56,14.58,14.54,14.55,200600.0,10.4476,10.4619,10.4332,10.4404,200600.0
2009-03-30 15:00:00,14.55,14.65,14.55,14.57,272600.0,10.4404,10.5122,10.4404,10.4548,272600.0
2009-03-30 15:30:00,14.57,14.77,14.57,14.71,632000.0,10.4548,10.5983,10.4548,10.5552,632000.0
2009-03-31 09:30:00,14.87,14.87,14.69,14.77,219000.0,10.67,10.67,10.5409,10.5983,219000.0
2009-03-31 10:00:00,14.76,14.85,14.68,14.74,263600.0,10.5911,10.6557,10.5337,10.5767,263600.0
2009-03-31 10:30:00,14.74,14.82,14.73,14.81,170400.0,10.5767,10.6341,10.5696,10.627,170400.0
2009-03-31 11:00:00,14.81,14.88,14.81,14.85,150400.0,10.627,10.6772,10.627,10.6557,150400.0
2009-03-31 11:30:00,14.85,14.88,14.79,14.87,119200.0,10.6557,10.6772,10.6126,10.67,119200.0
2009-03-31 12:00:00,14.88,14.89,14.82,14.84,152800.0,10.6772,10.6844,10.6341,10.6485,152800.0
2009-03-31 12:30:00,14.83,14.88,14.83,14.87,78800.0,10.6413,10.6772,10.6413,10.67,78800.0
2009-03-31 13:00:00,14.87,14.9,14.86,14.88,91400.0,10.67,10.6916,10.6629,10.6772,91400.0
2009-03-31 13:30:00,14.87,14.91,14.83,14.86,132400.0,10.67,10.6987,10.6413,10.6629,132400.0
2009-03-31 14:00:00,14.86,14.9,14.83,14.86,167000.0,10.6629,10.6916,10.6413,10.6629,167000.0
2009-03-31 14:30:00,14.86,14.96,14.86,14.93,176200.0,10.6629,10.7346,10.6629,10.7131,176200.0
2009-03-31 15:00:00,14.94,14.99,14.92,14.97,339800.0,10.7203,10.7561,10.7059,10.7418,339800.0
2009-03-31 15:30:00,14.96,14.96,14.73,14.76,762000.0,10.7346,10.7346,10.5696,10.5911,762000.0
2009-04-01 09:30:00,14.8,14.8,14.52,14.68,260800.0,10.6198,10.6198,10.4189,10.5337,260800.0
2009-04-01 10:00:00,14.68,14.74,14.63,14.65,224000.0,10.5337,10.5767,10.4978,10.5122,224000.0
2009-04-01 10:30:00,14.67,14.8,14.63,14.74,229600.0,10.5265,10.6198,10.4978,10.5767,229600.0
2009-04-01 11:00:00,14.74,14.78,14.71,14.77,112800.0,10.5767,10.6054,10.5552,10.5983,112800.0
2009-04-01 11:30:00,14.77,14.82,14.75,14.81,48800.0,10.5983,10.6341,10.5839,10.627,48800.0
2009-04-01 12:00:00,14.81,14.88,14.81,14.82,76200.0,10.627,10.6772,10.627,10.6341,76200.0
2009-04-01 12:30:00,14.82,14.83,14.79,14.79,77200.0,10.6341,10.6413,10.6126,10.6126,77200.0
2009-04-01 13:00:00,14.8,14.85,14.8,14.84,69400.0,10.6198,10.6557,10.6198,10.6485,69400.0
2009-04-01 13:30:00,14.85,14.87,14.8,14.84,87600.0,10.6557,10.67,10.6198,10.6485,87600.0
2009-04-01 14:00:00,14.85,14.88,14.83,14.84,101800.0,10.6557,10.6772,10.6413,10.6485,101800.0
2009-04-01 14:30:00,14.84,14.85,14.8,14.82,131600.0,10.6485,10.6557,10.6198,10.6341,131600.0
2009-04-01 15:00:00,14.82,14.82,14.74,14.81,284200.0,10.6341,10.6341,10.5767,10.627,284200.0
2009-04-01 15:30:00,14.81,14.88,14.79,14.81,332200.0,10.627,10.6772,10.6126,10.627,332200.0
2009-04-02 09:30:00,14.88,14.95,14.79,14.91,182600.0,10.7646,10.8152,10.6995,10.7863,182600.0
2009-04-02 10:00:00,14.91,14.99,14.72,14.72,260800.0,10.7863,10.8442,10.6489,10.6489,260800.0
2009-04-02 10:30:00,14.73,14.92,14.73,14.87,177800.0,10.6561,10.7935,10.6561,10.7574,177800.0
2009-04-02 11:00:00,14.87,14.9,14.86,14.87,125400.0,10.7574,10.7791,10.7501,10.7574,125400.0
2009-04-02 11:30:00,14.86,14.88,14.8,14.88,131600.0,10.7501,10.7646,10.7067,10.7646,131600.0
2009-04-02 12:00:00,14.88,14.97,14.84,14.91,141600.0,10.7646,10.8297,10.7357,10.7863,141600.0
2009-04-02 12:30:00,14.91,14.94,14.84,14.84,96400.0,10.7863,10.808,10.7357,10.7357,96400.0
2009-04-02 13:00:00,14.84,14.88,14.81,14.88,86000.0,10.7357,10.7646,10.714,10.7646,86000.0
2009-04-02 13:30:00,14.88,14.92,14.81,14.83,119400.0,10.7646,10.7935,10.714,10.7284,119400.0
2009-04-02 14:00:00,14.83,14.87,14.78,14.8,138800.0,10.7284,10.7574,10.6923,10.7067,138800.0
2009-04-02 14:30:00,14.81,14.82,14.75,14.76,170400.0,10.714,10.7212,10.6706,10.6778,170400.0
2009-04-02 15:00:00,14.76,14.78,14.68,14.72,354400.0,10.6778,10.6923,10.6199,10.6489,354400.0
2009-04-02 15:30:00,14.72,14.73,14.6,14.63,483800.0,10.6489,10.6561,10.562,10.5837,483800.0
2009-04-03 09:30:00,14.6,14.67,14.38,14.67,275800.0,10.562,10.6127,10.4029,10.6127,275800.0
2009-04-03 10:00:00,14.65,14.67,14.6,14.65,176400.0,10.5982,10.6127,10.562,10.5982,176400.0
2009-04-03 10:30:00,14.65,14.67,14.62,14.65,255600.0,10.5982,10.6127,10.5765,10.5982,255600.0
2009-04-03 11:00:00,14.65,14.67,14.6,14.63,174200.0,10.5982,10.6127,10.562,10.5837,174200.0
2009-04-03 11:30:00,14.63,14.67,14.62,14.64,125200.0,10.5837,10.6127,10.5765,10.591,125200.0
2009-04-03 12:00:00,14.64,14.67,14.62,14.64,108200.0,10.591,10.6127,10.5765,10.591,108200.0
2009-04-03 12:30:00,14.64,14.65,14.63,14.63,143000.0,10.591,10.5982,10.5837,10.5837,143000.0
2009-04-03 13:00:00,14.63,14.65,14.6,14.65,177400.0,10.5837,10.5982,10.562,10.5982,177400.0
2009-04-03 13:30:00,14.65,14.65,14.54,14.56,129600.0,10.5982,10.5982,10.5186,10.5331,129600.0
2009-04-03 14:00:00,14.57,14.64,14.55,14.64,195000.0,10.5403,10.591,10.5259,10.591,195000.0
2009-04-03 14:30:00,14.65,14.67,14.62,14.64,142400.0,10.5982,10.6127,10.5765,10.591,142400.0
2009-04-03 15:00:00,14.64,14.65,14.56,14.57,207200.0,10.591,10.5982,10.5331,10.5403,207200.0
2009-04-03 15:30:00,14.57,14.65,14.55,14.65,331000.0,10.5403,10.5982,10.5259,10.5982,331000.0
2009-04-06 09:30:00,14.47,14.68,14.47,14.62,176600.0,10.468,10.6199,10.468,10.5765,176600.0
2009-04-06 10:00:00,14.62,14.65,14.58,14.6,163600.0,10.5765,10.5982,10.5476,10.562,163600.0
2009-04-06 10:30:00,14.6,14.65,14.58,14.65,124800.0,10.562,10.5982,10.5476,10.5982,124800.0
2009-04-06 11:00:00,14.64,14.69,14.6,14.68,120800.0,10.591,10.6271,10.562,10.6199,120800.0
2009-04-06 11:30:00,14.68,14.69,14.58,14.59,113000.0,10.6199,10.6271,10.5476,10.5548,113000.0
2009-04-06 12:00:00,14.58,14.6,14.51,14.52,93400.0,10.5476,10.562,10.4969,10.5042,93400.0
2009-04-06 12:30:00,14.52,14.56,14.52,14.55,113200.0,10.5042,10.5331,10.5042,10.5259,113200.0
2009-04-06 13:00:00,14.56,14.62,14.56,14.6,102000.0,10.5331,10.5765,10.5331,10.562,102000.0
2009-04-06 13:30:00,14.6,14.65,14.59,14.63,110800.0,10.562,10.5982,10.5548,10.5837,110800.0
2009-04-06 14:00:00,14.63,14.65,14.59,14.62,131800.0,10.5837,10.5982,10.5548,10.5765,131800.0
2009-04-06 14:30:00,14.62,14.63,14.56,14.61,136600.0,10.5765,10.5837,10.5331,10.5693,136600.0
2009-04-06 15:00:00,14.61,14.65,14.57,14.59,211000.0,10.5693,10.5982,10.5403,10.5548,211000.0
2009-04-06 15:30:00,14.58,14.7,14.57,14.67,559000.0,10.5476,10.6344,10.5403,10.6127,559000.0
2009-04-07 09:30:00,14.55,14.65,14.49,14.59,114000.0,10.5259,10.5982,10.4825,10.5548,114000.0
2009-04-07 10:00:00,14.59,14.6,14.52,14.56,228400.0,10.5548,10.562,10.5042,10.5331,228400.0
2009-04-07 10:30:00,14.55,14.63,14.54,14.58,192800.0,10.5259,10.5837,10.5186,10.5476,192800.0
2009-04-07 11:00:00,14.58,14.6,14.56,14.58,229000.0,10.5476,10.562,10.5331,10.5476,229000.0
2009-04-07 11:30:00,14.57,14.59,14.53,14.56,224000.0,10.5403,10.5548,10.5114,10.5331,224000.0
2009-04-07 12:00:00,14.56,14.62,14.55,14.58,148600.0,10.5331,10.5765,10.5259,10.5476,148600.0
2009-04-07 12:30:00,14.58,14.61,14.58,14.6,67400.0,10.5476,10.5693,10.5476,10.562,67400.0
2009-04-07 13:00:00,14.6,14.6,14.54,14.55,43000.0,10.562,10.562,10.5186,10.5259,43000.0
2009-04-07 13:30:00,14.54,14.55,14.47,14.47,102800.0,10.5186,10.5259,10.468,10.468,102800.0
2009-04-07 14:00:00,14.47,14.49,14.45,14.46,159200.0,10.468,10.4825,10.4535,10.4608,159200.0
2009-04-07 14:30:00,14.46,14.52,14.44,14.51,121600.0,10.4608,10.5042,10.4463,10.4969,121600.0
2009-04-07 15:00:00,14.5,14.56,14.48,14.52,111800.0,10.4897,10.5331,10.4752,10.5042,111800.0
2009-04-07 15:30:00,14.52,14.58,14.47,14.47,286400.0,10.5042,10.5476,10.468,10.468,286400.0
2009-04-08 09:30:00,14.54,14.64,14.46,14.51,158400.0,10.5186,10.591,10.4608,10.4969,158400.0
2009-04-08 10:00:00,14.51,14.53,14.44,14.47,128000.0,10.4969,10.5114,10.4463,10.468,128000.0
2009-04-08 10:30:00,14.46,14.46,14.41,14.45,85600.0,10.4608,10.4608,10.4246,10.4535,85600.0
2009-04-08 11:00:00,14.45,14.53,14.45,14.51,98200.0,10.4535,10.5114,10.4535,10.4969,98200.0
2009-04-08 11:30:00,14.51,14.55,14.49,14.5,124000.0,10.4969,10.5259,10.4825,10.4897,124000.0
2009-04-08 12:00:00,14.5,14.52,14.47,14.5,144400.0,10.4897,10.5042,10.468,10.4897,144400.0
2009-04-08 12:30:00,14.49,14.52,14.48,14.5,87800.0,10.4825,10.5042,10.4752,10.4897,87800.0
2009-04-08 13:00:00,14.5,14.51,14.47,14.47,81600.0,10.4897,10.4969,10.468,10.468,81600.0
2009-04-08 13:30:00,14.47,14.51,14.47,14.48,138600.0,10.468,10.4969,10.468,10.4752,138600.0
2009-04-08 14:00:00,14.49,14.49,14.43,14.44,109600.0,10.4825,10.4825,10.4391,10.4463,109600.0
2009-04-08 14:30:00,14.45,14.46,14.38,14.41,97600.0,10.4535,10.4608,10.4029,10.4246,97600.0
2009-04-08 15:00:00,14.41,14.46,14.38,14.42,162000.0,10.4246,10.4608,10.4029,10.4318,162000.0
2009-04-08 15:30:00,14.43,14.46,14.41,14.44,333200.0,10.4391,10.4608,10.4246,10.4463,333200.0
2009-04-09 09:30:00,14.63,14.7,14.49,14.56,256600.0,10.5837,10.6344,10.4825,10.5331,256600.0
2009-04-09 10:00:00,14.57,14.59,14.45,14.46,123600.0,10.5403,10.5548,10.4535,10.4608,123600.0
2009-04-09 10:30:00,14.45,14.48,14.43,14.43,112800.0,10.4535,10.4752,10.4391,10.4391,112800.0
2009-04-09 11:00:00,14.44,14.46,14.4,14.41,146000.0,10.4463,10.4608,10.4174,10.4246,146000.0
2009-04-09 11:30:00,14.41,14.45,14.4,14.44,83600.0,10.4246,10.4535,10.4174,10.4463,83600.0
2009-04-09 12:00:00,14.44,14.44,14.39,14.42,191800.0,10.4463,10.4463,10.4101,10.4318,191800.0
2009-04-09 12:30:00,14.43,14.43,14.38,14.38,54000.0,10.4391,10.4391,10.4029,10.4029,54000.0
2009-04-09 13:00:00,14.38,14.4,14.38,14.38,165600.0,10.4029,10.4174,10.4029,10.4029,165600.0
2009-04-09 13:30:00,14.39,14.4,14.38,14.4,82000.0,10.4101,10.4174,10.4029,10.4174,82000.0
2009-04-09 14:00:00,14.4,14.4,14.38,14.38,130800.0,10.4174,10.4174,10.4029,10.4029,130800.0
2009-04-09 14:30:00,14.38,14.45,14.38,14.45,224000.0,10.4029,10.4535,10.4029,10.4535,224000.0
2009-04-09 15:00:00,14.44,14.47,14.43,14.45,90000.0,10.4463,10.468,10.4391,10.4535,90000.0
2009-04-09 15:30:00,14.45,14.47,14.4,14.47,258200.0,10.4535,10.468,10.4174,10.468,258200.0
2009-04-13 09:30:00,14.49,14.55,14.39,14.42,128600.0,10.4825,10.5259,10.4101,10.4318,128600.0
2009-04-13 10:00:00,14.42,14.44,14.38,14.38,122800.0,10.4318,10.4463,10.4029,10.4029,122800.0
2009-04-13 10:30:00,14.38,14.38,14.35,14.36,185800.0,10.4029,10.4029,10.3812,10.3884,185800.0
2009-04-13 11:00:00,14.35,14.45,14.34,14.42,183400.0,10.3812,10.4535,10.3739,10.4318,183400.0
2009-04-13 11:30:00,14.42,14.44,14.38,14.38,124000.0,10.4318,10.4463,10.4029,10.4029,124000.0
2009-04-13 12:00:00,14.38,14.39,14.37,14.38,88600.0,10.4029,10.4101,10.3957,10.4029,88600.0
2009-04-13 12:30:00,14.38,14.4,14.38,14.38,53600.0,10.4029,10.4174,10.4029,10.4029,53600.0
2009-04-13 13:00:00,14.38,14.42,14.34,14.38,68800.0,10.4029,10.4318,10.3739,10.4029,68800.0
2009-04-13 13:30:00,14.38,14.4,14.36,14.38,82200.0,10.4029,10.4174,10.3884,10.4029,82200.0
2009-04-13 14:00:00,14.38,14.38,14.34,14.35,83400.0,10.4029,10.4029,10.3739,10.3812,83400.0
2009-04-13 14:30:00,14.35,14.38,14.34,14.35,95400.0,10.3812,10.4029,10.3739,10.3812,95400.0
2009-04-13 15:00:00,14.35,14.4,14.34,14.36,167800.0,10.3812,10.4174,10.3739,10.3884,167800.0
2009-04-13 15:30:00,14.37,14.38,14.34,14.34,246200.0,10.3957,10.4029,10.3739,10.3739,246200.0
2009-04-14 09:30:00,14.33,14.4,14.13,14.21,207800.0,10.3667,10.4174,10.222,10.2799,207800.0
2009-04-14 10:00:00,14.2,14.22,14.15,14.19,281800.0,10.2727,10.2871,10.2365,10.2654,281800.0
2009-04-14 10:30:00,14.19,14.24,14.18,14.23,135400.0,10.2654,10.3016,10.2582,10.2944,135400.0
2009-04-14 11:00:00,14.22,14.31,14.22,14.26,160800.0,10.2871,10.3522,10.2871,10.3161,160800.0
2009-04-14 11:30:00,14.26,14.29,14.25,14.26,85200.0,10.3161,10.3378,10.3088,10.3161,85200.0
2009-04-14 12:00:00,14.27,14.29,14.24,14.29,54200.0,10.3233,10.3378,10.3016,10.3378,54200.0
2009-04-14 12:30:00,14.29,14.3,14.22,14.24,64600.0,10.3378,10.345,10.2871,10.3016,64600.0
2009-04-14 13:00:00,14.24,14.26,14.23,14.24,78600.0,10.3016,10.3161,10.2944,10.3016,78600.0
2009-04-14 13:30:00,14.24,14.26,14.23,14.26,71000.0,10.3016,10.3161,10.2944,10.3161,71000.0
2009-04-14 14:00:00,14.27,14.3,14.25,14.29,82400.0,10.3233,10.345,10.3088,10.3378,82400.0
2009-04-14 14:30:00,14.28,14.3,14.25,14.26,106400.0,10.3305,10.345,10.3088,10.3161,106400.0
2009-04-14 15:00:00,14.27,14.29,14.24,14.27,165600.0,10.3233,10.3378,10.3016,10.3233,165600.0
2009-04-14 15:30:00,14.27,14.33,14.26,14.28,217800.0,10.3233,10.3667,10.3161,10.3305,217800.0
2009-04-15 09:30:00,14.24,14.43,14.24,14.41,112000.0,10.3016,10.4391,10.3016,10.4246,112000.0
2009-04-15 10:00:00,14.41,14.44,14.38,14.38,80800.0,10.4246,10.4463,10.4029,10.4029,80800.0
2009-04-15 10:30:00,14.38,14.38,14.31,14.33,60800.0,10.4029,10.4029,10.3522,10.3667,60800.0
2009-04-15 11:00:00,14.33,14.38,14.32,14.37,50200.0,10.3667,10.4029,10.3595,10.3957,50200.0
2009-04-15 11:30:00,14.37,14.37,14.32,14.37,74000.0,10.3957,10.3957,10.3595,10.3957,74000.0
2009-04-15 12:00:00,14.37,14.37,14.28,14.28,100400.0,10.3957,10.3957,10.3305,10.3305,100400.0
2009-04-15 12:30:00,14.28,14.33,14.28,14.33,52600.0,10.3305,10.3667,10.3305,10.3667,52600.0
2009-04-15 13:00:00,14.34,14.35,14.28,14.29,72600.0,10.3739,10.3812,10.3305,10.3378,72600.0
2009-04-15 13:30:00,14.28,14.29,14.19,14.19,110800.0,10.3305,10.3378,10.2654,10.2654,110800.0
2009-04-15 14:00:00,14.19,14.23,14.18,14.22,160600.0,10.2654,10.2944,10.2582,10.2871,160600.0
2009-04-15 14:30:00,14.22,14.24,14.18,14.2,284800.0,10.2871,10.3016,10.2582,10.2727,284800.0
2009-04-15 15:00:00,14.2,14.24,14.18,14.23,313600.0,10.2727,10.3016,10.2582,10.2944,313600.0
2009-04-15 15:30:00,14.22,14.26,14.2,14.25,409800.0,10.2871,10.3161,10.2727,10.3088,409800.0
2009-04-16 09:30:00,14.36,14.36,14.09,14.1,248200.0,10.3884,10.3884,10.1931,10.2003,248200.0
2009-04-16 10:00:00,14.11,14.12,14.05,14.08,160000.0,10.2076,10.2148,10.1642,10.1859,160000.0
2009-04-16 10:30:00,14.08,14.11,14.04,14.05,90800.0,10.1859,10.2076,10.1569,10.1642,90800.0
2009-04-16 11:00:00,14.06,14.1,14.05,14.1,85800.0,10.1714,10.2003,10.1642,10.2003,85800.0
2009-04-16 11:30:00,14.1,14.2,14.1,14.16,175400.0,10.2003,10.2727,10.2003,10.2437,175400.0
2009-04-16 12:00:00,14.15,14.18,14.13,14.13,193200.0,10.2365,10.2582,10.222,10.222,193200.0
2009-04-16 12:30:00,14.13,14.15,14.12,14.13,100600.0,10.222,10.2365,10.2148,10.222,100600.0
2009-04-16 13:00:00,14.13,14.13,14.08,14.11,251400.0,10.222,10.222,10.1859,10.2076,251400.0
2009-04-16 13:30:00,14.11,14.14,14.09,14.13,125400.0,10.2076,10.2293,10.1931,10.222,125400.0
2009-04-16 14:00:00,14.13,14.17,14.13,14.13,133800.0,10.222,10.251,10.222,10.222,133800.0
2009-04-16 14:30:00,14.14,14.25,14.13,14.24,140600.0,10.2293,10.3088,10.222,10.3016,140600.0
2009-04-16 15:00:00,14.24,14.31,14.23,14.27,202600.0,10.3016,10.3522,10.2944,10.3233,202600.0
2009-04-16 15:30:00,14.27,14.37,14.27,14.3,661000.0,10.3233,10.3957,10.3233,10.345,661000.0
2009-04-17 09:30:00,14.38,14.42,14.31,14.38,437600.0,10.4029,10.4318,10.3522,10.4029,437600.0
2009-04-17 10:00:00,14.38,14.43,14.35,14.36,145400.0,10.4029,10.4391,10.3812,10.3884,145400.0
2009-04-17 10:30:00,14.37,14.38,14.3,14.31,112200.0,10.3957,10.4029,10.345,10.3522,112200.0
2009-04-17 11:00:00,14.31,14.31,14.25,14.29,82000.0,10.3522,10.3522,10.3088,10.3378,82000.0
2009-04-17 11:30:00,14.29,14.31,14.26,14.29,75600.0,10.3378,10.3522,10.3161,10.3378,75600.0
2009-04-17 12:00:00,14.29,14.34,14.28,14.34,59800.0,10.3378,10.3739,10.3305,10.3739,59800.0
2009-04-17 12:30:00,14.34,14.4,14.31,14.4,129600.0,10.3739,10.4174,10.3522,10.4174,129600.0
2009-04-17 13:00:00,14.4,14.47,14.37,14.46,214600.0,10.4174,10.468,10.3957,10.4608,214600.0
2009-04-17 13:30:00,14.46,14.53,14.46,14.53,186800.0,10.4608,10.5114,10.4608,10.5114,186800.0
2009-04-17 14:00:00,14.52,14.54,14.49,14.54,165800.0,10.5042,10.5186,10.4825,10.5186,165800.0
2009-04-17 14:30:00,14.54,14.54,14.44,14.46,233800.0,10.5186,10.5186,10.4463,10.4608,233800.0
2009-04-17 15:00:00,14.45,14.52,14.42,14.5,322600.0,10.4535,10.5042,10.4318,10.4897,322600.0
2009-04-17 15:30:00,14.51,14.56,14.47,14.53,533800.0,10.4969,10.5331,10.468,10.5114,533800.0
2009-04-20 09:30:00,14.38,14.59,14.34,14.49,206600.0,10.4029,10.5548,10.3739,10.4825,206600.0
2009-04-20 10:00:00,14.49,14.49,14.42,14.46,131000.0,10.4825,10.4825,10.4318,10.4608,131000.0
2009-04-20 10:30:00,14.46,14.49,14.43,14.46,122400.0,10.4608,10.4825,10.4391,10.4608,122400.0
2009-04-20 11:00:00,14.46,14.51,14.46,14.49,153400.0,10.4608,10.4969,10.4608,10.4825,153400.0
2009-04-20 11:30:00,14.5,14.52,14.47,14.49,130600.0,10.4897,10.5042,10.468,10.4825,130600.0
2009-04-20 12:00:00,14.49,14.53,14.49,14.49,233200.0,10.4825,10.5114,10.4825,10.4825,233200.0
2009-04-20 12:30:00,14.49,14.51,14.45,14.49,78400.0,10.4825,10.4969,10.4535,10.4825,78400.0
2009-04-20 13:00:00,14.49,14.5,14.45,14.45,76200.0,10.4825,10.4897,10.4535,10.4535,76200.0
2009-04-20 13:30:00,14.45,14.45,14.4,14.44,140000.0,10.4535,10.4535,10.4174,10.4463,140000.0
2009-04-20 14:00:00,14.44,14.45,14.4,14.43,139400.0,10.4463,10.4535,10.4174,10.4391,139400.0
2009-04-20 14:30:00,14.43,14.46,14.4,14.42,101400.0,10.4391,10.4608,10.4174,10.4318,101400.0
2009-04-20 15:00:00,14.41,14.43,14.38,14.4,169600.0,10.4246,10.4391,10.4029,10.4174,169600.0
2009-04-20 15:30:00,14.4,14.44,14.4,14.42,465600.0,10.4174,10.4463,10.4174,10.4318,465600.0
2009-04-21 09:30:00,14.44,14.63,14.43,14.52,221800.0,10.4463,10.5837,10.4391,10.5042,221800.0
2009-04-21 10:00:00,14.53,14.55,14.47,14.47,123400.0,10.5114,10.5259,10.468,10.468,123400.0
2009-04-21 10:30:00,14.47,14.48,14.43,14.47,97400.0,10.468,10.4752,10.4391,10.468,97400.0
2009-04-21 11:00:00,14.47,14.47,14.42,14.45,116200.0,10.468,10.468,10.4318,10.4535,116200.0
2009-04-21 11:30:00,14.46,14.5,14.43,14.49,102000.0,10.4608,10.4897,10.4391,10.4825,102000.0
2009-04-21 12:00:00,14.5,14.51,14.45,14.46,59600.0,10.4897,10.4969,10.4535,10.4608,59600.0
2009-04-21 12:30:00,14.45,14.47,14.4,14.41,72600.0,10.4535,10.468,10.4174,10.4246,72600.0
2009-04-21 13:00:00,14.42,14.42,14.38,14.4,94800.0,10.4318,10.4318,10.4029,10.4174,94800.0
2009-04-21 13:30:00,14.4,14.42,14.37,14.38,121200.0,10.4174,10.4318,10.3957,10.4029,121200.0
2009-04-21 14:00:00,14.38,14.4,14.36,14.4,116000.0,10.4029,10.4174,10.3884,10.4174,116000.0
2009-04-21 14:30:00,14.4,14.42,14.34,14.35,195000.0,10.4174,10.4318,10.3739,10.3812,195000.0
2009-04-21 15:00:00,14.35,14.44,14.33,14.43,171200.0,10.3812,10.4463,10.3667,10.4391,171200.0
2009-04-21 15:30:00,14.43,14.45,14.38,14.45,229800.0,10.4391,10.4535,10.4029,10.4535,229800.0
2009-04-22 09:30:00,14.38,14.45,14.33,14.38,216600.0,10.4029,10.4535,10.3667,10.4029,216600.0
2009-04-22 10:00:00,14.38,14.41,14.36,14.38,85800.0,10.4029,10.4246,10.3884,10.4029,85800.0
2009-04-22 10:30:00,14.38,14.46,14.36,14.45,135000.0,10.4029,10.4608,10.3884,10.4535,135000.0
2009-04-22 11:00:00,14.45,14.47,14.42,14.42,104000.0,10.4535,10.468,10.4318,10.4318,104000.0
2009-04-22 11:30:00,14.42,14.45,14.4,14.44,83000.0,10.4318,10.4535,10.4174,10.4463,83000.0
2009-04-22 12:00:00,14.44,14.49,14.44,14.47,94600.0,10.4463,10.4825,10.4463,10.468,94600.0
2009-04-22 12:30:00,14.47,14.47,14.43,14.44,111400.0,10.468,10.468,10.4391,10.4463,111400.0
2009-04-22 13:00:00,14.44,14.49,14.43,14.49,107000.0,10.4463,10.4825,10.4391,10.4825,107000.0
2009-04-22 13:30:00,14.48,14.48,14.43,14.46,101600.0,10.4752,10.4752,10.4391,10.4608,101600.0
2009-04-22 14:00:00,14.46,14.49,14.45,14.48,99800.0,10.4608,10.4825,10.4535,10.4752,99800.0
2009-04-22 14:30:00,14.49,14.55,14.49,14.52,109000.0,10.4825,10.5259,10.4825,10.5042,109000.0
2009-04-22 15:00:00,14.52,14.55,14.45,14.47,174200.0,10.5042,10.5259,10.4535,10.468,174200.0
2009-04-22 15:30:00,14.47,14.48,14.38,14.38,338800.0,10.468,10.4752,10.4029,10.4029,338800.0
2009-04-23 09:30:00,14.38,14.43,14.36,14.38,213200.0,10.4029,10.4391,10.3884,10.4029,213200.0
2009-04-23 10:00:00,14.38,14.45,14.35,14.44,239600.0,10.4029,10.4535,10.3812,10.4463,239600.0
2009-04-23 10:30:00,14.45,14.46,14.4,14.42,113400.0,10.4535,10.4608,10.4174,10.4318,113400.0
2009-04-23 11:00:00,14.42,14.46,14.39,14.42,113600.0,10.4318,10.4608,10.4101,10.4318,113600.0
2009-04-23 11:30:00,14.42,14.47,14.4,14.41,90800.0,10.4318,10.468,10.4174,10.4246,90800.0
2009-04-23 12:00:00,14.41,14.47,14.4,14.43,77400.0,10.4246,10.468,10.4174,10.4391,77400.0
2009-04-23 12:30:00,14.43,14.45,14.4,14.42,85800.0,10.4391,10.4535,10.4174,10.4318,85800.0
2009-04-23 13:00:00,14.41,14.45,14.4,14.44,95600.0,10.4246,10.4535,10.4174,10.4463,95600.0
2009-04-23 13:30:00,14.44,14.44,14.4,14.43,75000.0,10.4463,10.4463,10.4174,10.4391,75000.0
2009-04-23 14:00:00,14.43,14.43,14.39,14.4,124600.0,10.4391,10.4391,10.4101,10.4174,124600.0
2009-04-23 14:30:00,14.4,14.45,14.38,14.4,122000.0,10.4174,10.4535,10.4029,10.4174,122000.0
2009-04-23 15:00:00,14.4,14.4,14.33,14.35,175200.0,10.4174,10.4174,10.3667,10.3812,175200.0
2009-04-23 15:30:00,14.35,14.45,14.34,14.44,276800.0,10.3812,10.4535,10.3739,10.4463,276800.0
2009-04-24 09:30:00,14.43,14.53,14.3,14.51,215600.0,10.4391,10.5114,10.345,10.4969,215600.0
2009-04-24 10:00:00,14.53,14.55,14.33,14.38,142400.0,10.5114,10.5259,10.3667,10.4029,142400.0
2009-04-24 10:30:00,14.37,14.43,14.35,14.41,82000.0,10.3957,10.4391,10.3812,10.4246,82000.0
2009-04-24 11:00:00,14.4,14.43,14.39,14.43,83400.0,10.4174,10.4391,10.4101,10.4391,83400.0
2009-04-24 11:30:00,14.43,14.53,14.42,14.53,158400.0,10.4391,10.5114,10.4318,10.5114,158400.0
2009-04-24 12:00:00,14.53,14.55,14.52,14.52,84400.0,10.5114,10.5259,10.5042,10.5042,84400.0
2009-04-24 12:30:00,14.53,14.54,14.48,14.49,64200.0,10.5114,10.5186,10.4752,10.4825,64200.0
2009-04-24 13:00:00,14.49,14.49,14.41,14.45,66400.0,10.4825,10.4825,10.4246,10.4535,66400.0
2009-04-24 13:30:00,14.44,14.48,14.42,14.47,95800.0,10.4463,10.4752,10.4318,10.468,95800.0
2009-04-24 14:00:00,14.47,14.52,14.42,14.45,169400.0,10.468,10.5042,10.4318,10.4535,169400.0
2009-04-24 14:30:00,14.45,14.49,14.43,14.46,108000.0,10.4535,10.4825,10.4391,10.4608,108000.0
2009-04-24 15:00:00,14.47,14.52,14.45,14.47,128400.0,10.468,10.5042,10.4535,10.468,128400.0
2009-04-24 15:30:00,14.47,14.52,14.42,14.44,328000.0,10.468,10.5042,10.4318,10.4463,328000.0
2009-04-27 09:30:00,14.39,14.5,14.34,14.46,175000.0,10.4101,10.4897,10.3739,10.4608,175000.0
2009-04-27 10:00:00,14.45,14.53,14.42,14.47,127400.0,10.4535,10.5114,10.4318,10.468,127400.0
2009-04-27 10:30:00,14.45,14.49,14.44,14.47,190800.0,10.4535,10.4825,10.4463,10.468,190800.0
2009-04-27 11:00:00,14.47,14.51,14.46,14.51,111000.0,10.468,10.4969,10.4608,10.4969,111000.0
2009-04-27 11:30:00,14.51,14.58,14.51,14.57,62400.0,10.4969,10.5476,10.4969,10.5403,62400.0
2009-04-27 12:00:00,14.56,14.6,14.54,14.56,54200.0,10.5331,10.562,10.5186,10.5331,54200.0
2009-04-27 12:30:00,14.56,14.56,14.52,14.54,73000.0,10.5331,10.5331,10.5042,10.5186,73000.0
2009-04-27 13:00:00,14.54,14.55,14.52,14.54,213800.0,10.5186,10.5259,10.5042,10.5186,213800.0
2009-04-27 13:30:00,14.54,14.54,14.48,14.49,124200.0,10.5186,10.5186,10.4752,10.4825,124200.0
2009-04-27 14:00:00,14.49,14.5,14.45,14.48,190600.0,10.4825,10.4897,10.4535,10.4752,190600.0
2009-04-27 14:30:00,14.48,14.5,14.46,14.49,99800.0,10.4752,10.4897,10.4608,10.4825,99800.0
2009-04-27 15:00:00,14.49,14.51,14.42,14.48,252400.0,10.4825,10.4969,10.4318,10.4752,252400.0
2009-04-27 15:30:00,14.48,14.54,14.47,14.49,268200.0,10.4752,10.5186,10.468,10.4825,268200.0
2009-04-28 09:30:00,14.37,14.57,14.29,14.49,294400.0,10.3957,10.5403,10.3378,10.4825,294400.0
2009-04-28 10:00:00,14.5,14.54,14.44,14.46,155000.0,10.4897,10.5186,10.4463,10.4608,155000.0
2009-04-28 10:30:00,14.45,14.52,14.45,14.48,133200.0,10.4535,10.5042,10.4535,10.4752,133200.0
2009-04-28 11:00:00,14.48,14.49,14.44,14.44,73600.0,10.4752,10.4825,10.4463,10.4463,73600.0
2009-04-28 11:30:00,14.44,14.44,14.4,14.43,114800.0,10.4463,10.4463,10.4174,10.4391,114800.0
2009-04-28 12:00:00,14.43,14.49,14.43,14.49,70000.0,10.4391,10.4825,10.4391,10.4825,70000.0
2009-04-28 12:30:00,14.49,14.49,14.45,14.47,62000.0,10.4825,10.4825,10.4535,10.468,62000.0
2009-04-28 13:00:00,14.47,14.49,14.41,14.42,66200.0,10.468,10.4825,10.4246,10.4318,66200.0
2009-04-28 13:30:00,14.43,14.52,14.42,14.47,112600.0,10.4391,10.5042,10.4318,10.468,112600.0
2009-04-28 14:00:00,14.47,14.51,14.44,14.5,153200.0,10.468,10.4969,10.4463,10.4897,153200.0
2009-04-28 14:30:00,14.5,14.53,14.47,14.47,78200.0,10.4897,10.5114,10.468,10.468,78200.0
2009-04-28 15:00:00,14.47,14.5,14.46,14.49,199600.0,10.468,10.4897,10.4608,10.4825,199600.0
2009-04-28 15:30:00,14.49,14.51,14.45,14.45,218600.0,10.4825,10.4969,10.4535,10.4535,218600.0
2009-04-29 09:30:00,14.54,14.58,14.51,14.54,128200.0,10.5186,10.5476,10.4969,10.5186,128200.0
2009-04-29 10:00:00,14.54,14.55,14.53,14.54,120000.0,10.5186,10.5259,10.5114,10.5186,120000.0
2009-04-29 10:30:00,14.54,14.55,14.54,14.55,125000.0,10.5186,10.5259,10.5186,10.5259,125000.0
2009-04-29 11:00:00,14.55,14.55,14.54,14.54,86200.0,10.5259,10.5259,10.5186,10.5186,86200.0
2009-04-29 11:30:00,14.54,14.55,14.53,14.54,73400.0,10.5186,10.5259,10.5114,10.5186,73400.0
2009-04-29 12:00:00,14.55,14.55,14.51,14.54,119200.0,10.5259,10.5259,10.4969,10.5186,119200.0
2009-04-29 12:30:00,14.53,14.55,14.52,14.54,138600.0,10.5114,10.5259,10.5042,10.5186,138600.0
2009-04-29 13:00:00,14.54,14.55,14.53,14.55,125600.0,10.5186,10.5259,10.5114,10.5259,125600.0
2009-04-29 13:30:00,14.55,14.55,14.54,14.54,68200.0,10.5259,10.5259,10.5186,10.5186,68200.0
2009-04-29 14:00:00,14.54,14.61,14.51,14.55,121600.0,10.5186,10.5693,10.4969,10.5259,121600.0
2009-04-29 14:30:00,14.56,14.6,14.49,14.54,194600.0,10.5331,10.562,10.4825,10.5186,194600.0
2009-04-29 15:00:00,14.54,14.56,14.48,14.51,174000.0,10.5186,10.5331,10.4752,10.4969,174000.0
2009-04-29 15:30:00,14.51,14.54,14.47,14.51,272600.0,10.4969,10.5186,10.468,10.4969,272600.0
2009-04-30 09:30:00,14.65,14.67,14.52,14.61,325600.0,10.5982,10.6127,10.5042,10.5693,325600.0
2009-04-30 10:00:00,14.61,14.7,14.61,14.65,198800.0,10.5693,10.6344,10.5693,10.5982,198800.0
2009-04-30 10:30:00,14.65,14.77,14.65,14.76,93800.0,10.5982,10.685,10.5982,10.6778,93800.0
2009-04-30 11:00:00,14.77,14.8,14.76,14.77,107200.0,10.685,10.7067,10.6778,10.685,107200.0
2009-04-30 11:30:00,14.76,14.79,14.72,14.74,125400.0,10.6778,10.6995,10.6489,10.6633,125400.0
2009-04-30 12:00:00,14.74,14.78,14.72,14.77,105600.0,10.6633,10.6923,10.6489,10.685,105600.0
2009-04-30 12:30:00,14.77,14.78,14.71,14.72,174000.0,10.685,10.6923,10.6416,10.6489,174000.0
2009-04-30 13:00:00,14.72,14.74,14.68,14.71,96400.0,10.6489,10.6633,10.6199,10.6416,96400.0
2009-04-30 13:30:00,14.7,14.71,14.65,14.65,78800.0,10.6344,10.6416,10.5982,10.5982,78800.0
2009-04-30 14:00:00,14.65,14.67,14.59,14.6,247200.0,10.5982,10.6127,10.5548,10.562,247200.0
2009-04-30 14:30:00,14.6,14.65,14.6,14.63,68200.0,10.562,10.5982,10.562,10.5837,68200.0
2009-04-30 15:00:00,14.64,14.69,14.59,14.68,227000.0,10.591,10.6271,10.5548,10.6199,227000.0
2009-04-30 15:30:00,14.68,14.78,14.67,14.72,499600.0,10.6199,10.6923,10.6127,10.6489,499600.0
2009-05-01 09:30:00,14.76,14.76,14.63,14.71,67400.0,10.6778,10.6778,10.5837,10.6416,67400.0
2009-05-01 10:00:00,14.72,14.74,14.61,14.62,130400.0,10.6489,10.6633,10.5693,10.5765,130400.0
2009-05-01 10:30:00,14.63,14.73,14.63,14.71,64000.0,10.5837,10.6561,10.5837,10.6416,64000.0
2009-05-01 11:00:00,14.72,14.77,14.71,14.76,61400.0,10.6489,10.685,10.6416,10.6778,61400.0
2009-05-01 11:30:00,14.74,14.76,14.71,14.74,60200.0,10.6633,10.6778,10.6416,10.6633,60200.0
2009-05-01 12:00:00,14.74,14.74,14.69,14.69,35200.0,10.6633,10.6633,10.6271,10.6271,35200.0
2009-05-01 12:30:00,14.68,14.72,14.67,14.7,47800.0,10.6199,10.6489,10.6127,10.6344,47800.0
2009-05-01 13:00:00,14.7,14.72,14.68,14.7,27000.0,10.6344,10.6489,10.6199,10.6344,27000.0
2009-05-01 13:30:00,14.71,14.75,14.7,14.7,58600.0,10.6416,10.6706,10.6344,10.6344,58600.0
2009-05-01 14:00:00,14.71,14.72,14.68,14.7,85400.0,10.6416,10.6489,10.6199,10.6344,85400.0
2009-05-01 14:30:00,14.7,14.76,14.68,14.74,127600.0,10.6344,10.6778,10.6199,10.6633,127600.0
2009-05-01 15:00:00,14.75,14.77,14.69,14.7,105600.0,10.6706,10.685,10.6271,10.6344,105600.0
2009-05-01 15:30:00,14.7,14.74,14.69,14.74,189400.0,10.6344,10.6633,10.6271,10.6633,189400.0
2009-05-04 09:30:00,14.83,14.86,14.67,14.74,122400.0,10.7284,10.7501,10.6127,10.6633,122400.0
2009-05-04 10:00:00,14.77,14.83,14.74,14.77,62600.0,10.685,10.7284,10.6633,10.685,62600.0
2009-05-04 10:30:00,14.78,14.9,14.77,14.9,114200.0,10.6923,10.7791,10.685,10.7791,114200.0
2009-05-04 11:00:00,14.89,14.98,14.89,14.97,163200.0,10.7718,10.8369,10.7718,10.8297,163200.0
2009-05-04 11:30:00,14.97,15.03,14.96,14.99,155400.0,10.8297,10.8731,10.8225,10.8442,155400.0
2009-05-04 12:00:00,14.99,15.04,14.99,15.03,103600.0,10.8442,10.8803,10.8442,10.8731,103600.0
2009-05-04 12:30:00,15.02,15.18,15.02,15.16,247000.0,10.8659,10.9816,10.8659,10.9672,247000.0
2009-05-04 13:00:00,15.17,15.31,15.15,15.28,296600.0,10.9744,11.0757,10.9599,11.054,296600.0
2009-05-04 13:30:00,15.28,15.31,15.26,15.29,190200.0,11.054,11.0757,11.0395,11.0612,190200.0
2009-05-04 14:00:00,15.3,15.33,15.26,15.27,164200.0,11.0684,11.0901,11.0395,11.0467,164200.0
2009-05-04 14:30:00,15.28,15.28,15.21,15.22,129400.0,11.054,11.054,11.0033,11.0106,129400.0
2009-05-04 15:00:00,15.22,15.24,15.16,15.17,197200.0,11.0106,11.025,10.9672,10.9744,197200.0
2009-05-04 15:30:00,15.17,15.21,15.14,15.21,348600.0,10.9744,11.0033,10.9527,11.0033,348600.0
2009-05-05 09:30:00,15.15,15.24,15.1,15.15,169200.0,10.9599,11.025,10.9238,10.9599,169200.0
2009-05-05 10:00:00,15.15,15.21,15.1,15.13,133000.0,10.9599,11.0033,10.9238,10.9455,133000.0
2009-05-05 10:30:00,15.13,15.18,15.07,15.1,90800.0,10.9455,10.9816,10.9021,10.9238,90800.0
2009-05-05 11:00:00,15.1,15.13,15.09,15.12,59000.0,10.9238,10.9455,10.9165,10.9382,59000.0
2009-05-05 11:30:00,15.11,15.14,15.09,15.12,81800.0,10.931,10.9527,10.9165,10.9382,81800.0
2009-05-05 12:00:00,15.12,15.13,15.08,15.08,93600.0,10.9382,10.9455,10.9093,10.9093,93600.0
2009-05-05 12:30:00,15.09,15.09,15.06,15.09,61000.0,10.9165,10.9165,10.8948,10.9165,61000.0
2009-05-05 13:00:00,15.09,15.09,15.05,15.05,50200.0,10.9165,10.9165,10.8876,10.8876,50200.0
2009-05-05 13:30:00,15.05,15.12,15.04,15.11,58400.0,10.8876,10.9382,10.8803,10.931,58400.0
2009-05-05 14:00:00,15.11,15.11,15.01,15.02,83000.0,10.931,10.931,10.8586,10.8659,83000.0
2009-05-05 14:30:00,15.02,15.06,15.02,15.04,56000.0,10.8659,10.8948,10.8659,10.8803,56000.0
2009-05-05 15:00:00,15.05,15.08,15.03,15.04,103800.0,10.8876,10.9093,10.8731,10.8803,103800.0
2009-05-05 15:30:00,15.04,15.06,15.0,15.02,167800.0,10.8803,10.8948,10.8514,10.8659,167800.0
2009-05-06 09:30:00,15.13,15.13,14.92,14.94,129800.0,10.9455,10.9455,10.7935,10.808,129800.0
2009-05-06 10:00:00,14.92,15.02,14.84,15.02,194800.0,10.7935,10.8659,10.7357,10.8659,194800.0
2009-05-06 10:30:00,15.02,15.03,14.99,15.02,139000.0,10.8659,10.8731,10.8442,10.8659,139000.0
2009-05-06 11:00:00,15.02,15.03,14.94,14.98,135400.0,10.8659,10.8731,10.808,10.8369,135400.0
2009-05-06 11:30:00,14.99,15.03,14.91,14.96,228800.0,10.8442,10.8731,10.7863,10.8225,228800.0
2009-05-06 12:00:00,14.96,14.99,14.95,14.99,72800.0,10.8225,10.8442,10.8152,10.8442,72800.0
2009-05-06 12:30:00,14.99,15.03,14.99,15.0,75600.0,10.8442,10.8731,10.8442,10.8514,75600.0
2009-05-06 13:00:00,15.0,15.03,14.99,15.01,85200.0,10.8514,10.8731,10.8442,10.8586,85200.0
2009-05-06 13:30:00,15.0,15.03,15.0,15.03,95200.0,10.8514,10.8731,10.8514,10.8731,95200.0
2009-05-06 14:00:00,15.03,15.03,15.0,15.01,94000.0,10.8731,10.8731,10.8514,10.8586,94000.0
2009-05-06 14:30:00,15.01,15.03,15.0,15.01,71600.0,10.8586,10.8731,10.8514,10.8586,71600.0
2009-05-06 15:00:00,15.01,15.02,14.99,14.99,148000.0,10.8586,10.8659,10.8442,10.8442,148000.0
2009-05-06 15:30:00,14.99,15.03,14.98,15.03,274200.0,10.8442,10.8731,10.8369,10.8731,274200.0
2009-05-07 09:30:00,15.1,15.14,14.99,15.13,139800.0,10.9238,10.9527,10.8442,10.9455,139800.0
2009-05-07 10:00:00,15.15,15.15,15.07,15.11,105200.0,10.9599,10.9599,10.9021,10.931,105200.0
2009-05-07 10:30:00,15.11,15.17,15.1,15.13,79000.0,10.931,10.9744,10.9238,10.9455,79000.0
2009-05-07 11:00:00,15.13,15.18,15.13,15.18,114200.0,10.9455,10.9816,10.9455,10.9816,114200.0
2009-05-07 11:30:00,15.18,15.24,15.18,15.23,96000.0,10.9816,11.025,10.9816,11.0178,96000.0
2009-05-07 12:00:00,15.22,15.24,15.2,15.24,154000.0,11.0106,11.025,10.9961,11.025,154000.0
2009-05-07 12:30:00,15.23,15.27,15.22,15.26,82200.0,11.0178,11.0467,11.0106,11.0395,82200.0
2009-05-07 13:00:00,15.27,15.28,15.23,15.26,96000.0,11.0467,11.054,11.0178,11.0395,96000.0
2009-05-07 13:30:00,15.27,15.27,15.24,15.26,141800.0,11.0467,11.0467,11.025,11.0395,141800.0
2009-05-07 14:00:00,15.26,15.26,15.21,15.22,221200.0,11.0395,11.0395,11.0033,11.0106,221200.0
2009-05-07 14:30:00,15.22,15.24,15.2,15.22,269600.0,11.0106,11.025,10.9961,11.0106,269600.0
2009-05-07 15:00:00,15.22,15.23,15.17,15.22,313800.0,11.0106,11.0178,10.9744,11.0106,313800.0
2009-05-07 15:30:00,15.22,15.3,15.2,15.3,634600.0,11.0106,11.0684,10.9961,11.0684,634600.0
2009-05-08 09:30:00,15.31,15.32,15.25,15.29,184000.0,11.0757,11.0829,11.0323,11.0612,184000.0
2009-05-08 10:00:00,15.29,15.32,15.28,15.31,148800.0,11.0612,11.0829,11.054,11.0757,148800.0
2009-05-08 10:30:00,15.31,15.43,15.3,15.41,217200.0,11.0757,11.1625,11.0684,11.148,217200.0
2009-05-08 11:00:00,15.41,15.44,15.34,15.38,111000.0,11.148,11.1697,11.0974,11.1263,111000.0
2009-05-08 11:30:00,15.38,15.51,15.38,15.51,196400.0,11.1263,11.2204,11.1263,11.2204,196400.0
2009-05-08 12:00:00,15.5,15.52,15.43,15.46,102600.0,11.2131,11.2276,11.1625,11.1842,102600.0
2009-05-08 12:30:00,15.46,15.54,15.44,15.53,135800.0,11.1842,11.2421,11.1697,11.2348,135800.0
2009-05-08 13:00:00,15.53,15.56,15.52,15.53,176800.0,11.2348,11.2565,11.2276,11.2348,176800.0
2009-05-08 13:30:00,15.53,15.54,15.49,15.52,97000.0,11.2348,11.2421,11.2059,11.2276,97000.0
2009-05-08 14:00:00,15.52,15.55,15.52,15.53,94600.0,11.2276,11.2493,11.2276,11.2348,94600.0
2009-05-08 14:30:00,15.53,15.54,15.46,15.47,175200.0,11.2348,11.2421,11.1842,11.1914,175200.0
2009-05-08 15:00:00,15.47,15.47,15.38,15.38,214400.0,11.1914,11.1914,11.1263,11.1263,214400.0
2009-05-08 15:30:00,15.39,15.44,15.36,15.43,253400.0,11.1335,11.1697,11.1118,11.1625,253400.0
2009-05-11 09:30:00,15.27,15.48,15.27,15.35,116400.0,11.0467,11.1987,11.0467,11.1046,116400.0
2009-05-11 10:00:00,15.35,15.38,15.31,15.31,84200.0,11.1046,11.1263,11.0757,11.0757,84200.0
2009-05-11 10:30:00,15.31,15.38,15.29,15.34,71200.0,11.0757,11.1263,11.0612,11.0974,71200.0
2009-05-11 11:00:00,15.33,15.38,15.3,15.36,48400.0,11.0901,11.1263,11.0684,11.1118,48400.0
2009-05-11 11:30:00,15.36,15.36,15.31,15.34,60400.0,11.1118,11.1118,11.0757,11.0974,60400.0
2009-05-11 12:00:00,15.32,15.34,15.3,15.33,56400.0,11.0829,11.0974,11.0684,11.0901,56400.0
2009-05-11 12:30:00,15.32,15.35,15.32,15.34,25400.0,11.0829,11.1046,11.0829,11.0974,25400.0
2009-05-11 13:00:00,15.34,15.38,15.34,15.38,72600.0,11.0974,11.1263,11.0974,11.1263,72600.0
2009-05-11 13:30:00,15.38,15.41,15.35,15.37,80000.0,11.1263,11.148,11.1046,11.1191,80000.0
2009-05-11 14:00:00,15.37,15.38,15.34,15.38,82000.0,11.1191,11.1263,11.0974,11.1263,82000.0
2009-05-11 14:30:00,15.38,15.42,15.37,15.4,83200.0,11.1263,11.1553,11.1191,11.1408,83200.0
2009-05-11 15:00:00,15.4,15.42,15.38,15.38,94200.0,11.1408,11.1553,11.1263,11.1263,94200.0
2009-05-11 15:30:00,15.39,15.4,15.33,15.36,216400.0,11.1335,11.1408,11.0901,11.1118,216400.0
2009-05-12 09:30:00,15.49,15.65,15.38,15.61,115400.0,11.2059,11.3216,11.1263,11.2927,115400.0
2009-05-12 10:00:00,15.6,15.63,15.52,15.62,167800.0,11.2855,11.3072,11.2276,11.2999,167800.0
2009-05-12 10:30:00,15.61,15.66,15.6,15.64,178200.0,11.2927,11.3289,11.2855,11.3144,178200.0
2009-05-12 11:00:00,15.65,15.65,15.55,15.55,63600.0,11.3216,11.3216,11.2493,11.2493,63600.0
2009-05-12 11:30:00,15.55,15.6,15.55,15.6,60400.0,11.2493,11.2855,11.2493,11.2855,60400.0
2009-05-12 12:00:00,15.6,15.67,15.59,15.65,114200.0,11.2855,11.3361,11.2782,11.3216,114200.0
2009-05-12 12:30:00,15.65,15.66,15.61,15.62,59200.0,11.3216,11.3289,11.2927,11.2999,59200.0
2009-05-12 13:00:00,15.62,15.63,15.56,15.58,61800.0,11.2999,11.3072,11.2565,11.271,61800.0
2009-05-12 13:30:00,15.57,15.58,15.55,15.55,97000.0,11.2638,11.271,11.2493,11.2493,97000.0
2009-05-12 14:00:00,15.54,15.56,15.53,15.55,91200.0,11.2421,11.2565,11.2348,11.2493,91200.0
2009-05-12 14:30:00,15.54,15.68,15.54,15.68,126600.0,11.2421,11.3433,11.2421,11.3433,126600.0
2009-05-12 15:00:00,15.68,15.75,15.67,15.73,186200.0,11.3433,11.394,11.3361,11.3795,186200.0
2009-05-12 15:30:00,15.73,15.76,15.72,15.72,374400.0,11.3795,11.4012,11.3723,11.3723,374400.0
2009-05-13 09:30:00,15.65,15.74,15.59,15.72,118000.0,11.3216,11.3867,11.2782,11.3723,118000.0
2009-05-13 10:00:00,15.72,15.8,15.72,15.76,103400.0,11.3723,11.4302,11.3723,11.4012,103400.0
2009-05-13 10:30:00,15.77,15.79,15.69,15.74,117600.0,11.4085,11.4229,11.3506,11.3867,117600.0
2009-05-13 11:00:00,15.73,15.75,15.72,15.73,67400.0,11.3795,11.394,11.3723,11.3795,67400.0
2009-05-13 11:30:00,15.72,15.73,15.69,15.72,71800.0,11.3723,11.3795,11.3506,11.3723,71800.0
2009-05-13 12:00:00,15.72,15.75,15.71,15.73,112000.0,11.3723,11.394,11.365,11.3795,112000.0
2009-05-13 12:30:00,15.72,15.77,15.72,15.72,162400.0,11.3723,11.4085,11.3723,11.3723,162400.0
2009-05-13 13:00:00,15.72,15.72,15.67,15.67,127400.0,11.3723,11.3723,11.3361,11.3361,127400.0
2009-05-13 13:30:00,15.67,15.69,15.63,15.66,80600.0,11.3361,11.3506,11.3072,11.3289,80600.0
2009-05-13 14:00:00,15.67,15.67,15.6,15.63,90800.0,11.3361,11.3361,11.2855,11.3072,90800.0
2009-05-13 14:30:00,15.63,15.68,15.62,15.67,64000.0,11.3072,11.3433,11.2999,11.3361,64000.0
2009-05-13 15:00:00,15.67,15.69,15.62,15.64,122200.0,11.3361,11.3506,11.2999,11.3144,122200.0
2009-05-13 15:30:00,15.64,15.71,15.64,15.65,235200.0,11.3144,11.365,11.3144,11.3216,235200.0
2009-05-14 09:30:00,15.65,15.73,15.54,15.72,90800.0,11.3216,11.3795,11.2421,11.3723,90800.0
2009-05-14 10:00:00,15.72,15.77,15.68,15.69,89400.0,11.3723,11.4085,11.3433,11.3506,89400.0
2009-05-14 10:30:00,15.69,15.71,15.58,15.6,94800.0,11.3506,11.365,11.271,11.2855,94800.0
2009-05-14 11:00:00,15.6,15.62,15.56,15.57,67400.0,11.2855,11.2999,11.2565,11.2638,67400.0
2009-05-14 11:30:00,15.58,15.59,15.56,15.57,48400.0,11.271,11.2782,11.2565,11.2638,48400.0
2009-05-14 12:00:00,15.57,15.61,15.56,15.56,61400.0,11.2638,11.2927,11.2565,11.2565,61400.0
2009-05-14 12:30:00,15.57,15.67,15.56,15.65,148400.0,11.2638,11.3361,11.2565,11.3216,148400.0
2009-05-14 13:00:00,15.65,15.69,15.63,15.68,194000.0,11.3216,11.3506,11.3072,11.3433,194000.0
2009-05-14 13:30:00,15.68,15.7,15.67,15.69,100200.0,11.3433,11.3578,11.3361,11.3506,100200.0
2009-05-14 14:00:00,15.69,15.72,15.67,15.71,80400.0,11.3506,11.3723,11.3361,11.365,80400.0
2009-05-14 14:30:00,15.71,15.76,15.69,15.76,166400.0,11.365,11.4012,11.3506,11.4012,166400.0
2009-05-14 15:00:00,15.75,15.78,15.74,15.76,237000.0,11.394,11.4157,11.3867,11.4012,237000.0
2009-05-14 15:30:00,15.74,15.76,15.7,15.71,509800.0,11.3867,11.4012,11.3578,11.365,509800.0
2009-05-15 09:30:00,15.65,15.67,15.54,15.63,265200.0,11.3216,11.3361,11.2421,11.3072,265200.0
2009-05-15 10:00:00,15.63,15.68,15.61,15.63,96000.0,11.3072,11.3433,11.2927,11.3072,96000.0
2009-05-15 10:30:00,15.64,15.69,15.63,15.64,62600.0,11.3144,11.3506,11.3072,11.3144,62600.0
2009-05-15 11:00:00,15.65,15.65,15.61,15.61,144200.0,11.3216,11.3216,11.2927,11.2927,144200.0
2009-05-15 11:30:00,15.61,15.62,15.55,15.58,134400.0,11.2927,11.2999,11.2493,11.271,134400.0
2009-05-15 12:00:00,15.58,15.61,15.56,15.58,125000.0,11.271,11.2927,11.2565,11.271,125000.0
2009-05-15 12:30:00,15.58,15.59,15.53,15.55,53600.0,11.271,11.2782,11.2348,11.2493,53600.0
2009-05-15 13:00:00,15.54,15.55,15.51,15.51,54200.0,11.2421,11.2493,11.2204,11.2204,54200.0
2009-05-15 13:30:00,15.51,15.52,15.45,15.52,127600.0,11.2204,11.2276,11.177,11.2276,127600.0
2009-05-15 14:00:00,15.52,15.58,15.52,15.57,55000.0,11.2276,11.271,11.2276,11.2638,55000.0
2009-05-15 14:30:00,15.57,15.58,15.53,15.53,56800.0,11.2638,11.271,11.2348,11.2348,56800.0
2009-05-15 15:00:00,15.53,15.62,15.53,15.61,118800.0,11.2348,11.2999,11.2348,11.2927,118800.0
2009-05-15 15:30:00,15.61,15.62,15.56,15.59,142400.0,11.2927,11.2999,11.2565,11.2782,142400.0
2009-05-18 09:30:00,15.68,15.68,15.56,15.58,87000.0,11.3433,11.3433,11.2565,11.271,87000.0
2009-05-18 10:00:00,15.58,15.58,15.52,15.56,136200.0,11.271,11.271,11.2276,11.2565,136200.0
2009-05-18 10:30:00,15.57,15.63,15.55,15.59,191000.0,11.2638,11.3072,11.2493,11.2782,191000.0
2009-05-18 11:00:00,15.6,15.6,15.55,15.55,82400.0,11.2855,11.2855,11.2493,11.2493,82400.0
2009-05-18 11:30:00,15.56,15.58,15.51,15.52,31000.0,11.2565,11.271,11.2204,11.2276,31000.0
2009-05-18 12:00:00,15.52,15.53,15.5,15.52,27800.0,11.2276,11.2348,11.2131,11.2276,27800.0
2009-05-18 12:30:00,15.52,15.53,15.49,15.53,37000.0,11.2276,11.2348,11.2059,11.2348,37000.0
2009-05-18 13:00:00,15.53,15.54,15.51,15.52,45800.0,11.2348,11.2421,11.2204,11.2276,45800.0
2009-05-18 13:30:00,15.52,15.53,15.51,15.52,39000.0,11.2276,11.2348,11.2204,11.2276,39000.0
2009-05-18 14:00:00,15.52,15.55,15.51,15.53,50400.0,11.2276,11.2493,11.2204,11.2348,50400.0
2009-05-18 14:30:00,15.53,15.63,15.53,15.62,58600.0,11.2348,11.3072,11.2348,11.2999,58600.0
2009-05-18 15:00:00,15.63,15.64,15.58,15.58,104000.0,11.3072,11.3144,11.271,11.271,104000.0
2009-05-18 15:30:00,15.58,15.69,15.56,15.68,250800.0,11.271,11.3506,11.2565,11.3433,250800.0
2009-05-19 09:30:00,15.62,15.62,15.27,15.42,472200.0,11.2999,11.2999,11.0467,11.1553,472200.0
2009-05-19 10:00:00,15.42,15.47,15.41,15.45,134200.0,11.1553,11.1914,11.148,11.177,134200.0
2009-05-19 10:30:00,15.45,15.47,15.41,15.41,103800.0,11.177,11.1914,11.148,11.148,103800.0
2009-05-19 11:00:00,15.41,15.45,15.39,15.43,104000.0,11.148,11.177,11.1335,11.1625,104000.0
2009-05-19 11:30:00,15.43,15.47,15.43,15.47,80600.0,11.1625,11.1914,11.1625,11.1914,80600.0
2009-05-19 12:00:00,15.47,15.47,15.44,15.47,74600.0,11.1914,11.1914,11.1697,11.1914,74600.0
2009-05-19 12:30:00,15.47,15.47,15.45,15.46,78800.0,11.1914,11.1914,11.177,11.1842,78800.0
2009-05-19 13:00:00,15.47,15.48,15.46,15.47,58200.0,11.1914,11.1987,11.1842,11.1914,58200.0
2009-05-19 13:30:00,15.48,15.5,15.46,15.49,87000.0,11.1987,11.2131,11.1842,11.2059,87000.0
2009-05-19 14:00:00,15.49,15.5,15.47,15.47,88600.0,11.2059,11.2131,11.1914,11.1914,88600.0
2009-05-19 14:30:00,15.47,15.47,15.47,15.47,103200.0,11.1914,11.1914,11.1914,11.1914,103200.0
2009-05-19 15:00:00,15.47,15.49,15.44,15.47,177400.0,11.1914,11.2059,11.1697,11.1914,177400.0
2009-05-19 15:30:00,15.47,15.51,15.46,15.47,264800.0,11.1914,11.2204,11.1842,11.1914,264800.0
2009-05-20 09:30:00,15.49,15.51,15.37,15.4,203600.0,11.2059,11.2204,11.1191,11.1408,203600.0
2009-05-20 10:00:00,15.4,15.4,15.34,15.34,142200.0,11.1408,11.1408,11.0974,11.0974,142200.0
2009-05-20 10:30:00,15.33,15.42,15.3,15.4,212400.0,11.0901,11.1553,11.0684,11.1408,212400.0
2009-05-20 11:00:00,15.42,15.43,15.4,15.41,96400.0,11.1553,11.1625,11.1408,11.148,96400.0
2009-05-20 11:30:00,15.41,15.42,15.38,15.38,90600.0,11.148,11.1553,11.1263,11.1263,90600.0
2009-05-20 12:00:00,15.38,15.4,15.38,15.4,52800.0,11.1263,11.1408,11.1263,11.1408,52800.0
2009-05-20 12:30:00,15.4,15.4,15.36,15.36,109600.0,11.1408,11.1408,11.1118,11.1118,109600.0
2009-05-20 13:00:00,15.37,15.4,15.36,15.38,79200.0,11.1191,11.1408,11.1118,11.1263,79200.0
2009-05-20 13:30:00,15.38,15.43,15.38,15.4,58800.0,11.1263,11.1625,11.1263,11.1408,58800.0
2009-05-20 14:00:00,15.4,15.43,15.37,15.4,128400.0,11.1408,11.1625,11.1191,11.1408,128400.0
2009-05-20 14:30:00,15.39,15.46,15.36,15.44,84800.0,11.1335,11.1842,11.1118,11.1697,84800.0
2009-05-20 15:00:00,15.44,15.44,15.38,15.4,129600.0,11.1697,11.1697,11.1263,11.1408,129600.0
2009-05-20 15:30:00,15.39,15.39,15.33,15.33,272800.0,11.1335,11.1335,11.0901,11.0901,272800.0
2009-05-21 09:30:00,15.21,15.27,15.15,15.2,71200.0,11.0033,11.0467,10.9599,10.9961,71200.0
2009-05-21 10:00:00,15.2,15.25,15.13,15.13,71800.0,10.9961,11.0323,10.9455,10.9455,71800.0
2009-05-21 10:30:00,15.13,15.22,15.13,15.15,58400.0,10.9455,11.0106,10.9455,10.9599,58400.0
2009-05-21 11:00:00,15.14,15.2,15.13,15.19,62400.0,10.9527,10.9961,10.9455,10.9889,62400.0
2009-05-21 11:30:00,15.19,15.19,15.15,15.15,53600.0,10.9889,10.9889,10.9599,10.9599,53600.0
2009-05-21 12:00:00,15.16,15.18,15.13,15.13,53800.0,10.9672,10.9816,10.9455,10.9455,53800.0
2009-05-21 12:30:00,15.13,15.14,15.11,15.13,109800.0,10.9455,10.9527,10.931,10.9455,109800.0
2009-05-21 13:00:00,15.13,15.13,15.09,15.1,90600.0,10.9455,10.9455,10.9165,10.9238,90600.0
2009-05-21 13:30:00,15.1,15.11,15.09,15.1,56600.0,10.9238,10.931,10.9165,10.9238,56600.0
2009-05-21 14:00:00,15.1,15.12,15.05,15.12,207200.0,10.9238,10.9382,10.8876,10.9382,207200.0
2009-05-21 14:30:00,15.12,15.13,15.09,15.1,240600.0,10.9382,10.9455,10.9165,10.9238,240600.0
2009-05-21 15:00:00,15.1,15.15,15.09,15.15,112200.0,10.9238,10.9599,10.9165,10.9599,112200.0
2009-05-21 15:30:00,15.15,15.24,15.15,15.24,278200.0,10.9599,11.025,10.9599,11.025,278200.0
2009-05-22 09:30:00,15.24,15.38,15.24,15.35,161400.0,11.025,11.1263,11.025,11.1046,161400.0
2009-05-22 10:00:00,15.36,15.4,15.35,15.37,103600.0,11.1118,11.1408,11.1046,11.1191,103600.0
2009-05-22 10:30:00,15.36,15.43,15.32,15.42,123200.0,11.1118,11.1625,11.0829,11.1553,123200.0
2009-05-22 11:00:00,15.42,15.43,15.39,15.42,71400.0,11.1553,11.1625,11.1335,11.1553,71400.0
2009-05-22 11:30:00,15.43,15.49,15.43,15.47,87200.0,11.1625,11.2059,11.1625,11.1914,87200.0
2009-05-22 12:00:00,15.47,15.51,15.46,15.47,59400.0,11.1914,11.2204,11.1842,11.1914,59400.0
2009-05-22 12:30:00,15.46,15.52,15.45,15.52,35000.0,11.1842,11.2276,11.177,11.2276,35000.0
2009-05-22 13:00:00,15.52,15.53,15.51,15.51,68400.0,11.2276,11.2348,11.2204,11.2204,68400.0
2009-05-22 13:30:00,15.51,15.51,15.47,15.51,60000.0,11.2204,11.2204,11.1914,11.2204,60000.0
2009-05-22 14:00:00,15.51,15.54,15.5,15.53,50200.0,11.2204,11.2421,11.2131,11.2348,50200.0
2009-05-22 14:30:00,15.53,15.56,15.52,15.56,34800.0,11.2348,11.2565,11.2276,11.2565,34800.0
2009-05-22 15:00:00,15.55,15.56,15.51,15.51,63200.0,11.2493,11.2565,11.2204,11.2204,63200.0
2009-05-22 15:30:00,15.51,15.52,15.44,15.45,220000.0,11.2204,11.2276,11.1697,11.177,220000.0
2009-05-26 09:30:00,15.39,15.4,15.29,15.39,99200.0,11.1335,11.1408,11.0612,11.1335,99200.0
2009-05-26 10:00:00,15.4,15.57,15.4,15.46,157200.0,11.1408,11.2638,11.1408,11.1842,157200.0
2009-05-26 10:30:00,15.47,15.49,15.44,15.47,102200.0,11.1914,11.2059,11.1697,11.1914,102200.0
2009-05-26 11:00:00,15.47,15.47,15.46,15.47,56400.0,11.1914,11.1914,11.1842,11.1914,56400.0
2009-05-26 11:30:00,15.47,15.49,15.46,15.46,89000.0,11.1914,11.2059,11.1842,11.1842,89000.0
2009-05-26 12:00:00,15.46,15.5,15.45,15.49,42000.0,11.1842,11.2131,11.177,11.2059,42000.0
2009-05-26 12:30:00,15.48,15.54,15.47,15.51,76400.0,11.1987,11.2421,11.1914,11.2204,76400.0
2009-05-26 13:00:00,15.51,15.58,15.51,15.57,60600.0,11.2204,11.271,11.2204,11.2638,60600.0
2009-05-26 13:30:00,15.57,15.57,15.49,15.5,112800.0,11.2638,11.2638,11.2059,11.2131,112800.0
2009-05-26 14:00:00,15.5,15.53,15.48,15.5,111400.0,11.2131,11.2348,11.1987,11.2131,111400.0
2009-05-26 14:30:00,15.51,15.51,15.49,15.49,88800.0,11.2204,11.2204,11.2059,11.2059,88800.0
2009-05-26 15:00:00,15.49,15.5,15.44,15.44,142600.0,11.2059,11.2131,11.1697,11.1697,142600.0
2009-05-26 15:30:00,15.44,15.48,15.42,15.47,303200.0,11.1697,11.1987,11.1553,11.1914,303200.0
2009-05-27 09:30:00,15.44,15.47,15.38,15.38,77800.0,11.1697,11.1914,11.1263,11.1263,77800.0
2009-05-27 10:00:00,15.38,15.43,15.36,15.42,69000.0,11.1263,11.1625,11.1118,11.1553,69000.0
2009-05-27 10:30:00,15.42,15.45,15.38,15.44,62000.0,11.1553,11.177,11.1263,11.1697,62000.0
2009-05-27 11:00:00,15.43,15.44,15.38,15.39,63800.0,11.1625,11.1697,11.1263,11.1335,63800.0
2009-05-27 11:30:00,15.39,15.4,15.35,15.35,53600.0,11.1335,11.1408,11.1046,11.1046,53600.0
2009-05-27 12:00:00,15.35,15.36,15.34,15.35,57200.0,11.1046,11.1118,11.0974,11.1046,57200.0
2009-05-27 12:30:00,15.35,15.35,15.31,15.31,74400.0,11.1046,11.1046,11.0757,11.0757,74400.0
2009-05-27 13:00:00,15.32,15.34,15.31,15.31,57000.0,11.0829,11.0974,11.0757,11.0757,57000.0
2009-05-27 13:30:00,15.31,15.31,15.22,15.23,113200.0,11.0757,11.0757,11.0106,11.0178,113200.0
2009-05-27 14:00:00,15.24,15.24,15.19,15.22,113400.0,11.025,11.025,10.9889,11.0106,113400.0
2009-05-27 14:30:00,15.22,15.28,15.21,15.27,72000.0,11.0106,11.054,11.0033,11.0467,72000.0
2009-05-27 15:00:00,15.26,15.29,15.21,15.21,80200.0,11.0395,11.0612,11.0033,11.0033,80200.0
2009-05-27 15:30:00,15.22,15.24,15.15,15.15,334000.0,11.0106,11.025,10.9599,10.9599,334000.0
2009-05-28 09:30:00,15.21,15.34,15.21,15.27,96800.0,11.0033,11.0974,11.0033,11.0467,96800.0
2009-05-28 10:00:00,15.26,15.27,15.15,15.18,72000.0,11.0395,11.0467,10.9599,10.9816,72000.0
2009-05-28 10:30:00,15.17,15.17,15.08,15.09,89600.0,10.9744,10.9744,10.9093,10.9165,89600.0
2009-05-28 11:00:00,15.09,15.15,15.08,15.11,75000.0,10.9165,10.9599,10.9093,10.931,75000.0
2009-05-28 11:30:00,15.11,15.11,15.06,15.09,167000.0,10.931,10.931,10.8948,10.9165,167000.0
2009-05-28 12:00:00,15.09,15.09,15.0,15.01,145600.0,10.9165,10.9165,10.8514,10.8586,145600.0
2009-05-28 12:30:00,15.01,15.03,14.99,15.0,106800.0,10.8586,10.8731,10.8442,10.8514,106800.0
2009-05-28 13:00:00,15.01,15.13,14.99,15.11,229000.0,10.8586,10.9455,10.8442,10.931,229000.0
2009-05-28 13:30:00,15.11,15.13,15.08,15.1,76800.0,10.931,10.9455,10.9093,10.9238,76800.0
2009-05-28 14:00:00,15.1,15.15,15.08,15.15,133200.0,10.9238,10.9599,10.9093,10.9599,133200.0
2009-05-28 14:30:00,15.15,15.15,15.02,15.1,284200.0,10.9599,10.9599,10.8659,10.9238,284200.0
2009-05-28 15:00:00,15.1,15.13,15.08,15.09,184600.0,10.9238,10.9455,10.9093,10.9165,184600.0
2009-05-28 15:30:00,15.09,15.15,15.08,15.09,405800.0,10.9165,10.9599,10.9093,10.9165,405800.0
2009-05-29 09:30:00,15.22,15.22,15.09,15.1,118000.0,11.0106,11.0106,10.9165,10.9238,118000.0
2009-05-29 10:00:00,15.11,15.19,15.09,15.17,100800.0,10.931,10.9889,10.9165,10.9744,100800.0
2009-05-29 10:30:00,15.18,15.24,15.14,15.22,123200.0,10.9816,11.025,10.9527,11.0106,123200.0
2009-05-29 11:00:00,15.22,15.24,15.13,15.13,217600.0,11.0106,11.025,10.9455,10.9455,217600.0
2009-05-29 11:30:00,15.13,15.13,15.1,15.11,84800.0,10.9455,10.9455,10.9238,10.931,84800.0
2009-05-29 12:00:00,15.11,15.15,15.1,15.15,60400.0,10.931,10.9599,10.9238,10.9599,60400.0
2009-05-29 12:30:00,15.15,15.15,15.12,15.13,91000.0,10.9599,10.9599,10.9382,10.9455,91000.0
2009-05-29 13:00:00,15.13,15.13,15.12,15.13,52200.0,10.9455,10.9455,10.9382,10.9455,52200.0
2009-05-29 13:30:00,15.13,15.16,15.13,15.16,91000.0,10.9455,10.9672,10.9455,10.9672,91000.0
2009-05-29 14:00:00,15.16,15.19,15.16,15.18,72200.0,10.9672,10.9889,10.9672,10.9816,72200.0
2009-05-29 14:30:00,15.18,15.18,15.12,15.14,65000.0,10.9816,10.9816,10.9382,10.9527,65000.0
2009-05-29 15:00:00,15.13,15.14,15.1,15.13,60800.0,10.9455,10.9527,10.9238,10.9455,60800.0
2009-05-29 15:30:00,15.12,15.26,15.1,15.26,393800.0,10.9382,11.0395,10.9238,11.0395,393800.0
2009-06-01 09:30:00,15.32,15.44,15.24,15.34,162000.0,11.0829,11.1697,11.025,11.0974,162000.0
2009-06-01 10:00:00,15.34,15.42,15.33,15.4,165600.0,11.0974,11.1553,11.0901,11.1408,165600.0
2009-06-01 10:30:00,15.41,15.42,15.38,15.4,79600.0,11.148,11.1553,11.1263,11.1408,79600.0
2009-06-01 11:00:00,15.4,15.41,15.37,15.38,86200.0,11.1408,11.148,11.1191,11.1263,86200.0
2009-06-01 11:30:00,15.38,15.38,15.34,15.36,83000.0,11.1263,11.1263,11.0974,11.1118,83000.0
2009-06-01 12:00:00,15.36,15.37,15.36,15.36,52400.0,11.1118,11.1191,11.1118,11.1118,52400.0
2009-06-01 12:30:00,15.36,15.37,15.35,15.36,61200.0,11.1118,11.1191,11.1046,11.1118,61200.0
2009-06-01 13:00:00,15.35,15.37,15.34,15.36,46000.0,11.1046,11.1191,11.0974,11.1118,46000.0
2009-06-01 13:30:00,15.35,15.37,15.35,15.36,56800.0,11.1046,11.1191,11.1046,11.1118,56800.0
2009-06-01 14:00:00,15.36,15.38,15.34,15.37,72800.0,11.1118,11.1263,11.0974,11.1191,72800.0
2009-06-01 14:30:00,15.37,15.38,15.27,15.28,334000.0,11.1191,11.1263,11.0467,11.054,334000.0
2009-06-01 15:00:00,15.28,15.29,15.22,15.24,423400.0,11.054,11.0612,11.0106,11.025,423400.0
2009-06-01 15:30:00,15.25,15.26,15.21,15.24,466600.0,11.0323,11.0395,11.0033,11.025,466600.0
2009-06-02 09:30:00,15.19,15.45,15.19,15.42,141400.0,10.9889,11.177,10.9889,11.1553,141400.0
2009-06-02 10:00:00,15.44,15.48,15.36,15.4,79200.0,11.1697,11.1987,11.1118,11.1408,79200.0
2009-06-02 10:30:00,15.4,15.49,15.38,15.47,157400.0,11.1408,11.2059,11.1263,11.1914,157400.0
2009-06-02 11:00:00,15.47,15.47,15.31,15.38,295000.0,11.1914,11.1914,11.0757,11.1263,295000.0
2009-06-02 11:30:00,15.38,15.42,15.36,15.38,199000.0,11.1263,11.1553,11.1118,11.1263,199000.0
2009-06-02 12:00:00,15.39,15.4,15.38,15.4,112600.0,11.1335,11.1408,11.1263,11.1408,112600.0
2009-06-02 12:30:00,15.4,15.4,15.35,15.38,117800.0,11.1408,11.1408,11.1046,11.1263,117800.0
2009-06-02 13:00:00,15.38,15.41,15.35,15.37,170000.0,11.1263,11.148,11.1046,11.1191,170000.0
2009-06-02 13:30:00,15.36,15.4,15.36,15.37,127600.0,11.1118,11.1408,11.1118,11.1191,127600.0
2009-06-02 14:00:00,15.37,15.38,15.35,15.37,147400.0,11.1191,11.1263,11.1046,11.1191,147400.0
2009-06-02 14:30:00,15.37,15.39,15.35,15.36,123600.0,11.1191,11.1335,11.1046,11.1118,123600.0
2009-06-02 15:00:00,15.36,15.4,15.35,15.35,162400.0,11.1118,11.1408,11.1046,11.1046,162400.0
2009-06-02 15:30:00,15.35,15.42,15.34,15.38,226400.0,11.1046,11.1553,11.0974,11.1263,226400.0
2009-06-03 09:30:00,15.3,15.39,15.3,15.33,109600.0,11.0684,11.1335,11.0684,11.0901,109600.0
2009-06-03 10:00:00,15.32,15.35,15.29,15.35,103000.0,11.0829,11.1046,11.0612,11.1046,103000.0
2009-06-03 10:30:00,15.36,15.38,15.31,15.31,107600.0,11.1118,11.1263,11.0757,11.0757,107600.0
2009-06-03 11:00:00,15.33,15.34,15.29,15.33,71200.0,11.0901,11.0974,11.0612,11.0901,71200.0
2009-06-03 11:30:00,15.32,15.35,15.31,15.31,74200.0,11.0829,11.1046,11.0757,11.0757,74200.0
2009-06-03 12:00:00,15.31,15.33,15.28,15.29,62800.0,11.0757,11.0901,11.054,11.0612,62800.0
2009-06-03 12:30:00,15.28,15.3,15.28,15.29,65200.0,11.054,11.0684,11.054,11.0612,65200.0
2009-06-03 13:00:00,15.29,15.32,15.28,15.29,45600.0,11.0612,11.0829,11.054,11.0612,45600.0
2009-06-03 13:30:00,15.29,15.3,15.28,15.29,51200.0,11.0612,11.0684,11.054,11.0612,51200.0
2009-06-03 14:00:00,15.29,15.31,15.28,15.3,40600.0,11.0612,11.0757,11.054,11.0684,40600.0
2009-06-03 14:30:00,15.29,15.34,15.27,15.34,69600.0,11.0612,11.0974,11.0467,11.0974,69600.0
2009-06-03 15:00:00,15.34,15.34,15.32,15.34,69000.0,11.0974,11.0974,11.0829,11.0974,69000.0
2009-06-03 15:30:00,15.34,15.38,15.31,15.38,244600.0,11.0974,11.1263,11.0757,11.1263,244600.0
2009-06-04 09:30:00,15.31,15.38,15.24,15.3,61200.0,11.0757,11.1263,11.025,11.0684,61200.0
2009-06-04 10:00:00,15.3,15.34,15.25,15.34,35400.0,11.0684,11.0974,11.0323,11.0974,35400.0
2009-06-04 10:30:00,15.34,15.4,15.34,15.39,57200.0,11.0974,11.1408,11.0974,11.1335,57200.0
2009-06-04 11:00:00,15.4,15.43,15.38,15.41,40400.0,11.1408,11.1625,11.1263,11.148,40400.0
2009-06-04 11:30:00,15.4,15.41,15.38,15.4,51400.0,11.1408,11.148,11.1263,11.1408,51400.0
2009-06-04 12:00:00,15.4,15.44,15.38,15.44,83000.0,11.1408,11.1697,11.1263,11.1697,83000.0
2009-06-04 12:30:00,15.44,15.46,15.43,15.45,48400.0,11.1697,11.1842,11.1625,11.177,48400.0
2009-06-04 13:00:00,15.46,15.47,15.44,15.46,68400.0,11.1842,11.1914,11.1697,11.1842,68400.0
2009-06-04 13:30:00,15.46,15.49,15.46,15.48,77800.0,11.1842,11.2059,11.1842,11.1987,77800.0
2009-06-04 14:00:00,15.48,15.49,15.46,15.47,90800.0,11.1987,11.2059,11.1842,11.1914,90800.0
2009-06-04 14:30:00,15.47,15.49,15.46,15.47,73400.0,11.1914,11.2059,11.1842,11.1914,73400.0
2009-06-04 15:00:00,15.46,15.47,15.41,15.42,145400.0,11.1842,11.1914,11.148,11.1553,145400.0
2009-06-04 15:30:00,15.41,15.47,15.4,15.47,258600.0,11.148,11.1914,11.1408,11.1914,258600.0
2009-06-05 09:30:00,15.55,15.57,15.41,15.47,114600.0,11.2493,11.2638,11.148,11.1914,114600.0
2009-06-05 10:00:00,15.47,15.47,15.39,15.44,112600.0,11.1914,11.1914,11.1335,11.1697,112600.0
2009-06-05 10:30:00,15.43,15.49,15.42,15.49,97200.0,11.1625,11.2059,11.1553,11.2059,97200.0
2009-06-05 11:00:00,15.48,15.52,15.47,15.49,125000.0,11.1987,11.2276,11.1914,11.2059,125000.0
2009-06-05 11:30:00,15.49,15.49,15.45,15.46,79000.0,11.2059,11.2059,11.177,11.1842,79000.0
2009-06-05 12:00:00,15.46,15.47,15.44,15.45,129200.0,11.1842,11.1914,11.1697,11.177,129200.0
2009-06-05 12:30:00,15.45,15.47,15.43,15.45,72000.0,11.177,11.1914,11.1625,11.177,72000.0
2009-06-05 13:00:00,15.45,15.45,15.41,15.44,41000.0,11.177,11.177,11.148,11.1697,41000.0
2009-06-05 13:30:00,15.44,15.46,15.42,15.45,49400.0,11.1697,11.1842,11.1553,11.177,49400.0
2009-06-05 14:00:00,15.45,15.45,15.38,15.4,47000.0,11.177,11.177,11.1263,11.1408,47000.0
2009-06-05 14:30:00,15.39,15.43,15.38,15.42,51800.0,11.1335,11.1625,11.1263,11.1553,51800.0
2009-06-05 15:00:00,15.41,15.46,15.4,15.45,64200.0,11.148,11.1842,11.1408,11.177,64200.0
2009-06-05 15:30:00,15.44,15.47,15.4,15.43,238400.0,11.1697,11.1914,11.1408,11.1625,238400.0
2009-06-08 09:30:00,15.44,15.61,15.44,15.51,96400.0,11.1697,11.2927,11.1697,11.2204,96400.0
2009-06-08 10:00:00,15.51,15.54,15.47,15.49,71200.0,11.2204,11.2421,11.1914,11.2059,71200.0
2009-06-08 10:30:00,15.49,15.49,15.45,15.46,59200.0,11.2059,11.2059,11.177,11.1842,59200.0
2009-06-08 11:00:00,15.46,15.46,15.4,15.4,83800.0,11.1842,11.1842,11.1408,11.1408,83800.0
2009-06-08 11:30:00,15.4,15.44,15.39,15.44,40400.0,11.1408,11.1697,11.1335,11.1697,40400.0
2009-06-08 12:00:00,15.44,15.44,15.39,15.4,32400.0,11.1697,11.1697,11.1335,11.1408,32400.0
2009-06-08 12:30:00,15.4,15.44,15.39,15.43,38200.0,11.1408,11.1697,11.1335,11.1625,38200.0
2009-06-08 13:00:00,15.42,15.45,15.42,15.44,49600.0,11.1553,11.177,11.1553,11.1697,49600.0
2009-06-08 13:30:00,15.44,15.46,15.42,15.43,82800.0,11.1697,11.1842,11.1553,11.1625,82800.0
2009-06-08 14:00:00,15.43,15.44,15.41,15.42,46800.0,11.1625,11.1697,11.148,11.1553,46800.0
2009-06-08 14:30:00,15.43,15.44,15.4,15.42,58400.0,11.1625,11.1697,11.1408,11.1553,58400.0
2009-06-08 15:00:00,15.42,15.54,15.42,15.51,183200.0,11.1553,11.2421,11.1553,11.2204,183200.0
2009-06-08 15:30:00,15.52,15.6,15.51,15.53,248200.0,11.2276,11.2855,11.2204,11.2348,248200.0
2009-06-09 09:30:00,15.54,15.58,15.45,15.46,98400.0,11.2421,11.271,11.177,11.1842,98400.0
2009-06-09 10:00:00,15.46,15.49,15.41,15.43,86600.0,11.1842,11.2059,11.148,11.1625,86600.0
2009-06-09 10:30:00,15.42,15.47,15.42,15.46,35400.0,11.1553,11.1914,11.1553,11.1842,35400.0
2009-06-09 11:00:00,15.46,15.46,15.39,15.4,53200.0,11.1842,11.1842,11.1335,11.1408,53200.0
2009-06-09 11:30:00,15.4,15.4,15.38,15.39,25000.0,11.1408,11.1408,11.1263,11.1335,25000.0
2009-06-09 12:00:00,15.39,15.43,15.39,15.43,30400.0,11.1335,11.1625,11.1335,11.1625,30400.0
2009-06-09 12:30:00,15.42,15.44,15.4,15.4,24000.0,11.1553,11.1697,11.1408,11.1408,24000.0
2009-06-09 13:00:00,15.41,15.45,15.41,15.44,35200.0,11.148,11.177,11.148,11.1697,35200.0
2009-06-09 13:30:00,15.44,15.46,15.42,15.46,30200.0,11.1697,11.1842,11.1553,11.1842,30200.0
2009-06-09 14:00:00,15.46,15.49,15.44,15.49,25400.0,11.1842,11.2059,11.1697,11.2059,25400.0
2009-06-09 14:30:00,15.49,15.49,15.45,15.47,43200.0,11.2059,11.2059,11.177,11.1914,43200.0
2009-06-09 15:00:00,15.47,15.49,15.44,15.45,49000.0,11.1914,11.2059,11.1697,11.177,49000.0
2009-06-09 15:30:00,15.45,15.49,15.43,15.45,149600.0,11.177,11.2059,11.1625,11.177,149600.0
2009-06-10 09:30:00,15.54,15.6,15.45,15.51,64600.0,11.2421,11.2855,11.177,11.2204,64600.0
2009-06-10 10:00:00,15.51,15.51,15.47,15.49,32600.0,11.2204,11.2204,11.1914,11.2059,32600.0
2009-06-10 10:30:00,15.49,15.52,15.49,15.52,32000.0,11.2059,11.2276,11.2059,11.2276,32000.0
2009-06-10 11:00:00,15.52,15.52,15.47,15.5,46800.0,11.2276,11.2276,11.1914,11.2131,46800.0
2009-06-10 11:30:00,15.51,15.51,15.46,15.46,25400.0,11.2204,11.2204,11.1842,11.1842,25400.0
2009-06-10 12:00:00,15.47,15.47,15.4,15.42,41800.0,11.1914,11.1914,11.1408,11.1553,41800.0
2009-06-10 12:30:00,15.43,15.43,15.39,15.41,30000.0,11.1625,11.1625,11.1335,11.148,30000.0
2009-06-10 13:00:00,15.41,15.41,15.33,15.33,46800.0,11.148,11.148,11.0901,11.0901,46800.0
2009-06-10 13:30:00,15.33,15.34,15.3,15.31,41400.0,11.0901,11.0974,11.0684,11.0757,41400.0
2009-06-10 14:00:00,15.31,15.31,15.26,15.28,49400.0,11.0757,11.0757,11.0395,11.054,49400.0
2009-06-10 14:30:00,15.28,15.33,15.26,15.33,43800.0,11.054,11.0901,11.0395,11.0901,43800.0
2009-06-10 15:00:00,15.33,15.33,15.29,15.3,53600.0,11.0901,11.0901,11.0612,11.0684,53600.0
2009-06-10 15:30:00,15.31,15.41,15.31,15.41,209600.0,11.0757,11.148,11.0757,11.148,209600.0
2009-06-11 09:30:00,15.43,15.61,15.4,15.6,136800.0,11.1625,11.2927,11.1408,11.2855,136800.0
2009-06-11 10:00:00,15.59,15.6,15.55,15.58,80400.0,11.2782,11.2855,11.2493,11.271,80400.0
2009-06-11 10:30:00,15.59,15.62,15.56,15.58,79800.0,11.2782,11.2999,11.2565,11.271,79800.0
2009-06-11 11:00:00,15.57,15.62,15.57,15.61,79600.0,11.2638,11.2999,11.2638,11.2927,79600.0
2009-06-11 11:30:00,15.61,15.62,15.6,15.62,133600.0,11.2927,11.2999,11.2855,11.2999,133600.0
2009-06-11 12:00:00,15.62,15.65,15.62,15.63,57800.0,11.2999,11.3216,11.2999,11.3072,57800.0
2009-06-11 12:30:00,15.63,15.68,15.6,15.67,61200.0,11.3072,11.3433,11.2855,11.3361,61200.0
2009-06-11 13:00:00,15.68,15.74,15.67,15.74,82600.0,11.3433,11.3867,11.3361,11.3867,82600.0
2009-06-11 13:30:00,15.73,15.74,15.69,15.72,53400.0,11.3795,11.3867,11.3506,11.3723,53400.0
2009-06-11 14:00:00,15.72,15.72,15.69,15.7,47200.0,11.3723,11.3723,11.3506,11.3578,47200.0
2009-06-11 14:30:00,15.71,15.71,15.65,15.71,163600.0,11.365,11.365,11.3216,11.365,163600.0
2009-06-11 15:00:00,15.71,15.72,15.69,15.69,90000.0,11.365,11.3723,11.3506,11.3506,90000.0
2009-06-11 15:30:00,15.68,15.69,15.6,15.61,230000.0,11.3433,11.3506,11.2855,11.2927,230000.0
2009-06-12 09:30:00,15.58,15.63,15.51,15.62,147800.0,11.271,11.3072,11.2204,11.2999,147800.0
2009-06-12 10:00:00,15.61,15.75,15.6,15.72,104800.0,11.2927,11.394,11.2855,11.3723,104800.0
2009-06-12 10:30:00,15.72,15.78,15.71,15.78,73600.0,11.3723,11.4157,11.365,11.4157,73600.0
2009-06-12 11:00:00,15.78,15.81,15.77,15.81,98600.0,11.4157,11.4374,11.4085,11.4374,98600.0
2009-06-12 11:30:00,15.81,15.84,15.8,15.81,66800.0,11.4374,11.4591,11.4302,11.4374,66800.0
2009-06-12 12:00:00,15.8,15.87,15.8,15.84,86400.0,11.4302,11.4808,11.4302,11.4591,86400.0
2009-06-12 12:30:00,15.84,15.89,15.82,15.88,73400.0,11.4591,11.4953,11.4446,11.488,73400.0
2009-06-12 13:00:00,15.88,15.91,15.88,15.9,77400.0,11.488,11.5097,11.488,11.5025,77400.0
2009-06-12 13:30:00,15.9,15.95,15.9,15.93,97400.0,11.5025,11.5387,11.5025,11.5242,97400.0
2009-06-12 14:00:00,15.93,15.97,15.9,15.93,140800.0,11.5242,11.5531,11.5025,11.5242,140800.0
2009-06-12 14:30:00,15.93,16.0,15.92,15.94,159000.0,11.5242,11.5748,11.517,11.5314,159000.0
2009-06-12 15:00:00,15.95,15.96,15.93,15.96,144200.0,11.5387,11.5459,11.5242,11.5459,144200.0
2009-06-12 15:30:00,15.96,15.99,15.91,15.98,338600.0,11.5459,11.5676,11.5097,11.5604,338600.0
2009-06-15 09:30:00,15.88,15.88,15.7,15.82,92800.0,11.488,11.488,11.3578,11.4446,92800.0
2009-06-15 10:00:00,15.82,15.84,15.74,15.76,117600.0,11.4446,11.4591,11.3867,11.4012,117600.0
2009-06-15 10:30:00,15.76,15.76,15.7,15.73,80800.0,11.4012,11.4012,11.3578,11.3795,80800.0
2009-06-15 11:00:00,15.73,15.74,15.68,15.69,70200.0,11.3795,11.3867,11.3433,11.3506,70200.0
2009-06-15 11:30:00,15.69,15.7,15.66,15.66,61000.0,11.3506,11.3578,11.3289,11.3289,61000.0
2009-06-15 12:00:00,15.66,15.67,15.65,15.66,42600.0,11.3289,11.3361,11.3216,11.3289,42600.0
2009-06-15 12:30:00,15.65,15.67,15.65,15.65,46200.0,11.3216,11.3361,11.3216,11.3216,46200.0
2009-06-15 13:00:00,15.65,15.67,15.64,15.65,59800.0,11.3216,11.3361,11.3144,11.3216,59800.0
2009-06-15 13:30:00,15.64,15.66,15.63,15.66,32800.0,11.3144,11.3289,11.3072,11.3289,32800.0
2009-06-15 14:00:00,15.65,15.71,15.65,15.7,88800.0,11.3216,11.365,11.3216,11.3578,88800.0
2009-06-15 14:30:00,15.7,15.75,15.69,15.74,145600.0,11.3578,11.394,11.3506,11.3867,145600.0
2009-06-15 15:00:00,15.74,15.74,15.71,15.71,84600.0,11.3867,11.3867,11.365,11.365,84600.0
2009-06-15 15:30:00,15.71,15.73,15.68,15.71,180400.0,11.365,11.3795,11.3433,11.365,180400.0
2009-06-16 09:30:00,15.71,15.81,15.6,15.61,79400.0,11.365,11.4374,11.2855,11.2927,79400.0
2009-06-16 10:00:00,15.6,15.63,15.6,15.6,73800.0,11.2855,11.3072,11.2855,11.2855,73800.0
2009-06-16 10:30:00,15.61,15.65,15.6,15.65,47000.0,11.2927,11.3216,11.2855,11.3216,47000.0
2009-06-16 11:00:00,15.65,15.65,15.6,15.6,57000.0,11.3216,11.3216,11.2855,11.2855,57000.0
2009-06-16 11:30:00,15.61,15.61,15.54,15.55,71800.0,11.2927,11.2927,11.2421,11.2493,71800.0
2009-06-16 12:00:00,15.55,15.58,15.54,15.56,48000.0,11.2493,11.271,11.2421,11.2565,48000.0
2009-06-16 12:30:00,15.56,15.56,15.51,15.52,64200.0,11.2565,11.2565,11.2204,11.2276,64200.0
2009-06-16 13:00:00,15.52,15.52,15.47,15.49,65000.0,11.2276,11.2276,11.1914,11.2059,65000.0
2009-06-16 13:30:00,15.48,15.49,15.45,15.46,45800.0,11.1987,11.2059,11.177,11.1842,45800.0
2009-06-16 14:00:00,15.46,15.47,15.43,15.45,100600.0,11.1842,11.1914,11.1625,11.177,100600.0
2009-06-16 14:30:00,15.45,15.52,15.45,15.52,75000.0,11.177,11.2276,11.177,11.2276,75000.0
2009-06-16 15:00:00,15.52,15.55,15.51,15.54,99400.0,11.2276,11.2493,11.2204,11.2421,99400.0
2009-06-16 15:30:00,15.55,15.57,15.5,15.53,256800.0,11.2493,11.2638,11.2131,11.2348,256800.0
2009-06-17 09:30:00,15.51,15.82,15.51,15.8,81400.0,11.2204,11.4446,11.2204,11.4302,81400.0
2009-06-17 10:00:00,15.8,15.84,15.77,15.77,85000.0,11.4302,11.4591,11.4085,11.4085,85000.0
2009-06-17 10:30:00,15.77,15.78,15.73,15.76,60000.0,11.4085,11.4157,11.3795,11.4012,60000.0
2009-06-17 11:00:00,15.75,15.76,15.67,15.68,107000.0,11.394,11.4012,11.3361,11.3433,107000.0
2009-06-17 11:30:00,15.67,15.7,15.64,15.67,99400.0,11.3361,11.3578,11.3144,11.3361,99400.0
2009-06-17 12:00:00,15.67,15.7,15.65,15.67,75400.0,11.3361,11.3578,11.3216,11.3361,75400.0
2009-06-17 12:30:00,15.67,15.68,15.65,15.65,67600.0,11.3361,11.3433,11.3216,11.3216,67600.0
2009-06-17 13:00:00,15.65,15.65,15.64,15.65,60400.0,11.3216,11.3216,11.3144,11.3216,60400.0
2009-06-17 13:30:00,15.65,15.68,15.65,15.67,45400.0,11.3216,11.3433,11.3216,11.3361,45400.0
2009-06-17 14:00:00,15.67,15.68,15.65,15.68,45600.0,11.3361,11.3433,11.3216,11.3433,45600.0
2009-06-17 14:30:00,15.67,15.68,15.65,15.66,57600.0,11.3361,11.3433,11.3216,11.3289,57600.0
2009-06-17 15:00:00,15.67,15.68,15.65,15.67,60000.0,11.3361,11.3433,11.3216,11.3361,60000.0
2009-06-17 15:30:00,15.67,15.67,15.63,15.65,144200.0,11.3361,11.3361,11.3072,11.3216,144200.0
2009-06-18 09:30:00,15.65,15.88,15.65,15.87,75600.0,11.3216,11.488,11.3216,11.4808,75600.0
2009-06-18 10:00:00,15.87,15.93,15.86,15.92,44000.0,11.4808,11.5242,11.4736,11.517,44000.0
2009-06-18 10:30:00,15.93,16.03,15.93,16.02,96000.0,11.5242,11.5965,11.5242,11.5893,96000.0
2009-06-18 11:00:00,16.02,16.04,15.99,16.02,49200.0,11.5893,11.6038,11.5676,11.5893,49200.0
2009-06-18 11:30:00,16.02,16.02,16.0,16.01,52000.0,11.5893,11.5893,11.5748,11.5821,52000.0
2009-06-18 12:00:00,16.01,16.07,16.0,16.07,43000.0,11.5821,11.6255,11.5748,11.6255,43000.0
2009-06-18 12:30:00,16.07,16.09,16.06,16.09,83000.0,11.6255,11.6399,11.6182,11.6399,83000.0
2009-06-18 13:00:00,16.09,16.11,16.07,16.1,79600.0,11.6399,11.6544,11.6255,11.6472,79600.0
2009-06-18 13:30:00,16.1,16.11,16.09,16.11,33400.0,11.6472,11.6544,11.6399,11.6544,33400.0
2009-06-18 14:00:00,16.11,16.11,16.05,16.06,77800.0,11.6544,11.6544,11.611,11.6182,77800.0
2009-06-18 14:30:00,16.07,16.07,16.0,16.04,192200.0,11.6255,11.6255,11.5748,11.6038,192200.0
2009-06-18 15:00:00,16.04,16.09,16.04,16.09,119800.0,11.6038,11.6399,11.6038,11.6399,119800.0
2009-06-18 15:30:00,16.09,16.1,16.06,16.08,175200.0,11.6399,11.6472,11.6182,11.6327,175200.0
2009-06-19 09:30:00,16.12,16.25,16.03,16.25,562000.0,11.6617,11.7557,11.5965,11.7557,562000.0
2009-06-19 10:00:00,16.24,16.26,16.22,16.25,74400.0,11.7485,11.7629,11.734,11.7557,74400.0
2009-06-19 10:30:00,16.25,16.27,16.23,16.24,99800.0,11.7557,11.7702,11.7412,11.7485,99800.0
2009-06-19 11:00:00,16.24,16.24,16.19,16.2,70600.0,11.7485,11.7485,11.7123,11.7195,70600.0
2009-06-19 11:30:00,16.19,16.19,16.14,16.16,160800.0,11.7123,11.7123,11.6761,11.6906,160800.0
2009-06-19 12:00:00,16.16,16.17,16.15,16.16,61600.0,11.6906,11.6978,11.6834,11.6906,61600.0
2009-06-19 12:30:00,16.16,16.16,16.14,16.15,82200.0,11.6906,11.6906,11.6761,11.6834,82200.0
2009-06-19 13:00:00,16.14,16.15,16.11,16.11,50800.0,11.6761,11.6834,11.6544,11.6544,50800.0
2009-06-19 13:30:00,16.11,16.15,16.11,16.14,54600.0,11.6544,11.6834,11.6544,11.6761,54600.0
2009-06-19 14:00:00,16.14,16.15,16.11,16.11,70000.0,11.6761,11.6834,11.6544,11.6544,70000.0
2009-06-19 14:30:00,16.11,16.14,16.11,16.14,59200.0,11.6544,11.6761,11.6544,11.6761,59200.0
2009-06-19 15:00:00,16.14,16.16,16.13,16.16,79200.0,11.6761,11.6906,11.6689,11.6906,79200.0
2009-06-19 15:30:00,16.16,16.18,16.09,16.11,321200.0,11.6906,11.7051,11.6399,11.6544,321200.0
2009-06-22 09:30:00,16.03,16.13,16.0,16.1,200800.0,11.5965,11.6689,11.5748,11.6472,200800.0
2009-06-22 10:00:00,16.1,16.18,16.07,16.18,130400.0,11.6472,11.7051,11.6255,11.7051,130400.0
2009-06-22 10:30:00,16.18,16.25,16.17,16.25,127400.0,11.7051,11.7557,11.6978,11.7557,127400.0
2009-06-22 11:00:00,16.25,16.25,16.19,16.24,99400.0,11.7557,11.7557,11.7123,11.7485,99400.0
2009-06-22 11:30:00,16.24,16.25,16.22,16.22,80800.0,11.7485,11.7557,11.734,11.734,80800.0
2009-06-22 12:00:00,16.22,16.23,16.22,16.22,54400.0,11.734,11.7412,11.734,11.734,54400.0
2009-06-22 12:30:00,16.22,16.27,16.22,16.27,81600.0,11.734,11.7702,11.734,11.7702,81600.0
2009-06-22 13:00:00,16.27,16.31,16.26,16.31,102800.0,11.7702,11.7991,11.7629,11.7991,102800.0
2009-06-22 13:30:00,16.31,16.35,16.3,16.35,114200.0,11.7991,11.828,11.7919,11.828,114200.0
2009-06-22 14:00:00,16.35,16.39,16.35,16.36,114200.0,11.828,11.857,11.828,11.8353,114200.0
2009-06-22 14:30:00,16.36,16.42,16.35,16.42,149200.0,11.8353,11.8787,11.828,11.8787,149200.0
2009-06-22 15:00:00,16.42,16.43,16.4,16.41,144000.0,11.8787,11.8859,11.8642,11.8714,144000.0
2009-06-22 15:30:00,16.42,16.53,16.39,16.41,339400.0,11.8787,11.9583,11.857,11.8714,339400.0
2009-06-23 09:30:00,16.43,16.61,16.4,16.56,249600.0,11.8859,12.0161,11.8642,11.98,249600.0
2009-06-23 10:00:00,16.56,16.57,16.43,16.43,241400.0,11.98,11.9872,11.8859,11.8859,241400.0
2009-06-23 10:30:00,16.44,16.45,16.39,16.42,124600.0,11.8931,11.9004,11.857,11.8787,124600.0
2009-06-23 11:00:00,16.43,16.43,16.36,16.36,73600.0,11.8859,11.8859,11.8353,11.8353,73600.0
2009-06-23 11:30:00,16.36,16.38,16.35,16.35,103000.0,11.8353,11.8497,11.828,11.828,103000.0
2009-06-23 12:00:00,16.35,16.35,16.32,16.32,45400.0,11.828,11.828,11.8063,11.8063,45400.0
2009-06-23 12:30:00,16.32,16.33,16.31,16.32,58000.0,11.8063,11.8136,11.7991,11.8063,58000.0
2009-06-23 13:00:00,16.31,16.33,16.3,16.31,49200.0,11.7991,11.8136,11.7919,11.7991,49200.0
2009-06-23 13:30:00,16.32,16.34,16.32,16.34,43600.0,11.8063,11.8208,11.8063,11.8208,43600.0
2009-06-23 14:00:00,16.34,16.38,16.33,16.36,76800.0,11.8208,11.8497,11.8136,11.8353,76800.0
2009-06-23 14:30:00,16.36,16.36,16.32,16.33,80000.0,11.8353,11.8353,11.8063,11.8136,80000.0
2009-06-23 15:00:00,16.33,16.43,16.33,16.43,113000.0,11.8136,11.8859,11.8136,11.8859,113000.0
2009-06-23 15:30:00,16.43,16.43,16.37,16.38,233200.0,11.8859,11.8859,11.8425,11.8497,233200.0
2009-06-24 09:30:00,16.49,16.49,16.26,16.33,182200.0,11.9293,11.9293,11.7629,11.8136,182200.0
2009-06-24 10:00:00,16.32,16.34,16.29,16.33,113800.0,11.8063,11.8208,11.7846,11.8136,113800.0
2009-06-24 10:30:00,16.33,16.33,16.28,16.3,143200.0,11.8136,11.8136,11.7774,11.7919,143200.0
2009-06-24 11:00:00,16.29,16.3,16.25,16.27,95200.0,11.7846,11.7919,11.7557,11.7702,95200.0
2009-06-24 11:30:00,16.27,16.27,16.24,16.25,68800.0,11.7702,11.7702,11.7485,11.7557,68800.0
2009-06-24 12:00:00,16.25,16.25,16.21,16.21,82000.0,11.7557,11.7557,11.7268,11.7268,82000.0
2009-06-24 12:30:00,16.21,16.21,16.15,16.15,179800.0,11.7268,11.7268,11.6834,11.6834,179800.0
2009-06-24 13:00:00,16.15,16.15,16.09,16.11,222600.0,11.6834,11.6834,11.6399,11.6544,222600.0
2009-06-24 13:30:00,16.11,16.13,16.1,16.11,240200.0,11.6544,11.6689,11.6472,11.6544,240200.0
2009-06-24 14:00:00,16.11,16.13,16.07,16.1,167200.0,11.6544,11.6689,11.6255,11.6472,167200.0
2009-06-24 14:30:00,16.09,16.1,16.04,16.06,347400.0,11.6399,11.6472,11.6038,11.6182,347400.0
2009-06-24 15:00:00,16.06,16.11,16.06,16.11,223800.0,11.6182,11.6544,11.6182,11.6544,223800.0
2009-06-24 15:30:00,16.1,16.19,16.1,16.16,475000.0,11.6472,11.7123,11.6472,11.6906,475000.0
2009-06-25 09:30:00,16.03,16.3,15.83,16.03,815000.0,11.5965,11.7919,11.4519,11.5965,815000.0
2009-06-25 10:00:00,16.04,16.17,16.0,16.03,286000.0,11.6038,11.6978,11.5748,11.5965,286000.0
2009-06-25 10:30:00,16.03,16.04,15.99,16.0,217800.0,11.5965,11.6038,11.5676,11.5748,217800.0
2009-06-25 11:00:00,16.0,16.05,16.0,16.05,117400.0,11.5748,11.611,11.5748,11.611,117400.0
2009-06-25 11:30:00,16.05,16.06,16.0,16.05,180000.0,11.611,11.6182,11.5748,11.611,180000.0
2009-06-25 12:00:00,16.05,16.17,16.05,16.17,126400.0,11.611,11.6978,11.611,11.6978,126400.0
2009-06-25 12:30:00,16.17,16.2,16.16,16.18,72800.0,11.6978,11.7195,11.6906,11.7051,72800.0
2009-06-25 13:00:00,16.18,16.29,16.18,16.28,126800.0,11.7051,11.7846,11.7051,11.7774,126800.0
2009-06-25 13:30:00,16.28,16.29,16.18,16.22,225400.0,11.7774,11.7846,11.7051,11.734,225400.0
2009-06-25 14:00:00,16.22,16.23,16.18,16.22,106200.0,11.734,11.7412,11.7051,11.734,106200.0
2009-06-25 14:30:00,16.22,16.23,16.18,16.19,122600.0,11.734,11.7412,11.7051,11.7123,122600.0
2009-06-25 15:00:00,16.18,16.18,16.08,16.13,262600.0,11.7051,11.7051,11.6327,11.6689,262600.0
2009-06-25 15:30:00,16.13,16.17,16.09,16.15,360200.0,11.6689,11.6978,11.6399,11.6834,360200.0
2009-06-26 09:30:00,16.16,16.2,16.06,16.12,267400.0,11.6906,11.7195,11.6182,11.6617,267400.0
2009-06-26 10:00:00,16.12,16.22,16.12,16.21,205800.0,11.6617,11.734,11.6617,11.7268,205800.0
2009-06-26 10:30:00,16.22,16.26,16.19,16.25,154200.0,11.734,11.7629,11.7123,11.7557,154200.0
2009-06-26 11:00:00,16.24,16.33,16.23,16.33,100600.0,11.7485,11.8136,11.7412,11.8136,100600.0
2009-06-26 11:30:00,16.33,16.37,16.3,16.34,112000.0,11.8136,11.8425,11.7919,11.8208,112000.0
2009-06-26 12:00:00,16.34,16.35,16.32,16.32,67800.0,11.8208,11.828,11.8063,11.8063,67800.0
2009-06-26 12:30:00,16.33,16.35,16.29,16.3,87000.0,11.8136,11.828,11.7846,11.7919,87000.0
2009-06-26 13:00:00,16.29,16.3,16.25,16.25,181400.0,11.7846,11.7919,11.7557,11.7557,181400.0
2009-06-26 13:30:00,16.25,16.31,16.22,16.3,127600.0,11.7557,11.7991,11.734,11.7919,127600.0
2009-06-26 14:00:00,16.3,16.35,16.29,16.31,143000.0,11.7919,11.828,11.7846,11.7991,143000.0
2009-06-26 14:30:00,16.32,16.35,16.25,16.33,369400.0,11.8063,11.828,11.7557,11.8136,369400.0
2009-06-26 15:00:00,16.34,16.38,16.33,16.36,146000.0,11.8208,11.8497,11.8136,11.8353,146000.0
2009-06-26 15:30:00,16.37,16.37,16.28,16.29,644200.0,11.8425,11.8425,11.7774,11.7846,644200.0
2009-06-29 09:30:00,16.34,16.35,16.19,16.31,231400.0,11.8208,11.828,11.7123,11.7991,231400.0
2009-06-29 10:00:00,16.32,16.38,16.25,16.36,178400.0,11.8063,11.8497,11.7557,11.8353,178400.0
2009-06-29 10:30:00,16.35,16.43,16.35,16.42,115200.0,11.828,11.8859,11.828,11.8787,115200.0
2009-06-29 11:00:00,16.41,16.42,16.38,16.38,65800.0,11.8714,11.8787,11.8497,11.8497,65800.0
2009-06-29 11:30:00,16.38,16.39,16.35,16.38,82600.0,11.8497,11.857,11.828,11.8497,82600.0
2009-06-29 12:00:00,16.37,16.38,16.35,16.36,97400.0,11.8425,11.8497,11.828,11.8353,97400.0
2009-06-29 12:30:00,16.36,16.4,16.35,16.4,47000.0,11.8353,11.8642,11.828,11.8642,47000.0
2009-06-29 13:00:00,16.4,16.43,16.4,16.42,50200.0,11.8642,11.8859,11.8642,11.8787,50200.0
2009-06-29 13:30:00,16.43,16.44,16.42,16.42,57800.0,11.8859,11.8931,11.8787,11.8787,57800.0
2009-06-29 14:00:00,16.42,16.44,16.4,16.42,61000.0,11.8787,11.8931,11.8642,11.8787,61000.0
2009-06-29 14:30:00,16.42,16.42,16.38,16.38,93400.0,11.8787,11.8787,11.8497,11.8497,93400.0
2009-06-29 15:00:00,16.38,16.41,16.34,16.41,170600.0,11.8497,11.8714,11.8208,11.8714,170600.0
2009-06-29 15:30:00,16.41,16.41,16.35,16.38,464200.0,11.8714,11.8714,11.828,11.8497,464200.0
2009-06-30 09:30:00,16.41,16.47,16.31,16.36,89200.0,11.8714,11.9149,11.7991,11.8353,89200.0
2009-06-30 10:00:00,16.36,16.36,16.26,16.28,134800.0,11.8353,11.8353,11.7629,11.7774,134800.0
2009-06-30 10:30:00,16.28,16.29,16.2,16.2,94200.0,11.7774,11.7846,11.7195,11.7195,94200.0
2009-06-30 11:00:00,16.21,16.24,16.19,16.22,95800.0,11.7268,11.7485,11.7123,11.734,95800.0
2009-06-30 11:30:00,16.21,16.24,16.18,16.23,69000.0,11.7268,11.7485,11.7051,11.7412,69000.0
2009-06-30 12:00:00,16.23,16.23,16.21,16.23,53400.0,11.7412,11.7412,11.7268,11.7412,53400.0
2009-06-30 12:30:00,16.23,16.24,16.22,16.24,79600.0,11.7412,11.7485,11.734,11.7485,79600.0
2009-06-30 13:00:00,16.24,16.25,16.22,16.23,101200.0,11.7485,11.7557,11.734,11.7412,101200.0
2009-06-30 13:30:00,16.23,16.25,16.23,16.24,61800.0,11.7412,11.7557,11.7412,11.7485,61800.0
2009-06-30 14:00:00,16.24,16.3,16.24,16.3,87000.0,11.7485,11.7919,11.7485,11.7919,87000.0
2009-06-30 14:30:00,16.3,16.32,16.29,16.31,83400.0,11.7919,11.8063,11.7846,11.7991,83400.0
2009-06-30 15:00:00,16.31,16.34,16.29,16.31,205200.0,11.7991,11.8208,11.7846,11.7991,205200.0
2009-06-30 15:30:00,16.31,16.34,16.25,16.29,435400.0,11.7991,11.8208,11.7557,11.7846,435400.0
2009-07-01 09:30:00,16.35,16.55,16.25,16.54,216400.0,11.9134,12.0591,11.8405,12.0519,216400.0
2009-07-01 10:00:00,16.54,16.54,16.47,16.5,191600.0,12.0519,12.0519,12.0009,12.0227,191600.0
2009-07-01 10:30:00,16.51,16.51,16.48,16.51,180600.0,12.03,12.03,12.0081,12.03,180600.0
2009-07-01 11:00:00,16.5,16.57,16.5,16.54,99800.0,12.0227,12.0737,12.0227,12.0519,99800.0
2009-07-01 11:30:00,16.54,16.63,16.54,16.62,72600.0,12.0519,12.1174,12.0519,12.1101,72600.0
2009-07-01 12:00:00,16.62,16.63,16.61,16.63,73400.0,12.1101,12.1174,12.1029,12.1174,73400.0
2009-07-01 12:30:00,16.62,16.63,16.62,16.62,42800.0,12.1101,12.1174,12.1101,12.1101,42800.0
2009-07-01 13:00:00,16.62,16.63,16.61,16.63,90200.0,12.1101,12.1174,12.1029,12.1174,90200.0
2009-07-01 13:30:00,16.62,16.69,16.62,16.68,110600.0,12.1101,12.1612,12.1101,12.1539,110600.0
2009-07-01 14:00:00,16.68,16.68,16.65,16.67,59200.0,12.1539,12.1539,12.132,12.1466,59200.0
2009-07-01 14:30:00,16.67,16.67,16.65,16.66,68600.0,12.1466,12.1466,12.132,12.1393,68600.0
2009-07-01 15:00:00,16.66,16.67,16.65,16.67,120200.0,12.1393,12.1466,12.132,12.1466,120200.0
2009-07-01 15:30:00,16.66,16.68,16.62,16.64,329400.0,12.1393,12.1539,12.1101,12.1247,329400.0
2009-07-02 09:30:00,16.49,16.66,16.34,16.46,210400.0,12.0154,12.1393,11.9061,11.9936,210400.0
2009-07-02 10:00:00,16.46,16.48,16.43,16.46,214800.0,11.9936,12.0081,11.9717,11.9936,214800.0
2009-07-02 10:30:00,16.46,16.53,16.45,16.53,181600.0,11.9936,12.0446,11.9863,12.0446,181600.0
2009-07-02 11:00:00,16.53,16.6,16.53,16.55,207000.0,12.0446,12.0956,12.0446,12.0591,207000.0
2009-07-02 11:30:00,16.55,16.57,16.55,16.56,76600.0,12.0591,12.0737,12.0591,12.0664,76600.0
2009-07-02 12:00:00,16.56,16.59,16.56,16.58,73200.0,12.0664,12.0883,12.0664,12.081,73200.0
2009-07-02 12:30:00,16.58,16.63,16.58,16.63,111800.0,12.081,12.1174,12.081,12.1174,111800.0
2009-07-02 13:00:00,16.63,16.64,16.63,16.63,84000.0,12.1174,12.1247,12.1174,12.1174,84000.0
2009-07-02 13:30:00,16.64,16.67,16.63,16.66,166600.0,12.1247,12.1466,12.1174,12.1393,166600.0
2009-07-02 14:00:00,16.67,16.68,16.66,16.66,106000.0,12.1466,12.1539,12.1393,12.1393,106000.0
2009-07-02 14:30:00,16.66,16.67,16.66,16.67,133400.0,12.1393,12.1466,12.1393,12.1466,133400.0
2009-07-02 15:00:00,16.67,16.67,16.64,16.64,197000.0,12.1466,12.1466,12.1247,12.1247,197000.0
2009-07-02 15:30:00,16.64,16.66,16.63,16.64,294200.0,12.1247,12.1393,12.1174,12.1247,294200.0
2009-07-06 09:30:00,16.34,16.54,16.29,16.54,254400.0,11.9061,12.0519,11.8697,12.0519,254400.0
2009-07-06 10:00:00,16.54,16.56,16.49,16.5,231600.0,12.0519,12.0664,12.0154,12.0227,231600.0
2009-07-06 10:30:00,16.51,16.52,16.5,16.5,178400.0,12.03,12.0373,12.0227,12.0227,178400.0
2009-07-06 11:00:00,16.5,16.52,16.5,16.51,92800.0,12.0227,12.0373,12.0227,12.03,92800.0
2009-07-06 11:30:00,16.51,16.52,16.5,16.51,189200.0,12.03,12.0373,12.0227,12.03,189200.0
2009-07-06 12:00:00,16.5,16.56,16.5,16.55,238600.0,12.0227,12.0664,12.0227,12.0591,238600.0
2009-07-06 12:30:00,16.55,16.57,16.54,16.57,81400.0,12.0591,12.0737,12.0519,12.0737,81400.0
2009-07-06 13:00:00,16.57,16.6,16.57,16.6,78200.0,12.0737,12.0956,12.0737,12.0956,78200.0
2009-07-06 13:30:00,16.59,16.6,16.57,16.59,142200.0,12.0883,12.0956,12.0737,12.0883,142200.0
2009-07-06 14:00:00,16.59,16.61,16.59,16.61,177400.0,12.0883,12.1029,12.0883,12.1029,177400.0
2009-07-06 14:30:00,16.61,16.61,16.61,16.61,200800.0,12.1029,12.1029,12.1029,12.1029,200800.0
2009-07-06 15:00:00,16.61,16.65,16.61,16.64,170800.0,12.1029,12.132,12.1029,12.1247,170800.0
2009-07-06 15:30:00,16.64,16.67,16.61,16.65,353800.0,12.1247,12.1466,12.1029,12.132,353800.0
2009-07-07 09:30:00,16.57,16.67,16.53,16.55,85200.0,12.0737,12.1466,12.0446,12.0591,85200.0
2009-07-07 10:00:00,16.55,16.57,16.55,16.56,92000.0,12.0591,12.0737,12.0591,12.0664,92000.0
2009-07-07 10:30:00,16.56,16.57,16.54,16.54,106000.0,12.0664,12.0737,12.0519,12.0519,106000.0
2009-07-07 11:00:00,16.54,16.54,16.5,16.5,82000.0,12.0519,12.0519,12.0227,12.0227,82000.0
2009-07-07 11:30:00,16.5,16.5,16.5,16.5,53800.0,12.0227,12.0227,12.0227,12.0227,53800.0
2009-07-07 12:00:00,16.5,16.5,16.48,16.48,109800.0,12.0227,12.0227,12.0081,12.0081,109800.0
2009-07-07 12:30:00,16.48,16.49,16.47,16.48,48600.0,12.0081,12.0154,12.0009,12.0081,48600.0
2009-07-07 13:00:00,16.49,16.5,16.47,16.49,78200.0,12.0154,12.0227,12.0009,12.0154,78200.0
2009-07-07 13:30:00,16.49,16.5,16.47,16.48,107200.0,12.0154,12.0227,12.0009,12.0081,107200.0
2009-07-07 14:00:00,16.48,16.48,16.45,16.45,76800.0,12.0081,12.0081,11.9863,11.9863,76800.0
2009-07-07 14:30:00,16.46,16.46,16.38,16.39,142000.0,11.9936,11.9936,11.9353,11.9426,142000.0
2009-07-07 15:00:00,16.39,16.39,16.34,16.36,178400.0,11.9426,11.9426,11.9061,11.9207,178400.0
2009-07-07 15:30:00,16.36,16.37,16.28,16.29,550600.0,11.9207,11.928,11.8624,11.8697,550600.0
2009-07-08 09:30:00,16.27,16.3,16.17,16.29,143200.0,11.8551,11.877,11.7823,11.8697,143200.0
2009-07-08 10:00:00,16.29,16.43,16.29,16.4,174800.0,11.8697,11.9717,11.8697,11.9498,174800.0
2009-07-08 10:30:00,16.41,16.43,16.37,16.38,110200.0,11.9571,11.9717,11.928,11.9353,110200.0
2009-07-08 11:00:00,16.37,16.43,16.37,16.43,179000.0,11.928,11.9717,11.928,11.9717,179000.0
2009-07-08 11:30:00,16.43,16.44,16.32,16.36,186400.0,11.9717,11.979,11.8916,11.9207,186400.0
2009-07-08 12:00:00,16.35,16.38,16.31,16.31,162800.0,11.9134,11.9353,11.8843,11.8843,162800.0
2009-07-08 12:30:00,16.3,16.33,16.27,16.29,112400.0,11.877,11.8988,11.8551,11.8697,112400.0
2009-07-08 13:00:00,16.29,16.33,16.27,16.32,102600.0,11.8697,11.8988,11.8551,11.8916,102600.0
2009-07-08 13:30:00,16.32,16.35,16.31,16.34,98000.0,11.8916,11.9134,11.8843,11.9061,98000.0
2009-07-08 14:00:00,16.33,16.35,16.27,16.29,194600.0,11.8988,11.9134,11.8551,11.8697,194600.0
2009-07-08 14:30:00,16.28,16.35,16.28,16.35,174400.0,11.8624,11.9134,11.8624,11.9134,174400.0
2009-07-08 15:00:00,16.35,16.38,16.32,16.36,190000.0,11.9134,11.9353,11.8916,11.9207,190000.0
2009-07-08 15:30:00,16.36,16.43,16.35,16.39,378600.0,11.9207,11.9717,11.9134,11.9426,378600.0
2009-07-09 09:30:00,16.35,16.4,16.2,16.23,113400.0,11.9134,11.9498,11.8041,11.826,113400.0
2009-07-09 10:00:00,16.23,16.24,16.18,16.21,66000.0,11.826,11.8333,11.7895,11.8114,66000.0
2009-07-09 10:30:00,16.23,16.23,16.17,16.18,35800.0,11.826,11.826,11.7823,11.7895,35800.0
2009-07-09 11:00:00,16.18,16.18,16.13,16.14,90200.0,11.7895,11.7895,11.7531,11.7604,90200.0
2009-07-09 11:30:00,16.14,16.34,16.11,16.17,134800.0,11.7604,11.9061,11.7385,11.7823,134800.0
2009-07-09 12:00:00,16.17,16.17,16.14,16.15,41200.0,11.7823,11.7823,11.7604,11.7677,41200.0
2009-07-09 12:30:00,16.15,16.19,16.15,16.19,50400.0,11.7677,11.7968,11.7677,11.7968,50400.0
2009-07-09 13:00:00,16.19,16.23,16.18,16.21,64800.0,11.7968,11.826,11.7895,11.8114,64800.0
2009-07-09 13:30:00,16.22,16.23,16.19,16.22,44800.0,11.8187,11.826,11.7968,11.8187,44800.0
2009-07-09 14:00:00,16.22,16.25,16.21,16.25,52000.0,11.8187,11.8405,11.8114,11.8405,52000.0
2009-07-09 14:30:00,16.25,16.25,16.22,16.22,130200.0,11.8405,11.8405,11.8187,11.8187,130200.0
2009-07-09 15:00:00,16.22,16.24,16.2,16.22,140200.0,11.8187,11.8333,11.8041,11.8187,140200.0
2009-07-09 15:30:00,16.22,16.26,16.18,16.23,376600.0,11.8187,11.8478,11.7895,11.826,376600.0
2009-07-10 09:30:00,16.2,16.29,16.19,16.26,69800.0,11.8041,11.8697,11.7968,11.8478,69800.0
2009-07-10 10:00:00,16.26,16.34,16.25,16.34,56000.0,11.8478,11.9061,11.8405,11.9061,56000.0
2009-07-10 10:30:00,16.33,16.34,16.28,16.3,30200.0,11.8988,11.9061,11.8624,11.877,30200.0
2009-07-10 11:00:00,16.29,16.29,16.22,16.22,52200.0,11.8697,11.8697,11.8187,11.8187,52200.0
2009-07-10 11:30:00,16.22,16.22,16.17,16.18,47200.0,11.8187,11.8187,11.7823,11.7895,47200.0
2009-07-10 12:00:00,16.17,16.2,16.17,16.2,33000.0,11.7823,11.8041,11.7823,11.8041,33000.0
2009-07-10 12:30:00,16.19,16.2,16.17,16.2,48400.0,11.7968,11.8041,11.7823,11.8041,48400.0
2009-07-10 13:00:00,16.2,16.22,16.16,16.16,141400.0,11.8041,11.8187,11.775,11.775,141400.0
2009-07-10 13:30:00,16.17,16.19,16.17,16.18,22000.0,11.7823,11.7968,11.7823,11.7895,22000.0
2009-07-10 14:00:00,16.18,16.18,16.17,16.18,37400.0,11.7895,11.7895,11.7823,11.7895,37400.0
2009-07-10 14:30:00,16.17,16.18,16.16,16.16,47400.0,11.7823,11.7895,11.775,11.775,47400.0
2009-07-10 15:00:00,16.16,16.21,16.16,16.19,91000.0,11.775,11.8114,11.775,11.7968,91000.0
2009-07-10 15:30:00,16.18,16.27,16.18,16.22,168200.0,11.7895,11.8551,11.7895,11.8187,168200.0
2009-07-13 09:30:00,16.22,16.34,16.21,16.27,43000.0,11.8187,11.9061,11.8114,11.8551,43000.0
2009-07-13 10:00:00,16.28,16.28,16.13,16.15,87200.0,11.8624,11.8624,11.7531,11.7677,87200.0
2009-07-13 10:30:00,16.16,16.26,16.16,16.25,64400.0,11.775,11.8478,11.775,11.8405,64400.0
2009-07-13 11:00:00,16.27,16.27,16.24,16.25,31600.0,11.8551,11.8551,11.8333,11.8405,31600.0
2009-07-13 11:30:00,16.25,16.34,16.25,16.33,61600.0,11.8405,11.9061,11.8405,11.8988,61600.0
2009-07-13 12:00:00,16.33,16.34,16.31,16.34,30800.0,11.8988,11.9061,11.8843,11.9061,30800.0
2009-07-13 12:30:00,16.33,16.35,16.33,16.34,28800.0,11.8988,11.9134,11.8988,11.9061,28800.0
2009-07-13 13:00:00,16.35,16.38,16.35,16.38,36400.0,11.9134,11.9353,11.9134,11.9353,36400.0
2009-07-13 13:30:00,16.38,16.38,16.36,16.36,38200.0,11.9353,11.9353,11.9207,11.9207,38200.0
2009-07-13 14:00:00,16.36,16.38,16.35,16.36,57000.0,11.9207,11.9353,11.9134,11.9207,57000.0
2009-07-13 14:30:00,16.36,16.37,16.31,16.32,93200.0,11.9207,11.928,11.8843,11.8916,93200.0
2009-07-13 15:00:00,16.32,16.33,16.25,16.25,139800.0,11.8916,11.8988,11.8405,11.8405,139800.0
2009-07-13 15:30:00,16.25,16.34,16.25,16.31,367400.0,11.8405,11.9061,11.8405,11.8843,367400.0
2009-07-14 09:30:00,16.35,16.41,16.31,16.4,125000.0,11.9134,11.9571,11.8843,11.9498,125000.0
2009-07-14 10:00:00,16.39,16.41,16.36,16.38,74400.0,11.9426,11.9571,11.9207,11.9353,74400.0
2009-07-14 10:30:00,16.39,16.43,16.37,16.42,81600.0,11.9426,11.9717,11.928,11.9644,81600.0
2009-07-14 11:00:00,16.41,16.42,16.38,16.4,82200.0,11.9571,11.9644,11.9353,11.9498,82200.0
2009-07-14 11:30:00,16.4,16.43,16.4,16.43,80200.0,11.9498,11.9717,11.9498,11.9717,80200.0
2009-07-14 12:00:00,16.43,16.43,16.39,16.4,70800.0,11.9717,11.9717,11.9426,11.9498,70800.0
2009-07-14 12:30:00,16.41,16.43,16.41,16.42,33400.0,11.9571,11.9717,11.9571,11.9644,33400.0
2009-07-14 13:00:00,16.43,16.43,16.39,16.41,44600.0,11.9717,11.9717,11.9426,11.9571,44600.0
2009-07-14 13:30:00,16.41,16.42,16.36,16.37,54000.0,11.9571,11.9644,11.9207,11.928,54000.0
2009-07-14 14:00:00,16.37,16.4,16.35,16.37,62000.0,11.928,11.9498,11.9134,11.928,62000.0
2009-07-14 14:30:00,16.36,16.41,16.35,16.39,66400.0,11.9207,11.9571,11.9134,11.9426,66400.0
2009-07-14 15:00:00,16.38,16.42,16.38,16.39,72800.0,11.9353,11.9644,11.9353,11.9426,72800.0
2009-07-14 15:30:00,16.39,16.43,16.38,16.42,175000.0,11.9426,11.9717,11.9353,11.9644,175000.0
2009-07-15 09:30:00,16.48,16.53,16.41,16.53,119800.0,12.0081,12.0446,11.9571,12.0446,119800.0
2009-07-15 10:00:00,16.53,16.57,16.5,16.55,109000.0,12.0446,12.0737,12.0227,12.0591,109000.0
2009-07-15 10:30:00,16.55,16.59,16.55,16.57,51400.0,12.0591,12.0883,12.0591,12.0737,51400.0
2009-07-15 11:00:00,16.57,16.61,16.57,16.61,60000.0,12.0737,12.1029,12.0737,12.1029,60000.0
2009-07-15 11:30:00,16.6,16.63,16.6,16.6,45800.0,12.0956,12.1174,12.0956,12.0956,45800.0
2009-07-15 12:00:00,16.6,16.61,16.6,16.61,31000.0,12.0956,12.1029,12.0956,12.1029,31000.0
2009-07-15 12:30:00,16.61,16.61,16.57,16.57,43200.0,12.1029,12.1029,12.0737,12.0737,43200.0
2009-07-15 13:00:00,16.58,16.58,16.55,16.58,40200.0,12.081,12.081,12.0591,12.081,40200.0
2009-07-15 13:30:00,16.58,16.6,16.56,16.59,41200.0,12.081,12.0956,12.0664,12.0883,41200.0
2009-07-15 14:00:00,16.59,16.61,16.57,16.58,59600.0,12.0883,12.1029,12.0737,12.081,59600.0
2009-07-15 14:30:00,16.59,16.6,16.57,16.59,90200.0,12.0883,12.0956,12.0737,12.0883,90200.0
2009-07-15 15:00:00,16.59,16.6,16.56,16.57,98000.0,12.0883,12.0956,12.0664,12.0737,98000.0
2009-07-15 15:30:00,16.57,16.63,16.56,16.61,381000.0,12.0737,12.1174,12.0664,12.1029,381000.0
2009-07-16 09:30:00,16.61,16.68,16.57,16.59,90200.0,12.1029,12.1539,12.0737,12.0883,90200.0
2009-07-16 10:00:00,16.59,16.65,16.57,16.65,43600.0,12.0883,12.132,12.0737,12.132,43600.0
2009-07-16 10:30:00,16.65,16.68,16.65,16.65,50000.0,12.132,12.1539,12.132,12.132,50000.0
2009-07-16 11:00:00,16.65,16.67,16.6,16.63,63000.0,12.132,12.1466,12.0956,12.1174,63000.0
2009-07-16 11:30:00,16.63,16.63,16.6,16.63,53800.0,12.1174,12.1174,12.0956,12.1174,53800.0
2009-07-16 12:00:00,16.64,16.65,16.61,16.63,23800.0,12.1247,12.132,12.1029,12.1174,23800.0
2009-07-16 12:30:00,16.63,16.63,16.56,16.57,44400.0,12.1174,12.1174,12.0664,12.0737,44400.0
2009-07-16 13:00:00,16.57,16.57,16.55,16.55,21200.0,12.0737,12.0737,12.0591,12.0591,21200.0
2009-07-16 13:30:00,16.56,16.59,16.53,16.59,49200.0,12.0664,12.0883,12.0446,12.0883,49200.0
2009-07-16 14:00:00,16.59,16.61,16.57,16.61,51400.0,12.0883,12.1029,12.0737,12.1029,51400.0
2009-07-16 14:30:00,16.61,16.66,16.61,16.64,72200.0,12.1029,12.1393,12.1029,12.1247,72200.0
2009-07-16 15:00:00,16.64,16.66,16.61,16.64,75800.0,12.1247,12.1393,12.1029,12.1247,75800.0
2009-07-16 15:30:00,16.65,16.68,16.61,16.66,162600.0,12.132,12.1539,12.1029,12.1393,162600.0
2009-07-17 09:30:00,16.65,16.65,16.4,16.41,368800.0,12.132,12.132,11.9498,11.9571,368800.0
2009-07-17 10:00:00,16.41,16.46,16.38,16.43,123600.0,11.9571,11.9936,11.9353,11.9717,123600.0
2009-07-17 10:30:00,16.43,16.47,16.43,16.45,84000.0,11.9717,12.0009,11.9717,11.9863,84000.0
2009-07-17 11:00:00,16.45,16.45,16.38,16.42,150400.0,11.9863,11.9863,11.9353,11.9644,150400.0
2009-07-17 11:30:00,16.41,16.43,16.36,16.36,111400.0,11.9571,11.9717,11.9207,11.9207,111400.0
2009-07-17 12:00:00,16.36,16.41,16.36,16.38,49200.0,11.9207,11.9571,11.9207,11.9353,49200.0
2009-07-17 12:30:00,16.38,16.41,16.37,16.38,40200.0,11.9353,11.9571,11.928,11.9353,40200.0
2009-07-17 13:00:00,16.38,16.39,16.37,16.37,41400.0,11.9353,11.9426,11.928,11.928,41400.0
2009-07-17 13:30:00,16.38,16.4,16.35,16.35,78400.0,11.9353,11.9498,11.9134,11.9134,78400.0
2009-07-17 14:00:00,16.36,16.36,16.33,16.33,61400.0,11.9207,11.9207,11.8988,11.8988,61400.0
2009-07-17 14:30:00,16.34,16.36,16.34,16.36,53600.0,11.9061,11.9207,11.9061,11.9207,53600.0
2009-07-17 15:00:00,16.36,16.37,16.34,16.34,64800.0,11.9207,11.928,11.9061,11.9061,64800.0
2009-07-17 15:30:00,16.34,16.39,16.31,16.37,314800.0,11.9061,11.9426,11.8843,11.928,314800.0
2009-07-20 09:30:00,16.38,16.43,16.19,16.2,111200.0,11.9353,11.9717,11.7968,11.8041,111200.0
2009-07-20 10:00:00,16.21,16.29,16.15,16.16,121600.0,11.8114,11.8697,11.7677,11.775,121600.0
2009-07-20 10:30:00,16.17,16.18,16.1,16.17,107000.0,11.7823,11.7895,11.7313,11.7823,107000.0
2009-07-20 11:00:00,16.17,16.18,16.15,16.18,58800.0,11.7823,11.7895,11.7677,11.7895,58800.0
2009-07-20 11:30:00,16.18,16.18,16.15,16.16,52000.0,11.7895,11.7895,11.7677,11.775,52000.0
2009-07-20 12:00:00,16.17,16.2,16.16,16.2,50600.0,11.7823,11.8041,11.775,11.8041,50600.0
2009-07-20 12:30:00,16.2,16.2,16.2,16.2,43600.0,11.8041,11.8041,11.8041,11.8041,43600.0
2009-07-20 13:00:00,16.2,16.23,16.19,16.23,85200.0,11.8041,11.826,11.7968,11.826,85200.0
2009-07-20 13:30:00,16.23,16.25,16.22,16.24,85000.0,11.826,11.8405,11.8187,11.8333,85000.0
2009-07-20 14:00:00,16.23,16.32,16.23,16.32,147800.0,11.826,11.8916,11.826,11.8916,147800.0
2009-07-20 14:30:00,16.32,16.32,16.26,16.28,102600.0,11.8916,11.8916,11.8478,11.8624,102600.0
2009-07-20 15:00:00,16.28,16.34,16.28,16.3,95400.0,11.8624,11.9061,11.8624,11.877,95400.0
2009-07-20 15:30:00,16.3,16.33,16.25,16.33,396000.0,11.877,11.8988,11.8405,11.8988,396000.0
2009-07-21 09:30:00,16.45,16.52,16.43,16.48,146600.0,11.9863,12.0373,11.9717,12.0081,146600.0
2009-07-21 10:00:00,16.47,16.48,16.4,16.4,100200.0,12.0009,12.0081,11.9498,11.9498,100200.0
2009-07-21 10:30:00,16.4,16.42,16.33,16.36,64200.0,11.9498,11.9644,11.8988,11.9207,64200.0
2009-07-21 11:00:00,16.36,16.38,16.36,16.36,45000.0,11.9207,11.9353,11.9207,11.9207,45000.0
2009-07-21 11:30:00,16.36,16.36,16.3,16.31,63400.0,11.9207,11.9207,11.877,11.8843,63400.0
2009-07-21 12:00:00,16.31,16.32,16.28,16.28,61600.0,11.8843,11.8916,11.8624,11.8624,61600.0
2009-07-21 12:30:00,16.29,16.29,16.23,16.25,55000.0,11.8697,11.8697,11.826,11.8405,55000.0
2009-07-21 13:00:00,16.24,16.3,16.23,16.3,62200.0,11.8333,11.877,11.826,11.877,62200.0
2009-07-21 13:30:00,16.31,16.31,16.28,16.3,49000.0,11.8843,11.8843,11.8624,11.877,49000.0
2009-07-21 14:00:00,16.29,16.3,16.27,16.28,78800.0,11.8697,11.877,11.8551,11.8624,78800.0
2009-07-21 14:30:00,16.27,16.29,16.25,16.27,89600.0,11.8551,11.8697,11.8405,11.8551,89600.0
2009-07-21 15:00:00,16.28,16.29,16.26,16.27,133400.0,11.8624,11.8697,11.8478,11.8551,133400.0
2009-07-21 15:30:00,16.27,16.35,16.25,16.35,146600.0,11.8551,11.9134,11.8405,11.9134,146600.0
2009-07-22 09:30:00,16.36,16.45,16.25,16.43,64000.0,11.9207,11.9863,11.8405,11.9717,64000.0
2009-07-22 10:00:00,16.42,16.49,16.42,16.45,130600.0,11.9644,12.0154,11.9644,11.9863,130600.0
2009-07-22 10:30:00,16.44,16.46,16.4,16.42,138200.0,11.979,11.9936,11.9498,11.9644,138200.0
2009-07-22 11:00:00,16.42,16.43,16.41,16.42,30200.0,11.9644,11.9717,11.9571,11.9644,30200.0
2009-07-22 11:30:00,16.42,16.44,16.42,16.43,38600.0,11.9644,11.979,11.9644,11.9717,38600.0
2009-07-22 12:00:00,16.43,16.47,16.43,16.47,47800.0,11.9717,12.0009,11.9717,12.0009,47800.0
2009-07-22 12:30:00,16.47,16.52,16.47,16.47,84000.0,12.0009,12.0373,12.0009,12.0009,84000.0
2009-07-22 13:00:00,16.47,16.5,16.46,16.46,31400.0,12.0009,12.0227,11.9936,11.9936,31400.0
2009-07-22 13:30:00,16.46,16.48,16.45,16.47,48200.0,11.9936,12.0081,11.9863,12.0009,48200.0
2009-07-22 14:00:00,16.48,16.5,16.4,16.4,55200.0,12.0081,12.0227,11.9498,11.9498,55200.0
2009-07-22 14:30:00,16.4,16.46,16.4,16.43,38000.0,11.9498,11.9936,11.9498,11.9717,38000.0
2009-07-22 15:00:00,16.45,16.45,16.41,16.43,81000.0,11.9863,11.9863,11.9571,11.9717,81000.0
2009-07-22 15:30:00,16.43,16.45,16.41,16.43,143000.0,11.9717,11.9863,11.9571,11.9717,143000.0
2009-07-23 09:30:00,16.47,16.6,16.39,16.6,86200.0,12.0009,12.0956,11.9426,12.0956,86200.0
2009-07-23 10:00:00,16.6,16.66,16.57,16.64,78600.0,12.0956,12.1393,12.0737,12.1247,78600.0
2009-07-23 10:30:00,16.65,16.73,16.65,16.72,59400.0,12.132,12.1903,12.132,12.183,59400.0
2009-07-23 11:00:00,16.72,16.78,16.71,16.75,56400.0,12.183,12.2267,12.1757,12.2049,56400.0
2009-07-23 11:30:00,16.76,16.78,16.72,16.73,41600.0,12.2122,12.2267,12.183,12.1903,41600.0
2009-07-23 12:00:00,16.72,16.75,16.72,16.73,64800.0,12.183,12.2049,12.183,12.1903,64800.0
2009-07-23 12:30:00,16.73,16.75,16.73,16.74,47400.0,12.1903,12.2049,12.1903,12.1976,47400.0
2009-07-23 13:00:00,16.75,16.75,16.72,16.72,51400.0,12.2049,12.2049,12.183,12.183,51400.0
2009-07-23 13:30:00,16.73,16.74,16.69,16.69,52000.0,12.1903,12.1976,12.1612,12.1612,52000.0
2009-07-23 14:00:00,16.69,16.7,16.65,16.65,131400.0,12.1612,12.1684,12.132,12.132,131400.0
2009-07-23 14:30:00,16.66,16.66,16.62,16.62,147600.0,12.1393,12.1393,12.1101,12.1101,147600.0
2009-07-23 15:00:00,16.62,16.65,16.58,16.6,169800.0,12.1101,12.132,12.081,12.0956,169800.0
2009-07-23 15:30:00,16.6,16.6,16.52,16.53,198000.0,12.0956,12.0956,12.0373,12.0446,198000.0
2009-07-24 09:30:00,16.49,16.59,16.41,16.54,54200.0,12.0154,12.0883,11.9571,12.0519,54200.0
2009-07-24 10:00:00,16.54,16.61,16.54,16.6,67000.0,12.0519,12.1029,12.0519,12.0956,67000.0
2009-07-24 10:30:00,16.6,16.61,16.43,16.43,185600.0,12.0956,12.1029,11.9717,11.9717,185600.0
2009-07-24 11:00:00,16.43,16.44,16.36,16.36,172400.0,11.9717,11.979,11.9207,11.9207,172400.0
2009-07-24 11:30:00,16.36,16.38,16.3,16.35,88600.0,11.9207,11.9353,11.877,11.9134,88600.0
2009-07-24 12:00:00,16.35,16.4,16.34,16.4,30800.0,11.9134,11.9498,11.9061,11.9498,30800.0
2009-07-24 12:30:00,16.4,16.42,16.39,16.4,32800.0,11.9498,11.9644,11.9426,11.9498,32800.0
2009-07-24 13:00:00,16.4,16.41,16.39,16.39,21200.0,11.9498,11.9571,11.9426,11.9426,21200.0
2009-07-24 13:30:00,16.4,16.44,16.39,16.41,46400.0,11.9498,11.979,11.9426,11.9571,46400.0
2009-07-24 14:00:00,16.41,16.41,16.38,16.39,47800.0,11.9571,11.9571,11.9353,11.9426,47800.0
2009-07-24 14:30:00,16.39,16.42,16.38,16.41,44800.0,11.9426,11.9644,11.9353,11.9571,44800.0
2009-07-24 15:00:00,16.41,16.46,16.41,16.46,42600.0,11.9571,11.9936,11.9571,11.9936,42600.0
2009-07-24 15:30:00,16.46,16.49,16.43,16.49,108000.0,11.9936,12.0154,11.9717,12.0154,108000.0
2009-07-27 09:30:00,16.5,16.56,16.37,16.38,58800.0,12.0227,12.0664,11.928,11.9353,58800.0
2009-07-27 10:00:00,16.39,16.43,16.26,16.3,63600.0,11.9426,11.9717,11.8478,11.877,63600.0
2009-07-27 10:30:00,16.29,16.31,16.23,16.24,55200.0,11.8697,11.8843,11.826,11.8333,55200.0
2009-07-27 11:00:00,16.24,16.29,16.23,16.25,85600.0,11.8333,11.8697,11.826,11.8405,85600.0
2009-07-27 11:30:00,16.25,16.25,16.18,16.18,91200.0,11.8405,11.8405,11.7895,11.7895,91200.0
2009-07-27 12:00:00,16.18,16.18,16.15,16.16,70000.0,11.7895,11.7895,11.7677,11.775,70000.0
2009-07-27 12:30:00,16.16,16.17,16.15,16.16,73200.0,11.775,11.7823,11.7677,11.775,73200.0
2009-07-27 13:00:00,16.16,16.16,16.15,16.15,75600.0,11.775,11.775,11.7677,11.7677,75600.0
2009-07-27 13:30:00,16.15,16.17,16.15,16.16,79200.0,11.7677,11.7823,11.7677,11.775,79200.0
2009-07-27 14:00:00,16.16,16.18,16.16,16.18,39600.0,11.775,11.7895,11.775,11.7895,39600.0
2009-07-27 14:30:00,16.18,16.25,16.18,16.25,65000.0,11.7895,11.8405,11.7895,11.8405,65000.0
2009-07-27 15:00:00,16.25,16.27,16.23,16.27,93400.0,11.8405,11.8551,11.826,11.8551,93400.0
2009-07-27 15:30:00,16.26,16.35,16.26,16.35,237800.0,11.8478,11.9134,11.8478,11.9134,237800.0
2009-07-28 09:30:00,16.39,16.4,16.31,16.4,60800.0,11.9426,11.9498,11.8843,11.9498,60800.0
2009-07-28 10:00:00,16.39,16.39,16.33,16.36,60400.0,11.9426,11.9426,11.8988,11.9207,60400.0
2009-07-28 10:30:00,16.36,16.43,16.36,16.38,98400.0,11.9207,11.9717,11.9207,11.9353,98400.0
2009-07-28 11:00:00,16.38,16.38,16.29,16.31,45600.0,11.9353,11.9353,11.8697,11.8843,45600.0
2009-07-28 11:30:00,16.31,16.35,16.28,16.35,41200.0,11.8843,11.9134,11.8624,11.9134,41200.0
2009-07-28 12:00:00,16.34,16.36,16.31,16.31,38200.0,11.9061,11.9207,11.8843,11.8843,38200.0
2009-07-28 12:30:00,16.32,16.34,16.31,16.34,34400.0,11.8916,11.9061,11.8843,11.9061,34400.0
2009-07-28 13:00:00,16.35,16.41,16.34,16.4,32400.0,11.9134,11.9571,11.9061,11.9498,32400.0
2009-07-28 13:30:00,16.41,16.41,16.36,16.4,42600.0,11.9571,11.9571,11.9207,11.9498,42600.0
2009-07-28 14:00:00,16.4,16.4,16.37,16.38,36800.0,11.9498,11.9498,11.928,11.9353,36800.0
2009-07-28 14:30:00,16.38,16.43,16.35,16.35,72600.0,11.9353,11.9717,11.9134,11.9134,72600.0
2009-07-28 15:00:00,16.36,16.37,16.34,16.35,59200.0,11.9207,11.928,11.9061,11.9134,59200.0
2009-07-28 15:30:00,16.35,16.41,16.33,16.41,120800.0,11.9134,11.9571,11.8988,11.9571,120800.0
2009-07-29 09:30:00,16.36,16.43,16.3,16.36,54200.0,11.9207,11.9717,11.877,11.9207,54200.0
2009-07-29 10:00:00,16.36,16.45,16.36,16.38,49400.0,11.9207,11.9863,11.9207,11.9353,49400.0
2009-07-29 10:30:00,16.38,16.39,16.34,16.35,82000.0,11.9353,11.9426,11.9061,11.9134,82000.0
2009-07-29 11:00:00,16.36,16.36,16.26,16.3,44600.0,11.9207,11.9207,11.8478,11.877,44600.0
2009-07-29 11:30:00,16.29,16.31,16.25,16.28,38600.0,11.8697,11.8843,11.8405,11.8624,38600.0
2009-07-29 12:00:00,16.29,16.29,16.27,16.28,34400.0,11.8697,11.8697,11.8551,11.8624,34400.0
2009-07-29 12:30:00,16.28,16.3,16.28,16.3,54400.0,11.8624,11.877,11.8624,11.877,54400.0
2009-07-29 13:00:00,16.3,16.3,16.23,16.24,57200.0,11.877,11.877,11.826,11.8333,57200.0
2009-07-29 13:30:00,16.24,16.27,16.23,16.27,39000.0,11.8333,11.8551,11.826,11.8551,39000.0
2009-07-29 14:00:00,16.27,16.3,16.25,16.29,51800.0,11.8551,11.877,11.8405,11.8697,51800.0
2009-07-29 14:30:00,16.29,16.29,16.25,16.27,51600.0,11.8697,11.8697,11.8405,11.8551,51600.0
2009-07-29 15:00:00,16.27,16.33,16.27,16.33,77000.0,11.8551,11.8988,11.8551,11.8988,77000.0
2009-07-29 15:30:00,16.32,16.35,16.3,16.33,135000.0,11.8916,11.9134,11.877,11.8988,135000.0
2009-07-30 09:30:00,16.38,16.46,16.35,16.46,73400.0,11.9353,11.9936,11.9134,11.9936,73400.0
2009-07-30 10:00:00,16.46,16.5,16.45,16.48,74800.0,11.9936,12.0227,11.9863,12.0081,74800.0
2009-07-30 10:30:00,16.47,16.49,16.42,16.42,74000.0,12.0009,12.0154,11.9644,11.9644,74000.0
2009-07-30 11:00:00,16.43,16.49,16.43,16.49,81000.0,11.9717,12.0154,11.9717,12.0154,81000.0
2009-07-30 11:30:00,16.49,16.5,16.47,16.49,43200.0,12.0154,12.0227,12.0009,12.0154,43200.0
2009-07-30 12:00:00,16.49,16.5,16.46,16.47,70600.0,12.0154,12.0227,11.9936,12.0009,70600.0
2009-07-30 12:30:00,16.47,16.51,16.45,16.45,47400.0,12.0009,12.03,11.9863,11.9863,47400.0
2009-07-30 13:00:00,16.45,16.48,16.44,16.46,63000.0,11.9863,12.0081,11.979,11.9936,63000.0
2009-07-30 13:30:00,16.46,16.47,16.44,16.45,38600.0,11.9936,12.0009,11.979,11.9863,38600.0
2009-07-30 14:00:00,16.44,16.46,16.43,16.43,148200.0,11.979,11.9936,11.9717,11.9717,148200.0
2009-07-30 14:30:00,16.43,16.43,16.41,16.42,32000.0,11.9717,11.9717,11.9571,11.9644,32000.0
2009-07-30 15:00:00,16.41,16.43,16.39,16.39,72600.0,11.9571,11.9717,11.9426,11.9426,72600.0
2009-07-30 15:30:00,16.39,16.4,16.3,16.33,230400.0,11.9426,11.9498,11.877,11.8988,230400.0
2009-07-31 09:30:00,16.41,16.43,16.28,16.34,126000.0,11.9571,11.9717,11.8624,11.9061,126000.0
2009-07-31 10:00:00,16.33,16.34,16.21,16.25,118200.0,11.8988,11.9061,11.8114,11.8405,118200.0
2009-07-31 10:30:00,16.27,16.28,16.23,16.23,62200.0,11.8551,11.8624,11.826,11.826,62200.0
2009-07-31 11:00:00,16.23,16.24,16.17,16.18,78400.0,11.826,11.8333,11.7823,11.7895,78400.0
2009-07-31 11:30:00,16.16,16.18,16.14,16.15,57000.0,11.775,11.7895,11.7604,11.7677,57000.0
2009-07-31 12:00:00,16.15,16.15,16.1,16.14,57200.0,11.7677,11.7677,11.7313,11.7604,57200.0
2009-07-31 12:30:00,16.14,16.16,16.11,16.16,48200.0,11.7604,11.775,11.7385,11.775,48200.0
2009-07-31 13:00:00,16.15,16.2,16.15,16.19,43400.0,11.7677,11.8041,11.7677,11.7968,43400.0
2009-07-31 13:30:00,16.19,16.2,16.18,16.18,38200.0,11.7968,11.8041,11.7895,11.7895,38200.0
2009-07-31 14:00:00,16.18,16.23,16.18,16.21,72800.0,11.7895,11.826,11.7895,11.8114,72800.0
2009-07-31 14:30:00,16.22,16.23,16.16,16.22,94800.0,11.8187,11.826,11.775,11.8187,94800.0
2009-07-31 15:00:00,16.22,16.25,16.2,16.23,96200.0,11.8187,11.8405,11.8041,11.826,96200.0
2009-07-31 15:30:00,16.23,16.23,16.09,16.12,298600.0,11.826,11.826,11.724,11.7458,298600.0
2009-08-03 09:30:00,16.25,16.25,15.97,16.03,130000.0,11.8405,11.8405,11.6365,11.6802,130000.0
2009-08-03 10:00:00,16.05,16.21,16.05,16.2,132600.0,11.6948,11.8114,11.6948,11.8041,132600.0
2009-08-03 10:30:00,16.18,16.23,16.1,16.11,84200.0,11.7895,11.826,11.7313,11.7385,84200.0
2009-08-03 11:00:00,16.11,16.15,16.09,16.14,68800.0,11.7385,11.7677,11.724,11.7604,68800.0
2009-08-03 11:30:00,16.14,16.18,16.14,16.16,70600.0,11.7604,11.7895,11.7604,11.775,70600.0
2009-08-03 12:00:00,16.17,16.17,16.09,16.11,115000.0,11.7823,11.7823,11.724,11.7385,115000.0
2009-08-03 12:30:00,16.11,16.12,16.07,16.11,95600.0,11.7385,11.7458,11.7094,11.7385,95600.0
2009-08-03 13:00:00,16.11,16.12,16.09,16.11,148800.0,11.7385,11.7458,11.724,11.7385,148800.0
2009-08-03 13:30:00,16.11,16.12,16.08,16.1,93200.0,11.7385,11.7458,11.7167,11.7313,93200.0
2009-08-03 14:00:00,16.1,16.13,16.09,16.13,182600.0,11.7313,11.7531,11.724,11.7531,182600.0
2009-08-03 14:30:00,16.13,16.15,16.11,16.11,126600.0,11.7531,11.7677,11.7385,11.7385,126600.0
2009-08-03 15:00:00,16.11,16.15,16.11,16.14,94200.0,11.7385,11.7677,11.7385,11.7604,94200.0
2009-08-03 15:30:00,16.13,16.18,16.11,16.17,198200.0,11.7531,11.7895,11.7385,11.7823,198200.0
2009-08-04 09:30:00,16.11,16.24,16.11,16.21,76600.0,11.7385,11.8333,11.7385,11.8114,76600.0
2009-08-04 10:00:00,16.22,16.25,16.09,16.1,71200.0,11.8187,11.8405,11.724,11.7313,71200.0
2009-08-04 10:30:00,16.1,16.19,16.1,16.19,34400.0,11.7313,11.7968,11.7313,11.7968,34400.0
2009-08-04 11:00:00,16.18,16.2,16.14,16.14,54000.0,11.7895,11.8041,11.7604,11.7604,54000.0
2009-08-04 11:30:00,16.15,16.17,16.11,16.14,109400.0,11.7677,11.7823,11.7385,11.7604,109400.0
2009-08-04 12:00:00,16.15,16.17,16.1,16.11,118600.0,11.7677,11.7823,11.7313,11.7385,118600.0
2009-08-04 12:30:00,16.11,16.14,16.1,16.13,49400.0,11.7385,11.7604,11.7313,11.7531,49400.0
2009-08-04 13:00:00,16.13,16.14,16.13,16.14,98400.0,11.7531,11.7604,11.7531,11.7604,98400.0
2009-08-04 13:30:00,16.14,16.14,16.1,16.11,81600.0,11.7604,11.7604,11.7313,11.7385,81600.0
2009-08-04 14:00:00,16.11,16.12,16.07,16.1,63200.0,11.7385,11.7458,11.7094,11.7313,63200.0
2009-08-04 14:30:00,16.1,16.11,16.07,16.07,46000.0,11.7313,11.7385,11.7094,11.7094,46000.0
2009-08-04 15:00:00,16.07,16.11,16.05,16.09,92600.0,11.7094,11.7385,11.6948,11.724,92600.0
2009-08-04 15:30:00,16.09,16.14,16.07,16.13,168000.0,11.724,11.7604,11.7094,11.7531,168000.0
2009-08-05 09:30:00,16.11,16.23,16.03,16.08,135200.0,11.7385,11.826,11.6802,11.7167,135200.0
2009-08-05 10:00:00,16.08,16.13,16.05,16.13,105800.0,11.7167,11.7531,11.6948,11.7531,105800.0
2009-08-05 10:30:00,16.13,16.16,16.11,16.13,69200.0,11.7531,11.775,11.7385,11.7531,69200.0
2009-08-05 11:00:00,16.13,16.13,16.1,16.11,44400.0,11.7531,11.7531,11.7313,11.7385,44400.0
2009-08-05 11:30:00,16.1,16.11,16.1,16.1,51000.0,11.7313,11.7385,11.7313,11.7313,51000.0
2009-08-05 12:00:00,16.1,16.12,16.1,16.11,94600.0,11.7313,11.7458,11.7313,11.7385,94600.0
2009-08-05 12:30:00,16.1,16.11,16.06,16.09,55800.0,11.7313,11.7385,11.7021,11.724,55800.0
2009-08-05 13:00:00,16.09,16.13,16.07,16.12,57400.0,11.724,11.7531,11.7094,11.7458,57400.0
2009-08-05 13:30:00,16.11,16.11,16.08,16.08,36800.0,11.7385,11.7385,11.7167,11.7167,36800.0
2009-08-05 14:00:00,16.09,16.09,16.06,16.06,52000.0,11.724,11.724,11.7021,11.7021,52000.0
2009-08-05 14:30:00,16.06,16.08,16.06,16.07,41600.0,11.7021,11.7167,11.7021,11.7094,41600.0
2009-08-05 15:00:00,16.07,16.08,16.04,16.06,67200.0,11.7094,11.7167,11.6875,11.7021,67200.0
2009-08-05 15:30:00,16.06,16.07,16.04,16.06,240600.0,11.7021,11.7094,11.6875,11.7021,240600.0
2009-08-06 09:30:00,16.14,16.16,16.11,16.11,52000.0,11.7604,11.775,11.7385,11.7385,52000.0
2009-08-06 10:00:00,16.11,16.12,16.06,16.07,88600.0,11.7385,11.7458,11.7021,11.7094,88600.0
2009-08-06 10:30:00,16.06,16.06,16.01,16.02,62200.0,11.7021,11.7021,11.6657,11.673,62200.0
2009-08-06 11:00:00,16.01,16.01,15.97,15.98,89400.0,11.6657,11.6657,11.6365,11.6438,89400.0
2009-08-06 11:30:00,15.97,15.97,15.9,15.9,99800.0,11.6365,11.6365,11.5855,11.5855,99800.0
2009-08-06 12:00:00,15.9,15.94,15.9,15.91,60400.0,11.5855,11.6147,11.5855,11.5928,60400.0
2009-08-06 12:30:00,15.9,15.92,15.86,15.88,185000.0,11.5855,11.6001,11.5564,11.5709,185000.0
2009-08-06 13:00:00,15.88,15.9,15.84,15.84,128800.0,11.5709,11.5855,11.5418,11.5418,128800.0
2009-08-06 13:30:00,15.85,15.87,15.84,15.85,73400.0,11.5491,11.5637,11.5418,11.5491,73400.0
2009-08-06 14:00:00,15.85,15.87,15.84,15.85,66600.0,11.5491,11.5637,11.5418,11.5491,66600.0
2009-08-06 14:30:00,15.84,15.87,15.83,15.84,124200.0,11.5418,11.5637,11.5345,11.5418,124200.0
2009-08-06 15:00:00,15.84,15.86,15.81,15.86,124800.0,11.5418,11.5564,11.5199,11.5564,124800.0
2009-08-06 15:30:00,15.86,15.9,15.85,15.89,280800.0,11.5564,11.5855,11.5491,11.5782,280800.0
2009-08-07 09:30:00,15.99,16.04,15.88,15.89,50200.0,11.6511,11.6875,11.5709,11.5782,50200.0
2009-08-07 10:00:00,15.89,15.9,15.86,15.88,60600.0,11.5782,11.5855,11.5564,11.5709,60600.0
2009-08-07 10:30:00,15.88,15.93,15.86,15.88,98600.0,11.5709,11.6074,11.5564,11.5709,98600.0
2009-08-07 11:00:00,15.88,15.89,15.86,15.88,39000.0,11.5709,11.5782,11.5564,11.5709,39000.0
2009-08-07 11:30:00,15.88,15.89,15.84,15.84,42800.0,11.5709,11.5782,11.5418,11.5418,42800.0
2009-08-07 12:00:00,15.85,15.88,15.85,15.88,24000.0,11.5491,11.5709,11.5491,11.5709,24000.0
2009-08-07 12:30:00,15.88,15.88,15.86,15.88,18800.0,11.5709,11.5709,11.5564,11.5709,18800.0
2009-08-07 13:00:00,15.88,15.91,15.87,15.91,48600.0,11.5709,11.5928,11.5637,11.5928,48600.0
2009-08-07 13:30:00,15.91,15.91,15.89,15.9,25400.0,11.5928,11.5928,11.5782,11.5855,25400.0
2009-08-07 14:00:00,15.9,15.92,15.88,15.88,41600.0,11.5855,11.6001,11.5709,11.5709,41600.0
2009-08-07 14:30:00,15.88,15.9,15.88,15.88,72400.0,11.5709,11.5855,11.5709,11.5709,72400.0
2009-08-07 15:00:00,15.88,15.9,15.87,15.9,132600.0,11.5709,11.5855,11.5637,11.5855,132600.0
2009-08-07 15:30:00,15.9,15.9,15.81,15.84,366400.0,11.5855,11.5855,11.5199,11.5418,366400.0
2009-08-10 09:30:00,15.81,15.83,15.75,15.8,158200.0,11.5199,11.5345,11.4762,11.5127,158200.0
2009-08-10 10:00:00,15.79,15.83,15.78,15.81,59600.0,11.5054,11.5345,11.4981,11.5199,59600.0
2009-08-10 10:30:00,15.81,15.81,15.78,15.8,38200.0,11.5199,11.5199,11.4981,11.5127,38200.0
2009-08-10 11:00:00,15.81,15.84,15.78,15.83,38400.0,11.5199,11.5418,11.4981,11.5345,38400.0
2009-08-10 11:30:00,15.83,15.89,15.83,15.87,51600.0,11.5345,11.5782,11.5345,11.5637,51600.0
2009-08-10 12:00:00,15.87,15.9,15.86,15.88,48600.0,11.5637,11.5855,11.5564,11.5709,48600.0
2009-08-10 12:30:00,15.88,15.92,15.88,15.9,63800.0,11.5709,11.6001,11.5709,11.5855,63800.0
2009-08-10 13:00:00,15.9,15.94,15.88,15.94,70400.0,11.5855,11.6147,11.5709,11.6147,70400.0
2009-08-10 13:30:00,15.93,15.94,15.9,15.9,32000.0,11.6074,11.6147,11.5855,11.5855,32000.0
2009-08-10 14:00:00,15.9,15.91,15.88,15.88,46400.0,11.5855,11.5928,11.5709,11.5709,46400.0
2009-08-10 14:30:00,15.88,15.92,15.88,15.92,63200.0,11.5709,11.6001,11.5709,11.6001,63200.0
2009-08-10 15:00:00,15.92,15.94,15.92,15.93,59200.0,11.6001,11.6147,11.6001,11.6074,59200.0
2009-08-10 15:30:00,15.93,15.95,15.92,15.94,233200.0,11.6074,11.622,11.6001,11.6147,233200.0
2009-08-11 09:30:00,15.87,15.91,15.81,15.89,218800.0,11.5637,11.5928,11.5199,11.5782,218800.0
2009-08-11 10:00:00,15.88,15.94,15.87,15.93,88400.0,11.5709,11.6147,11.5637,11.6074,88400.0
2009-08-11 10:30:00,15.93,15.94,15.9,15.94,59400.0,11.6074,11.6147,11.5855,11.6147,59400.0
2009-08-11 11:00:00,15.94,15.95,15.92,15.94,71200.0,11.6147,11.622,11.6001,11.6147,71200.0
2009-08-11 11:30:00,15.95,15.99,15.94,15.97,70200.0,11.622,11.6511,11.6147,11.6365,70200.0
2009-08-11 12:00:00,15.97,15.97,15.95,15.95,42400.0,11.6365,11.6365,11.622,11.622,42400.0
2009-08-11 12:30:00,15.95,15.97,15.95,15.97,78000.0,11.622,11.6365,11.622,11.6365,78000.0
2009-08-11 13:00:00,15.97,15.99,15.96,15.96,77600.0,11.6365,11.6511,11.6292,11.6292,77600.0
2009-08-11 13:30:00,15.97,16.0,15.96,16.0,150600.0,11.6365,11.6584,11.6292,11.6584,150600.0
2009-08-11 14:00:00,16.0,16.01,15.98,15.99,101200.0,11.6584,11.6657,11.6438,11.6511,101200.0
2009-08-11 14:30:00,16.0,16.02,15.97,16.02,109000.0,11.6584,11.673,11.6365,11.673,109000.0
2009-08-11 15:00:00,16.02,16.04,16.02,16.04,115000.0,11.673,11.6875,11.673,11.6875,115000.0
2009-08-11 15:30:00,16.04,16.06,15.98,16.0,357400.0,11.6875,11.7021,11.6438,11.6584,357400.0
2009-08-12 09:30:00,15.88,15.95,15.83,15.9,261400.0,11.5709,11.622,11.5345,11.5855,261400.0
2009-08-12 10:00:00,15.92,16.0,15.92,15.99,80000.0,11.6001,11.6584,11.6001,11.6511,80000.0
2009-08-12 10:30:00,15.99,16.03,15.97,16.03,103400.0,11.6511,11.6802,11.6365,11.6802,103400.0
2009-08-12 11:00:00,16.03,16.08,16.03,16.07,163200.0,11.6802,11.7167,11.6802,11.7094,163200.0
2009-08-12 11:30:00,16.07,16.09,15.99,15.99,45200.0,11.7094,11.724,11.6511,11.6511,45200.0
2009-08-12 12:00:00,15.99,16.0,15.99,16.0,16600.0,11.6511,11.6584,11.6511,11.6584,16600.0
2009-08-12 12:30:00,16.0,16.0,15.97,15.98,32400.0,11.6584,11.6584,11.6365,11.6438,32400.0
2009-08-12 13:00:00,15.98,16.0,15.97,15.99,56400.0,11.6438,11.6584,11.6365,11.6511,56400.0
2009-08-12 13:30:00,15.99,16.0,15.99,15.99,68400.0,11.6511,11.6584,11.6511,11.6511,68400.0
2009-08-12 14:00:00,15.99,16.04,15.97,16.0,71200.0,11.6511,11.6875,11.6365,11.6584,71200.0
2009-08-12 14:30:00,16.0,16.09,15.99,16.08,100000.0,11.6584,11.724,11.6511,11.7167,100000.0
2009-08-12 15:00:00,16.07,16.09,15.99,16.01,161200.0,11.7094,11.724,11.6511,11.6657,161200.0
2009-08-12 15:30:00,16.01,16.01,15.89,15.9,322800.0,11.6657,11.6657,11.5782,11.5855,322800.0
2009-08-13 09:30:00,15.98,15.98,15.79,15.79,79400.0,11.6438,11.6438,11.5054,11.5054,79400.0
2009-08-13 10:00:00,15.79,15.8,15.68,15.68,98600.0,11.5054,11.5127,11.4252,11.4252,98600.0
2009-08-13 10:30:00,15.69,15.74,15.68,15.7,113800.0,11.4325,11.4689,11.4252,11.4398,113800.0
2009-08-13 11:00:00,15.69,15.72,15.68,15.71,110400.0,11.4325,11.4544,11.4252,11.4471,110400.0
2009-08-13 11:30:00,15.71,15.72,15.69,15.72,87800.0,11.4471,11.4544,11.4325,11.4544,87800.0
2009-08-13 12:00:00,15.72,15.72,15.71,15.72,33600.0,11.4544,11.4544,11.4471,11.4544,33600.0
2009-08-13 12:30:00,15.72,15.72,15.7,15.7,35200.0,11.4544,11.4544,11.4398,11.4398,35200.0
2009-08-13 13:00:00,15.7,15.74,15.7,15.72,66200.0,11.4398,11.4689,11.4398,11.4544,66200.0
2009-08-13 13:30:00,15.72,15.74,15.72,15.74,23600.0,11.4544,11.4689,11.4544,11.4689,23600.0
2009-08-13 14:00:00,15.73,15.74,15.71,15.73,52800.0,11.4617,11.4689,11.4471,11.4617,52800.0
2009-08-13 14:30:00,15.73,15.75,15.72,15.72,48800.0,11.4617,11.4762,11.4544,11.4544,48800.0
2009-08-13 15:00:00,15.72,15.78,15.72,15.75,109800.0,11.4544,11.4981,11.4544,11.4762,109800.0
2009-08-13 15:30:00,15.74,15.78,15.72,15.78,355400.0,11.4689,11.4981,11.4544,11.4981,355400.0
2009-08-14 09:30:00,15.86,15.9,15.77,15.81,144400.0,11.5564,11.5855,11.4908,11.5199,144400.0
2009-08-14 10:00:00,15.8,15.83,15.75,15.76,101800.0,11.5127,11.5345,11.4762,11.4835,101800.0
2009-08-14 10:30:00,15.76,15.76,15.72,15.74,73200.0,11.4835,11.4835,11.4544,11.4689,73200.0
2009-08-14 11:00:00,15.74,15.8,15.74,15.78,129200.0,11.4689,11.5127,11.4689,11.4981,129200.0
2009-08-14 11:30:00,15.78,15.79,15.74,15.76,128000.0,11.4981,11.5054,11.4689,11.4835,128000.0
2009-08-14 12:00:00,15.76,15.79,15.75,15.78,93200.0,11.4835,11.5054,11.4762,11.4981,93200.0
2009-08-14 12:30:00,15.78,15.84,15.77,15.84,85000.0,11.4981,11.5418,11.4908,11.5418,85000.0
2009-08-14 13:00:00,15.84,15.84,15.81,15.81,25200.0,11.5418,11.5418,11.5199,11.5199,25200.0
2009-08-14 13:30:00,15.81,15.81,15.8,15.8,29000.0,11.5199,11.5199,11.5127,11.5127,29000.0
2009-08-14 14:00:00,15.81,15.81,15.78,15.79,34400.0,11.5199,11.5199,11.4981,11.5054,34400.0
2009-08-14 14:30:00,15.79,15.79,15.78,15.79,32400.0,11.5054,11.5054,11.4981,11.5054,32400.0
2009-08-14 15:00:00,15.79,15.81,15.79,15.81,74400.0,11.5054,11.5199,11.5054,11.5199,74400.0
2009-08-14 15:30:00,15.81,15.89,15.81,15.89,211000.0,11.5199,11.5782,11.5199,11.5782,211000.0
2009-08-17 09:30:00,15.86,15.86,15.69,15.8,111800.0,11.5564,11.5564,11.4325,11.5127,111800.0
2009-08-17 10:00:00,15.78,15.79,15.72,15.77,86000.0,11.4981,11.5054,11.4544,11.4908,86000.0
2009-08-17 10:30:00,15.77,15.79,15.73,15.74,68200.0,11.4908,11.5054,11.4617,11.4689,68200.0
2009-08-17 11:00:00,15.74,15.75,15.71,15.72,52600.0,11.4689,11.4762,11.4471,11.4544,52600.0
2009-08-17 11:30:00,15.72,15.72,15.71,15.72,62800.0,11.4544,11.4544,11.4471,11.4544,62800.0
2009-08-17 12:00:00,15.72,15.72,15.69,15.69,42200.0,11.4544,11.4544,11.4325,11.4325,42200.0
2009-08-17 12:30:00,15.69,15.7,15.67,15.68,48600.0,11.4325,11.4398,11.4179,11.4252,48600.0
2009-08-17 13:00:00,15.68,15.68,15.66,15.67,68800.0,11.4252,11.4252,11.4106,11.4179,68800.0
2009-08-17 13:30:00,15.67,15.69,15.66,15.69,72600.0,11.4179,11.4325,11.4106,11.4325,72600.0
2009-08-17 14:00:00,15.69,15.71,15.68,15.71,59000.0,11.4325,11.4471,11.4252,11.4471,59000.0
2009-08-17 14:30:00,15.71,15.72,15.7,15.71,36200.0,11.4471,11.4544,11.4398,11.4471,36200.0
2009-08-17 15:00:00,15.71,15.74,15.71,15.74,73000.0,11.4471,11.4689,11.4471,11.4689,73000.0
2009-08-17 15:30:00,15.73,15.74,15.7,15.7,252200.0,11.4617,11.4689,11.4398,11.4398,252200.0
2009-08-18 09:30:00,15.74,15.74,15.66,15.71,129000.0,11.4689,11.4689,11.4106,11.4471,129000.0
2009-08-18 10:00:00,15.72,15.76,15.71,15.71,42800.0,11.4544,11.4835,11.4471,11.4471,42800.0
2009-08-18 10:30:00,15.7,15.7,15.67,15.67,40000.0,11.4398,11.4398,11.4179,11.4179,40000.0
2009-08-18 11:00:00,15.68,15.68,15.65,15.66,43000.0,11.4252,11.4252,11.4034,11.4106,43000.0
2009-08-18 11:30:00,15.66,15.74,15.65,15.73,64000.0,11.4106,11.4689,11.4034,11.4617,64000.0
2009-08-18 12:00:00,15.74,15.78,15.73,15.77,26200.0,11.4689,11.4981,11.4617,11.4908,26200.0
2009-08-18 12:30:00,15.76,15.77,15.74,15.75,32600.0,11.4835,11.4908,11.4689,11.4762,32600.0
2009-08-18 13:00:00,15.75,15.77,15.73,15.74,34600.0,11.4762,11.4908,11.4617,11.4689,34600.0
2009-08-18 13:30:00,15.74,15.75,15.72,15.73,35800.0,11.4689,11.4762,11.4544,11.4617,35800.0
2009-08-18 14:00:00,15.74,15.76,15.73,15.76,45200.0,11.4689,11.4835,11.4617,11.4835,45200.0
2009-08-18 14:30:00,15.76,15.76,15.72,15.72,54200.0,11.4835,11.4835,11.4544,11.4544,54200.0
2009-08-18 15:00:00,15.72,15.74,15.72,15.72,84600.0,11.4544,11.4689,11.4544,11.4544,84600.0
2009-08-18 15:30:00,15.72,15.74,15.68,15.7,142400.0,11.4544,11.4689,11.4252,11.4398,142400.0
2009-08-19 09:30:00,15.65,15.77,15.63,15.68,89600.0,11.4034,11.4908,11.3888,11.4252,89600.0
2009-08-19 10:00:00,15.68,15.74,15.67,15.74,39000.0,11.4252,11.4689,11.4179,11.4689,39000.0
2009-08-19 10:30:00,15.74,15.76,15.72,15.74,46400.0,11.4689,11.4835,11.4544,11.4689,46400.0
2009-08-19 11:00:00,15.74,15.78,15.73,15.78,24600.0,11.4689,11.4981,11.4617,11.4981,24600.0
2009-08-19 11:30:00,15.78,15.88,15.78,15.88,59600.0,11.4981,11.5709,11.4981,11.5709,59600.0
2009-08-19 12:00:00,15.88,15.94,15.88,15.93,39600.0,11.5709,11.6147,11.5709,11.6074,39600.0
2009-08-19 12:30:00,15.93,15.93,15.9,15.91,28400.0,11.6074,11.6074,11.5855,11.5928,28400.0
2009-08-19 13:00:00,15.92,15.93,15.9,15.91,49800.0,11.6001,11.6074,11.5855,11.5928,49800.0
2009-08-19 13:30:00,15.9,15.92,15.9,15.92,34800.0,11.5855,11.6001,11.5855,11.6001,34800.0
2009-08-19 14:00:00,15.92,15.92,15.91,15.92,19200.0,11.6001,11.6001,11.5928,11.6001,19200.0
2009-08-19 14:30:00,15.92,15.92,15.87,15.88,61600.0,11.6001,11.6001,11.5637,11.5709,61600.0
2009-08-19 15:00:00,15.88,15.88,15.86,15.87,45200.0,11.5709,11.5709,11.5564,11.5637,45200.0
2009-08-19 15:30:00,15.87,15.9,15.86,15.9,94000.0,11.5637,11.5855,11.5564,11.5855,94000.0
2009-08-20 09:30:00,15.87,15.99,15.79,15.98,144400.0,11.5637,11.6511,11.5054,11.6438,144400.0
2009-08-20 10:00:00,15.98,15.99,15.95,15.96,39800.0,11.6438,11.6511,11.622,11.6292,39800.0
2009-08-20 10:30:00,15.96,15.97,15.93,15.93,72800.0,11.6292,11.6365,11.6074,11.6074,72800.0
2009-08-20 11:00:00,15.92,15.94,15.9,15.93,22600.0,11.6001,11.6147,11.5855,11.6074,22600.0
2009-08-20 11:30:00,15.94,15.99,15.94,15.99,51400.0,11.6147,11.6511,11.6147,11.6511,51400.0
2009-08-20 12:00:00,15.99,15.99,15.97,15.97,10600.0,11.6511,11.6511,11.6365,11.6365,10600.0
2009-08-20 12:30:00,15.98,15.99,15.97,15.99,23000.0,11.6438,11.6511,11.6365,11.6511,23000.0
2009-08-20 13:00:00,15.99,15.99,15.98,15.99,14400.0,11.6511,11.6511,11.6438,11.6511,14400.0
2009-08-20 13:30:00,15.98,16.01,15.97,16.0,55800.0,11.6438,11.6657,11.6365,11.6584,55800.0
2009-08-20 14:00:00,16.0,16.0,15.99,15.99,25600.0,11.6584,11.6584,11.6511,11.6511,25600.0
2009-08-20 14:30:00,15.99,16.0,15.99,16.0,32600.0,11.6511,11.6584,11.6511,11.6584,32600.0
2009-08-20 15:00:00,16.0,16.03,16.0,16.03,73800.0,11.6584,11.6802,11.6584,11.6802,73800.0
2009-08-20 15:30:00,16.03,16.06,16.02,16.02,202400.0,11.6802,11.7021,11.673,11.673,202400.0
2009-08-21 09:30:00,16.11,16.16,15.97,16.13,257600.0,11.7385,11.775,11.6365,11.7531,257600.0
2009-08-21 10:00:00,16.14,16.25,16.14,16.24,57200.0,11.7604,11.8405,11.7604,11.8333,57200.0
2009-08-21 10:30:00,16.24,16.24,16.18,16.18,45800.0,11.8333,11.8333,11.7895,11.7895,45800.0
2009-08-21 11:00:00,16.18,16.19,16.17,16.19,38000.0,11.7895,11.7968,11.7823,11.7968,38000.0
2009-08-21 11:30:00,16.19,16.2,16.18,16.18,14000.0,11.7968,11.8041,11.7895,11.7895,14000.0
2009-08-21 12:00:00,16.18,16.18,16.17,16.18,14600.0,11.7895,11.7895,11.7823,11.7895,14600.0
2009-08-21 12:30:00,16.18,16.2,16.18,16.2,12000.0,11.7895,11.8041,11.7895,11.8041,12000.0
2009-08-21 13:00:00,16.2,16.22,16.2,16.21,17400.0,11.8041,11.8187,11.8041,11.8114,17400.0
2009-08-21 13:30:00,16.21,16.24,16.21,16.23,61600.0,11.8114,11.8333,11.8114,11.826,61600.0
2009-08-21 14:00:00,16.23,16.25,16.22,16.25,53600.0,11.826,11.8405,11.8187,11.8405,53600.0
2009-08-21 14:30:00,16.25,16.27,16.25,16.27,38400.0,11.8405,11.8551,11.8405,11.8551,38400.0
2009-08-21 15:00:00,16.27,16.31,16.26,16.3,94600.0,11.8551,11.8843,11.8478,11.877,94600.0
2009-08-21 15:30:00,16.29,16.31,16.25,16.26,129000.0,11.8697,11.8843,11.8405,11.8478,129000.0
2009-08-24 09:30:00,16.37,16.37,16.13,16.2,92200.0,11.928,11.928,11.7531,11.8041,92200.0
2009-08-24 10:00:00,16.2,16.25,16.16,16.24,48000.0,11.8041,11.8405,11.775,11.8333,48000.0
2009-08-24 10:30:00,16.24,16.32,16.22,16.32,52600.0,11.8333,11.8916,11.8187,11.8916,52600.0
2009-08-24 11:00:00,16.33,16.33,16.27,16.27,26200.0,11.8988,11.8988,11.8551,11.8551,26200.0
2009-08-24 11:30:00,16.26,16.28,16.26,16.27,23800.0,11.8478,11.8624,11.8478,11.8551,23800.0
2009-08-24 12:00:00,16.28,16.29,16.27,16.28,19600.0,11.8624,11.8697,11.8551,11.8624,19600.0
2009-08-24 12:30:00,16.27,16.28,16.25,16.25,17600.0,11.8551,11.8624,11.8405,11.8405,17600.0
2009-08-24 13:00:00,16.25,16.28,16.24,16.25,63400.0,11.8405,11.8624,11.8333,11.8405,63400.0
2009-08-24 13:30:00,16.25,16.26,16.24,16.26,35600.0,11.8405,11.8478,11.8333,11.8478,35600.0
2009-08-24 14:00:00,16.25,16.26,16.24,16.25,27400.0,11.8405,11.8478,11.8333,11.8405,27400.0
2009-08-24 14:30:00,16.24,16.25,16.22,16.25,40600.0,11.8333,11.8405,11.8187,11.8405,40600.0
2009-08-24 15:00:00,16.25,16.26,16.23,16.25,52200.0,11.8405,11.8478,11.826,11.8405,52200.0
2009-08-24 15:30:00,16.25,16.28,16.23,16.28,99400.0,11.8405,11.8624,11.826,11.8624,99400.0
2009-08-25 09:30:00,16.29,16.29,16.19,16.28,59400.0,11.8697,11.8697,11.7968,11.8624,59400.0
2009-08-25 10:00:00,16.29,16.35,16.23,16.23,56600.0,11.8697,11.9134,11.826,11.826,56600.0
2009-08-25 10:30:00,16.24,16.31,16.23,16.3,43200.0,11.8333,11.8843,11.826,11.877,43200.0
2009-08-25 11:00:00,16.3,16.31,16.26,16.28,28400.0,11.877,11.8843,11.8478,11.8624,28400.0
2009-08-25 11:30:00,16.29,16.33,16.29,16.32,40400.0,11.8697,11.8988,11.8697,11.8916,40400.0
2009-08-25 12:00:00,16.32,16.36,16.31,16.36,41600.0,11.8916,11.9207,11.8843,11.9207,41600.0
2009-08-25 12:30:00,16.35,16.39,16.35,16.36,53800.0,11.9134,11.9426,11.9134,11.9207,53800.0
2009-08-25 13:00:00,16.36,16.39,16.35,16.36,95000.0,11.9207,11.9426,11.9134,11.9207,95000.0
2009-08-25 13:30:00,16.36,16.39,16.33,16.34,73800.0,11.9207,11.9426,11.8988,11.9061,73800.0
2009-08-25 14:00:00,16.34,16.35,16.31,16.31,78200.0,11.9061,11.9134,11.8843,11.8843,78200.0
2009-08-25 14:30:00,16.31,16.31,16.25,16.26,78800.0,11.8843,11.8843,11.8405,11.8478,78800.0
2009-08-25 15:00:00,16.27,16.3,16.26,16.3,46800.0,11.8551,11.877,11.8478,11.877,46800.0
2009-08-25 15:30:00,16.29,16.29,16.23,16.24,153400.0,11.8697,11.8697,11.826,11.8333,153400.0
2009-08-26 09:30:00,16.24,16.29,16.18,16.27,97800.0,11.8333,11.8697,11.7895,11.8551,97800.0
2009-08-26 10:00:00,16.28,16.35,16.27,16.3,56000.0,11.8624,11.9134,11.8551,11.877,56000.0
2009-08-26 10:30:00,16.3,16.3,16.27,16.28,28400.0,11.877,11.877,11.8551,11.8624,28400.0
2009-08-26 11:00:00,16.28,16.28,16.23,16.24,18200.0,11.8624,11.8624,11.826,11.8333,18200.0
2009-08-26 11:30:00,16.25,16.25,16.2,16.21,25200.0,11.8405,11.8405,11.8041,11.8114,25200.0
2009-08-26 12:00:00,16.21,16.22,16.21,16.21,13000.0,11.8114,11.8187,11.8114,11.8114,13000.0
2009-08-26 12:30:00,16.21,16.21,16.2,16.2,24000.0,11.8114,11.8114,11.8041,11.8041,24000.0
2009-08-26 13:00:00,16.21,16.21,16.17,16.18,52400.0,11.8114,11.8114,11.7823,11.7895,52400.0
2009-08-26 13:30:00,16.19,16.24,16.18,16.24,28000.0,11.7968,11.8333,11.7895,11.8333,28000.0
2009-08-26 14:00:00,16.25,16.25,16.24,16.24,18200.0,11.8405,11.8405,11.8333,11.8333,18200.0
2009-08-26 14:30:00,16.24,16.25,16.2,16.2,65400.0,11.8333,11.8405,11.8041,11.8041,65400.0
2009-08-26 15:00:00,16.2,16.21,16.19,16.21,55200.0,11.8041,11.8114,11.7968,11.8114,55200.0
2009-08-26 15:30:00,16.21,16.25,16.18,16.25,139800.0,11.8114,11.8405,11.7895,11.8405,139800.0
2009-08-27 09:30:00,16.14,16.25,16.14,16.16,87600.0,11.7604,11.8405,11.7604,11.775,87600.0
2009-08-27 10:00:00,16.15,16.19,16.15,16.19,48200.0,11.7677,11.7968,11.7677,11.7968,48200.0
2009-08-27 10:30:00,16.18,16.19,16.12,16.13,51000.0,11.7895,11.7968,11.7458,11.7531,51000.0
2009-08-27 11:00:00,16.13,16.15,16.12,16.13,52200.0,11.7531,11.7677,11.7458,11.7531,52200.0
2009-08-27 11:30:00,16.13,16.13,16.11,16.13,21800.0,11.7531,11.7531,11.7385,11.7531,21800.0
2009-08-27 12:00:00,16.13,16.15,16.13,16.14,32000.0,11.7531,11.7677,11.7531,11.7604,32000.0
2009-08-27 12:30:00,16.15,16.15,16.11,16.13,26800.0,11.7677,11.7677,11.7385,11.7531,26800.0
2009-08-27 13:00:00,16.13,16.14,16.11,16.11,22800.0,11.7531,11.7604,11.7385,11.7385,22800.0
2009-08-27 13:30:00,16.11,16.15,16.11,16.13,36000.0,11.7385,11.7677,11.7385,11.7531,36000.0
2009-08-27 14:00:00,16.13,16.14,16.13,16.14,25600.0,11.7531,11.7604,11.7531,11.7604,25600.0
2009-08-27 14:30:00,16.15,16.21,16.15,16.2,39000.0,11.7677,11.8114,11.7677,11.8041,39000.0
2009-08-27 15:00:00,16.2,16.22,16.19,16.2,46000.0,11.8041,11.8187,11.7968,11.8041,46000.0
2009-08-27 15:30:00,16.2,16.23,16.19,16.22,172600.0,11.8041,11.826,11.7968,11.8187,172600.0
2009-08-28 09:30:00,16.24,16.36,16.09,16.09,112600.0,11.8333,11.9207,11.724,11.724,112600.0
2009-08-28 10:00:00,16.09,16.09,16.04,16.05,54000.0,11.724,11.724,11.6875,11.6948,54000.0
2009-08-28 10:30:00,16.05,16.17,16.05,16.17,65600.0,11.6948,11.7823,11.6948,11.7823,65600.0
2009-08-28 11:00:00,16.16,16.18,16.12,16.14,53200.0,11.775,11.7895,11.7458,11.7604,53200.0
2009-08-28 11:30:00,16.13,16.15,16.11,16.13,43200.0,11.7531,11.7677,11.7385,11.7531,43200.0
2009-08-28 12:00:00,16.13,16.13,16.1,16.12,30600.0,11.7531,11.7531,11.7313,11.7458,30600.0
2009-08-28 12:30:00,16.11,16.14,16.09,16.11,46200.0,11.7385,11.7604,11.724,11.7385,46200.0
2009-08-28 13:00:00,16.1,16.13,16.1,16.11,33600.0,11.7313,11.7531,11.7313,11.7385,33600.0
2009-08-28 13:30:00,16.11,16.11,16.07,16.07,34200.0,11.7385,11.7385,11.7094,11.7094,34200.0
2009-08-28 14:00:00,16.07,16.11,16.07,16.11,59400.0,11.7094,11.7385,11.7094,11.7385,59400.0
2009-08-28 14:30:00,16.11,16.16,16.11,16.16,87800.0,11.7385,11.775,11.7385,11.775,87800.0
2009-08-28 15:00:00,16.16,16.17,16.14,16.15,70400.0,11.775,11.7823,11.7604,11.7677,70400.0
2009-08-28 15:30:00,16.16,16.17,16.13,16.16,102000.0,11.775,11.7823,11.7531,11.775,102000.0
2009-08-31 09:30:00,16.14,16.27,16.11,16.18,77800.0,11.7604,11.8551,11.7385,11.7895,77800.0
2009-08-31 10:00:00,16.17,16.18,16.13,16.15,120000.0,11.7823,11.7895,11.7531,11.7677,120000.0
2009-08-31 10:30:00,16.15,16.2,16.15,16.17,74200.0,11.7677,11.8041,11.7677,11.7823,74200.0
2009-08-31 11:00:00,16.17,16.17,16.14,16.15,84800.0,11.7823,11.7823,11.7604,11.7677,84800.0
2009-08-31 11:30:00,16.14,16.2,16.14,16.18,86200.0,11.7604,11.8041,11.7604,11.7895,86200.0
2009-08-31 12:00:00,16.18,16.22,16.18,16.21,38000.0,11.7895,11.8187,11.7895,11.8114,38000.0
2009-08-31 12:30:00,16.21,16.21,16.19,16.2,70800.0,11.8114,11.8114,11.7968,11.8041,70800.0
2009-08-31 13:00:00,16.2,16.2,16.17,16.18,101400.0,11.8041,11.8041,11.7823,11.7895,101400.0
2009-08-31 13:30:00,16.18,16.23,16.18,16.22,49000.0,11.7895,11.826,11.7895,11.8187,49000.0
2009-08-31 14:00:00,16.22,16.24,16.22,16.23,29600.0,11.8187,11.8333,11.8187,11.826,29600.0
2009-08-31 14:30:00,16.24,16.25,16.23,16.24,20800.0,11.8333,11.8405,11.826,11.8333,20800.0
2009-08-31 15:00:00,16.24,16.25,16.22,16.23,57400.0,11.8333,11.8405,11.8187,11.826,57400.0
2009-08-31 15:30:00,16.23,16.3,16.22,16.3,219000.0,11.826,11.877,11.8187,11.877,219000.0
2009-09-01 09:30:00,16.23,16.29,16.2,16.28,99800.0,11.826,11.8697,11.8041,11.8624,99800.0
2009-09-01 10:00:00,16.28,16.35,16.28,16.34,182800.0,11.8624,11.9134,11.8624,11.9061,182800.0
2009-09-01 10:30:00,16.33,16.36,16.33,16.35,49800.0,11.8988,11.9207,11.8988,11.9134,49800.0
2009-09-01 11:00:00,16.35,16.36,16.25,16.27,205000.0,11.9134,11.9207,11.8405,11.8551,205000.0
2009-09-01 11:30:00,16.27,16.28,16.23,16.27,105800.0,11.8551,11.8624,11.826,11.8551,105800.0
2009-09-01 12:00:00,16.27,16.3,16.25,16.27,71000.0,11.8551,11.877,11.8405,11.8551,71000.0
2009-09-01 12:30:00,16.27,16.28,16.25,16.25,64200.0,11.8551,11.8624,11.8405,11.8405,64200.0
2009-09-01 13:00:00,16.25,16.27,16.23,16.25,107800.0,11.8405,11.8551,11.826,11.8405,107800.0
2009-09-01 13:30:00,16.25,16.27,16.24,16.25,93800.0,11.8405,11.8551,11.8333,11.8405,93800.0
2009-09-01 14:00:00,16.25,16.27,16.25,16.27,89000.0,11.8405,11.8551,11.8405,11.8551,89000.0
2009-09-01 14:30:00,16.27,16.27,16.24,16.25,110800.0,11.8551,11.8551,11.8333,11.8405,110800.0
2009-09-01 15:00:00,16.25,16.27,16.25,16.26,150400.0,11.8405,11.8551,11.8405,11.8478,150400.0
2009-09-01 15:30:00,16.26,16.33,16.25,16.29,285000.0,11.8478,11.8988,11.8405,11.8697,285000.0
2009-09-02 09:30:00,16.3,16.38,16.19,16.23,142000.0,11.877,11.9353,11.7968,11.826,142000.0
2009-09-02 10:00:00,16.23,16.24,16.18,16.2,180200.0,11.826,11.8333,11.7895,11.8041,180200.0
2009-09-02 10:30:00,16.2,16.21,16.17,16.2,101200.0,11.8041,11.8114,11.7823,11.8041,101200.0
2009-09-02 11:00:00,16.2,16.22,16.17,16.22,93000.0,11.8041,11.8187,11.7823,11.8187,93000.0
2009-09-02 11:30:00,16.22,16.24,16.18,16.21,105200.0,11.8187,11.8333,11.7895,11.8114,105200.0
2009-09-02 12:00:00,16.21,16.22,16.19,16.21,29400.0,11.8114,11.8187,11.7968,11.8114,29400.0
2009-09-02 12:30:00,16.21,16.23,16.2,16.23,71200.0,11.8114,11.826,11.8041,11.826,71200.0
2009-09-02 13:00:00,16.23,16.23,16.21,16.22,37200.0,11.826,11.826,11.8114,11.8187,37200.0
2009-09-02 13:30:00,16.22,16.24,16.22,16.23,198600.0,11.8187,11.8333,11.8187,11.826,198600.0
2009-09-02 14:00:00,16.23,16.25,16.23,16.25,45800.0,11.826,11.8405,11.826,11.8405,45800.0
2009-09-02 14:30:00,16.25,16.28,16.25,16.25,139200.0,11.8405,11.8624,11.8405,11.8405,139200.0
2009-09-02 15:00:00,16.25,16.25,16.24,16.25,92400.0,11.8405,11.8405,11.8333,11.8405,92400.0
2009-09-02 15:30:00,16.25,16.25,16.21,16.21,406200.0,11.8405,11.8405,11.8114,11.8114,406200.0
2009-09-03 09:30:00,16.25,16.27,16.18,16.23,136400.0,11.8405,11.8551,11.7895,11.826,136400.0
2009-09-03 10:00:00,16.23,16.24,16.14,16.19,99200.0,11.826,11.8333,11.7604,11.7968,99200.0
2009-09-03 10:30:00,16.2,16.25,16.19,16.25,155200.0,11.8041,11.8405,11.7968,11.8405,155200.0
2009-09-03 11:00:00,16.25,16.25,16.23,16.24,119200.0,11.8405,11.8405,11.826,11.8333,119200.0
2009-09-03 11:30:00,16.24,16.25,16.22,16.25,184800.0,11.8333,11.8405,11.8187,11.8405,184800.0
2009-09-03 12:00:00,16.25,16.25,16.24,16.25,216600.0,11.8405,11.8405,11.8333,11.8405,216600.0
2009-09-03 12:30:00,16.25,16.26,16.25,16.25,166000.0,11.8405,11.8478,11.8405,11.8405,166000.0
2009-09-03 13:00:00,16.25,16.26,16.24,16.25,135200.0,11.8405,11.8478,11.8333,11.8405,135200.0
2009-09-03 13:30:00,16.25,16.25,16.24,16.25,47800.0,11.8405,11.8405,11.8333,11.8405,47800.0
2009-09-03 14:00:00,16.25,16.26,16.25,16.25,42200.0,11.8405,11.8478,11.8405,11.8405,42200.0
2009-09-03 14:30:00,16.25,16.27,16.25,16.27,59600.0,11.8405,11.8551,11.8405,11.8551,59600.0
2009-09-03 15:00:00,16.27,16.27,16.26,16.27,56800.0,11.8551,11.8551,11.8478,11.8551,56800.0
2009-09-03 15:30:00,16.27,16.38,16.27,16.36,254000.0,11.8551,11.9353,11.8551,11.9207,254000.0
2009-09-04 09:30:00,16.34,16.4,16.3,16.31,99600.0,11.9061,11.9498,11.877,11.8843,99600.0
2009-09-04 10:00:00,16.31,16.38,16.31,16.36,43000.0,11.8843,11.9353,11.8843,11.9207,43000.0
2009-09-04 10:30:00,16.36,16.39,16.33,16.34,80000.0,11.9207,11.9426,11.8988,11.9061,80000.0
2009-09-04 11:00:00,16.34,16.34,16.31,16.31,27800.0,11.9061,11.9061,11.8843,11.8843,27800.0
2009-09-04 11:30:00,16.31,16.34,16.31,16.34,36800.0,11.8843,11.9061,11.8843,11.9061,36800.0
2009-09-04 12:00:00,16.34,16.42,16.34,16.41,30400.0,11.9061,11.9644,11.9061,11.9571,30400.0
2009-09-04 12:30:00,16.41,16.41,16.37,16.37,28200.0,11.9571,11.9571,11.928,11.928,28200.0
2009-09-04 13:00:00,16.38,16.39,16.36,16.39,27600.0,11.9353,11.9426,11.9207,11.9426,27600.0
2009-09-04 13:30:00,16.39,16.39,16.38,16.38,30600.0,11.9426,11.9426,11.9353,11.9353,30600.0
2009-09-04 14:00:00,16.38,16.38,16.36,16.36,114200.0,11.9353,11.9353,11.9207,11.9207,114200.0
2009-09-04 14:30:00,16.36,16.38,16.35,16.38,48600.0,11.9207,11.9353,11.9134,11.9353,48600.0
2009-09-04 15:00:00,16.38,16.39,16.38,16.39,50200.0,11.9353,11.9426,11.9353,11.9426,50200.0
2009-09-04 15:30:00,16.39,16.41,16.36,16.41,163600.0,11.9426,11.9571,11.9207,11.9571,163600.0
2009-09-08 09:30:00,16.5,16.66,16.45,16.65,273800.0,12.0227,12.1393,11.9863,12.132,273800.0
2009-09-08 10:00:00,16.66,16.75,16.65,16.73,90400.0,12.1393,12.2049,12.132,12.1903,90400.0
2009-09-08 10:30:00,16.73,16.74,16.67,16.68,76400.0,12.1903,12.1976,12.1466,12.1539,76400.0
2009-09-08 11:00:00,16.68,16.69,16.67,16.68,34600.0,12.1539,12.1612,12.1466,12.1539,34600.0
2009-09-08 11:30:00,16.68,16.74,16.65,16.74,112000.0,12.1539,12.1976,12.132,12.1976,112000.0
2009-09-08 12:00:00,16.74,16.8,16.74,16.79,63400.0,12.1976,12.2413,12.1976,12.234,63400.0
2009-09-08 12:30:00,16.79,16.82,16.77,16.81,67400.0,12.234,12.2559,12.2194,12.2486,67400.0
2009-09-08 13:00:00,16.81,16.82,16.8,16.81,44000.0,12.2486,12.2559,12.2413,12.2486,44000.0
2009-09-08 13:30:00,16.81,16.81,16.77,16.8,82600.0,12.2486,12.2486,12.2194,12.2413,82600.0
2009-09-08 14:00:00,16.8,16.82,16.78,16.82,103200.0,12.2413,12.2559,12.2267,12.2559,103200.0
2009-09-08 14:30:00,16.82,16.86,16.82,16.86,100000.0,12.2559,12.285,12.2559,12.285,100000.0
2009-09-08 15:00:00,16.85,16.86,16.82,16.86,123600.0,12.2777,12.285,12.2559,12.285,123600.0
2009-09-08 15:30:00,16.87,16.9,16.85,16.9,346600.0,12.2923,12.3142,12.2777,12.3142,346600.0
2009-09-09 09:30:00,16.86,16.88,16.75,16.75,134800.0,12.285,12.2996,12.2049,12.2049,134800.0
2009-09-09 10:00:00,16.75,16.75,16.71,16.72,172200.0,12.2049,12.2049,12.1757,12.183,172200.0
2009-09-09 10:30:00,16.72,16.75,16.7,16.71,85000.0,12.183,12.2049,12.1684,12.1757,85000.0
2009-09-09 11:00:00,16.71,16.77,16.7,16.76,54000.0,12.1757,12.2194,12.1684,12.2122,54000.0
2009-09-09 11:30:00,16.77,16.77,16.74,16.74,48600.0,12.2194,12.2194,12.1976,12.1976,48600.0
2009-09-09 12:00:00,16.74,16.74,16.73,16.73,12000.0,12.1976,12.1976,12.1903,12.1903,12000.0
2009-09-09 12:30:00,16.74,16.74,16.66,16.67,122600.0,12.1976,12.1976,12.1393,12.1466,122600.0
2009-09-09 13:00:00,16.67,16.71,16.66,16.68,111600.0,12.1466,12.1757,12.1393,12.1539,111600.0
2009-09-09 13:30:00,16.68,16.7,16.67,16.7,50600.0,12.1539,12.1684,12.1466,12.1684,50600.0
2009-09-09 14:00:00,16.7,16.71,16.68,16.68,45800.0,12.1684,12.1757,12.1539,12.1539,45800.0
2009-09-09 14:30:00,16.68,16.71,16.68,16.71,66600.0,12.1539,12.1757,12.1539,12.1757,66600.0
2009-09-09 15:00:00,16.71,16.73,16.71,16.73,47200.0,12.1757,12.1903,12.1757,12.1903,47200.0
2009-09-09 15:30:00,16.72,16.74,16.71,16.73,185400.0,12.183,12.1976,12.1757,12.1903,185400.0
2009-09-10 09:30:00,16.68,16.73,16.56,16.64,138600.0,12.1539,12.1903,12.0664,12.1247,138600.0
2009-09-10 10:00:00,16.64,16.65,16.58,16.58,102200.0,12.1247,12.132,12.081,12.081,102200.0
2009-09-10 10:30:00,16.58,16.58,16.53,16.56,171200.0,12.081,12.081,12.0446,12.0664,171200.0
2009-09-10 11:00:00,16.56,16.6,16.56,16.56,112200.0,12.0664,12.0956,12.0664,12.0664,112200.0
2009-09-10 11:30:00,16.56,16.57,16.54,16.57,86200.0,12.0664,12.0737,12.0519,12.0737,86200.0
2009-09-10 12:00:00,16.56,16.57,16.55,16.57,61400.0,12.0664,12.0737,12.0591,12.0737,61400.0
2009-09-10 12:30:00,16.57,16.57,16.56,16.57,54400.0,12.0737,12.0737,12.0664,12.0737,54400.0
2009-09-10 13:00:00,16.57,16.59,16.56,16.59,74600.0,12.0737,12.0883,12.0664,12.0883,74600.0
2009-09-10 13:30:00,16.59,16.63,16.58,16.58,229800.0,12.0883,12.1174,12.081,12.081,229800.0
2009-09-10 14:00:00,16.59,16.59,16.53,16.54,155200.0,12.0883,12.0883,12.0446,12.0519,155200.0
2009-09-10 14:30:00,16.54,16.56,16.53,16.56,89200.0,12.0519,12.0664,12.0446,12.0664,89200.0
2009-09-10 15:00:00,16.56,16.61,16.56,16.61,151600.0,12.0664,12.1029,12.0664,12.1029,151600.0
2009-09-10 15:30:00,16.61,16.7,16.61,16.68,423000.0,12.1029,12.1684,12.1029,12.1539,423000.0
2009-09-11 09:30:00,16.7,16.76,16.67,16.74,54200.0,12.1684,12.2122,12.1466,12.1976,54200.0
2009-09-11 10:00:00,16.73,16.74,16.68,16.71,71600.0,12.1903,12.1976,12.1539,12.1757,71600.0
2009-09-11 10:30:00,16.71,16.72,16.68,16.7,49600.0,12.1757,12.183,12.1539,12.1684,49600.0
2009-09-11 11:00:00,16.7,16.7,16.67,16.7,101000.0,12.1684,12.1684,12.1466,12.1684,101000.0
2009-09-11 11:30:00,16.69,16.7,16.65,16.66,44200.0,12.1612,12.1684,12.132,12.1393,44200.0
2009-09-11 12:00:00,16.66,16.68,16.65,16.66,23800.0,12.1393,12.1539,12.132,12.1393,23800.0
2009-09-11 12:30:00,16.66,16.66,16.62,16.65,33000.0,12.1393,12.1393,12.1101,12.132,33000.0
2009-09-11 13:00:00,16.65,16.68,16.64,16.68,38600.0,12.132,12.1539,12.1247,12.1539,38600.0
2009-09-11 13:30:00,16.67,16.7,16.67,16.68,50600.0,12.1466,12.1684,12.1466,12.1539,50600.0
2009-09-11 14:00:00,16.68,16.71,16.68,16.7,45800.0,12.1539,12.1757,12.1539,12.1684,45800.0
2009-09-11 14:30:00,16.7,16.7,16.66,16.67,77800.0,12.1684,12.1684,12.1393,12.1466,77800.0
2009-09-11 15:00:00,16.67,16.71,16.67,16.7,47600.0,12.1466,12.1757,12.1466,12.1684,47600.0
2009-09-11 15:30:00,16.7,16.75,16.7,16.74,258800.0,12.1684,12.2049,12.1684,12.1976,258800.0
2009-09-14 09:30:00,16.66,16.82,16.63,16.66,89000.0,12.1393,12.2559,12.1174,12.1393,89000.0
2009-09-14 10:00:00,16.67,16.72,16.65,16.68,52000.0,12.1466,12.183,12.132,12.1539,52000.0
2009-09-14 10:30:00,16.68,16.71,16.66,16.68,64800.0,12.1539,12.1757,12.1393,12.1539,64800.0
2009-09-14 11:00:00,16.68,16.72,16.68,16.71,44000.0,12.1539,12.183,12.1539,12.1757,44000.0
2009-09-14 11:30:00,16.71,16.74,16.7,16.74,21400.0,12.1757,12.1976,12.1684,12.1976,21400.0
2009-09-14 12:00:00,16.73,16.76,16.73,16.75,44000.0,12.1903,12.2122,12.1903,12.2049,44000.0
2009-09-14 12:30:00,16.75,16.76,16.75,16.76,26600.0,12.2049,12.2122,12.2049,12.2122,26600.0
2009-09-14 13:00:00,16.76,16.76,16.75,16.75,18800.0,12.2122,12.2122,12.2049,12.2049,18800.0
2009-09-14 13:30:00,16.75,16.78,16.75,16.78,46400.0,12.2049,12.2267,12.2049,12.2267,46400.0
2009-09-14 14:00:00,16.78,16.81,16.78,16.81,45800.0,12.2267,12.2486,12.2267,12.2486,45800.0
2009-09-14 14:30:00,16.81,16.82,16.78,16.78,70800.0,12.2486,12.2559,12.2267,12.2267,70800.0
2009-09-14 15:00:00,16.78,16.78,16.77,16.77,111600.0,12.2267,12.2267,12.2194,12.2194,111600.0
2009-09-14 15:30:00,16.77,16.81,16.77,16.81,154600.0,12.2194,12.2486,12.2194,12.2486,154600.0
2009-09-15 09:30:00,16.82,16.84,16.73,16.75,77600.0,12.2559,12.2705,12.1903,12.2049,77600.0
2009-09-15 10:00:00,16.75,16.8,16.74,16.8,88000.0,12.2049,12.2413,12.1976,12.2413,88000.0
2009-09-15 10:30:00,16.79,16.8,16.75,16.76,55600.0,12.234,12.2413,12.2049,12.2122,55600.0
2009-09-15 11:00:00,16.76,16.79,16.76,16.78,78600.0,12.2122,12.234,12.2122,12.2267,78600.0
2009-09-15 11:30:00,16.78,16.78,16.75,16.77,103800.0,12.2267,12.2267,12.2049,12.2194,103800.0
2009-09-15 12:00:00,16.77,16.78,16.76,16.78,30600.0,12.2194,12.2267,12.2122,12.2267,30600.0
2009-09-15 12:30:00,16.78,16.78,16.77,16.78,25000.0,12.2267,12.2267,12.2194,12.2267,25000.0
2009-09-15 13:00:00,16.78,16.8,16.78,16.79,43000.0,12.2267,12.2413,12.2267,12.234,43000.0
2009-09-15 13:30:00,16.79,16.8,16.79,16.8,24600.0,12.234,12.2413,12.234,12.2413,24600.0
2009-09-15 14:00:00,16.8,16.8,16.79,16.8,30400.0,12.2413,12.2413,12.234,12.2413,30400.0
2009-09-15 14:30:00,16.8,16.83,16.8,16.83,152400.0,12.2413,12.2632,12.2413,12.2632,152400.0
2009-09-15 15:00:00,16.83,16.86,16.81,16.84,76800.0,12.2632,12.285,12.2486,12.2705,76800.0
2009-09-15 15:30:00,16.84,16.89,16.83,16.88,148200.0,12.2705,12.3069,12.2632,12.2996,148200.0
2009-09-16 09:30:00,16.92,16.92,16.84,16.9,152400.0,12.3287,12.3287,12.2705,12.3142,152400.0
2009-09-16 10:00:00,16.91,16.91,16.88,16.9,80200.0,12.3215,12.3215,12.2996,12.3142,80200.0
2009-09-16 10:30:00,16.9,16.91,16.89,16.91,32000.0,12.3142,12.3215,12.3069,12.3215,32000.0
2009-09-16 11:00:00,16.91,16.91,16.89,16.89,33400.0,12.3215,12.3215,12.3069,12.3069,33400.0
2009-09-16 11:30:00,16.9,16.92,16.88,16.89,181400.0,12.3142,12.3287,12.2996,12.3069,181400.0
2009-09-16 12:00:00,16.88,16.91,16.88,16.9,75400.0,12.2996,12.3215,12.2996,12.3142,75400.0
2009-09-16 12:30:00,16.9,16.93,16.89,16.92,50000.0,12.3142,12.336,12.3069,12.3287,50000.0
2009-09-16 13:00:00,16.93,16.95,16.92,16.95,89400.0,12.336,12.3506,12.3287,12.3506,89400.0
2009-09-16 13:30:00,16.95,16.96,16.94,16.96,49800.0,12.3506,12.3579,12.3433,12.3579,49800.0
2009-09-16 14:00:00,16.96,16.99,16.96,16.98,48800.0,12.3579,12.3798,12.3579,12.3725,48800.0
2009-09-16 14:30:00,16.98,16.98,16.97,16.97,46200.0,12.3725,12.3725,12.3652,12.3652,46200.0
2009-09-16 15:00:00,16.97,16.98,16.97,16.97,68200.0,12.3652,12.3725,12.3652,12.3652,68200.0
2009-09-16 15:30:00,16.97,16.98,16.95,16.96,201800.0,12.3652,12.3725,12.3506,12.3579,201800.0
2009-09-17 09:30:00,17.0,17.0,16.92,16.93,92600.0,12.387,12.387,12.3287,12.336,92600.0
2009-09-17 10:00:00,16.95,16.98,16.89,16.93,110200.0,12.3506,12.3725,12.3069,12.336,110200.0
2009-09-17 10:30:00,16.93,16.93,16.9,16.91,32400.0,12.336,12.336,12.3142,12.3215,32400.0
2009-09-17 11:00:00,16.92,16.94,16.88,16.92,168000.0,12.3287,12.3433,12.2996,12.3287,168000.0
2009-09-17 11:30:00,16.91,16.93,16.9,16.93,67600.0,12.3215,12.336,12.3142,12.336,67600.0
2009-09-17 12:00:00,16.93,16.97,16.93,16.96,38400.0,12.336,12.3652,12.336,12.3579,38400.0
2009-09-17 12:30:00,16.96,16.97,16.92,16.93,45600.0,12.3579,12.3652,12.3287,12.336,45600.0
2009-09-17 13:00:00,16.93,16.93,16.93,16.93,36000.0,12.336,12.336,12.336,12.336,36000.0
2009-09-17 13:30:00,16.93,16.93,16.91,16.93,31800.0,12.336,12.336,12.3215,12.336,31800.0
2009-09-17 14:00:00,16.93,16.93,16.92,16.92,43600.0,12.336,12.336,12.3287,12.3287,43600.0
2009-09-17 14:30:00,16.92,16.93,16.91,16.92,93400.0,12.3287,12.336,12.3215,12.3287,93400.0
2009-09-17 15:00:00,16.92,16.93,16.91,16.92,74800.0,12.3287,12.336,12.3215,12.3287,74800.0
2009-09-17 15:30:00,16.92,16.95,16.9,16.95,182800.0,12.3287,12.3506,12.3142,12.3506,182800.0
2009-09-18 09:30:00,16.87,17.16,16.86,17.1,488400.0,12.2923,12.5036,12.285,12.4599,488400.0
2009-09-18 10:00:00,17.1,17.18,17.07,17.17,90000.0,12.4599,12.5182,12.438,12.5109,90000.0
2009-09-18 10:30:00,17.17,17.23,17.17,17.22,133600.0,12.5109,12.5546,12.5109,12.5473,133600.0
2009-09-18 11:00:00,17.22,17.25,17.16,17.17,136400.0,12.5473,12.5692,12.5036,12.5109,136400.0
2009-09-18 11:30:00,17.17,17.25,17.14,17.23,87800.0,12.5109,12.5692,12.489,12.5546,87800.0
2009-09-18 12:00:00,17.23,17.27,17.22,17.26,87000.0,12.5546,12.5838,12.5473,12.5765,87000.0
2009-09-18 12:30:00,17.26,17.34,17.26,17.34,66400.0,12.5765,12.6348,12.5765,12.6348,66400.0
2009-09-18 13:00:00,17.34,17.36,17.34,17.36,60400.0,12.6348,12.6494,12.6348,12.6494,60400.0
2009-09-18 13:30:00,17.36,17.4,17.36,17.39,67000.0,12.6494,12.6785,12.6494,12.6712,67000.0
2009-09-18 14:00:00,17.38,17.42,17.37,17.41,106800.0,12.6639,12.6931,12.6566,12.6858,106800.0
2009-09-18 14:30:00,17.41,17.46,17.41,17.44,117200.0,12.6858,12.7222,12.6858,12.7076,117200.0
2009-09-18 15:00:00,17.43,17.47,17.43,17.47,149000.0,12.7004,12.7295,12.7004,12.7295,149000.0
2009-09-18 15:30:00,17.47,17.51,17.47,17.5,501400.0,12.7295,12.7586,12.7295,12.7514,501400.0
2009-09-21 09:30:00,17.45,17.51,17.33,17.34,317800.0,12.7149,12.7586,12.6275,12.6348,317800.0
2009-09-21 10:00:00,17.34,17.36,17.31,17.35,143000.0,12.6348,12.6494,12.6129,12.6421,143000.0
2009-09-21 10:30:00,17.35,17.35,17.31,17.32,84400.0,12.6421,12.6421,12.6129,12.6202,84400.0
2009-09-21 11:00:00,17.32,17.36,17.31,17.36,106400.0,12.6202,12.6494,12.6129,12.6494,106400.0
2009-09-21 11:30:00,17.36,17.36,17.34,17.35,62200.0,12.6494,12.6494,12.6348,12.6421,62200.0
2009-09-21 12:00:00,17.35,17.35,17.32,17.33,47400.0,12.6421,12.6421,12.6202,12.6275,47400.0
2009-09-21 12:30:00,17.34,17.36,17.3,17.31,107000.0,12.6348,12.6494,12.6056,12.6129,107000.0
2009-09-21 13:00:00,17.31,17.36,17.3,17.36,216800.0,12.6129,12.6494,12.6056,12.6494,216800.0
2009-09-21 13:30:00,17.36,17.36,17.35,17.35,89000.0,12.6494,12.6494,12.6421,12.6421,89000.0
2009-09-21 14:00:00,17.35,17.35,17.32,17.33,115800.0,12.6421,12.6421,12.6202,12.6275,115800.0
2009-09-21 14:30:00,17.33,17.33,17.32,17.32,63600.0,12.6275,12.6275,12.6202,12.6202,63600.0
2009-09-21 15:00:00,17.33,17.34,17.31,17.31,140400.0,12.6275,12.6348,12.6129,12.6129,140400.0
2009-09-21 15:30:00,17.31,17.32,17.25,17.31,308400.0,12.6129,12.6202,12.5692,12.6129,308400.0
2009-09-22 09:30:00,17.46,17.46,17.2,17.21,176000.0,12.7222,12.7222,12.5328,12.5401,176000.0
2009-09-22 10:00:00,17.21,17.24,17.18,17.18,68600.0,12.5401,12.5619,12.5182,12.5182,68600.0
2009-09-22 10:30:00,17.18,17.19,17.12,17.15,66200.0,12.5182,12.5255,12.4745,12.4963,66200.0
2009-09-22 11:00:00,17.15,17.16,17.11,17.12,57200.0,12.4963,12.5036,12.4672,12.4745,57200.0
2009-09-22 11:30:00,17.11,17.12,17.07,17.08,69400.0,12.4672,12.4745,12.438,12.4453,69400.0
2009-09-22 12:00:00,17.08,17.11,17.07,17.09,62400.0,12.4453,12.4672,12.438,12.4526,62400.0
2009-09-22 12:30:00,17.09,17.09,17.05,17.07,212000.0,12.4526,12.4526,12.4235,12.438,212000.0
2009-09-22 13:00:00,17.07,17.11,17.07,17.11,86800.0,12.438,12.4672,12.438,12.4672,86800.0
2009-09-22 13:30:00,17.11,17.16,17.1,17.16,134800.0,12.4672,12.5036,12.4599,12.5036,134800.0
2009-09-22 14:00:00,17.16,17.18,17.13,17.13,146600.0,12.5036,12.5182,12.4818,12.4818,146600.0
2009-09-22 14:30:00,17.13,17.13,17.1,17.11,59600.0,12.4818,12.4818,12.4599,12.4672,59600.0
2009-09-22 15:00:00,17.11,17.12,17.1,17.12,109800.0,12.4672,12.4745,12.4599,12.4745,109800.0
2009-09-22 15:30:00,17.12,17.12,17.07,17.07,305400.0,12.4745,12.4745,12.438,12.438,305400.0
2009-09-23 09:30:00,17.08,17.23,17.0,17.23,170400.0,12.4453,12.5546,12.387,12.5546,170400.0
2009-09-23 10:00:00,17.23,17.35,17.23,17.29,152800.0,12.5546,12.6421,12.5546,12.5983,152800.0
2009-09-23 10:30:00,17.28,17.31,17.23,17.27,125400.0,12.5911,12.6129,12.5546,12.5838,125400.0
2009-09-23 11:00:00,17.28,17.36,17.28,17.36,44800.0,12.5911,12.6494,12.5911,12.6494,44800.0
2009-09-23 11:30:00,17.35,17.39,17.3,17.37,95600.0,12.6421,12.6712,12.6056,12.6566,95600.0
2009-09-23 12:00:00,17.36,17.39,17.36,17.38,41600.0,12.6494,12.6712,12.6494,12.6639,41600.0
2009-09-23 12:30:00,17.39,17.43,17.38,17.43,81200.0,12.6712,12.7004,12.6639,12.7004,81200.0
2009-09-23 13:00:00,17.43,17.44,17.42,17.43,61600.0,12.7004,12.7076,12.6931,12.7004,61600.0
2009-09-23 13:30:00,17.43,17.48,17.42,17.48,98000.0,12.7004,12.7368,12.6931,12.7368,98000.0
2009-09-23 14:00:00,17.48,17.6,17.47,17.53,236400.0,12.7368,12.8242,12.7295,12.7732,236400.0
2009-09-23 14:30:00,17.53,17.55,17.47,17.48,121800.0,12.7732,12.7878,12.7295,12.7368,121800.0
2009-09-23 15:00:00,17.48,17.5,17.43,17.49,128000.0,12.7368,12.7514,12.7004,12.7441,128000.0
2009-09-23 15:30:00,17.48,17.5,17.38,17.38,560400.0,12.7368,12.7514,12.6639,12.6639,560400.0
2009-09-24 09:30:00,17.54,17.64,17.1,17.15,509800.0,12.7805,12.8534,12.4599,12.4963,509800.0
2009-09-24 10:00:00,17.15,17.18,16.97,17.0,335400.0,12.4963,12.5182,12.3652,12.387,335400.0
2009-09-24 10:30:00,17.0,17.04,16.9,17.0,296000.0,12.387,12.4162,12.3142,12.387,296000.0
2009-09-24 11:00:00,16.99,17.04,16.95,16.97,184000.0,12.3798,12.4162,12.3506,12.3652,184000.0
2009-09-24 11:30:00,16.97,17.02,16.91,16.95,260600.0,12.3652,12.4016,12.3215,12.3506,260600.0
2009-09-24 12:00:00,16.95,16.95,16.86,16.95,218200.0,12.3506,12.3506,12.285,12.3506,218200.0
2009-09-24 12:30:00,16.96,17.05,16.96,17.0,140400.0,12.3579,12.4235,12.3579,12.387,140400.0
2009-09-24 13:00:00,17.0,17.0,16.96,17.0,116200.0,12.387,12.387,12.3579,12.387,116200.0
2009-09-24 13:30:00,17.0,17.03,16.93,16.94,216200.0,12.387,12.4089,12.336,12.3433,216200.0
2009-09-24 14:00:00,16.94,16.95,16.9,16.95,189400.0,12.3433,12.3506,12.3142,12.3506,189400.0
2009-09-24 14:30:00,16.95,17.0,16.95,17.0,127200.0,12.3506,12.387,12.3506,12.387,127200.0
2009-09-24 15:00:00,17.0,17.02,16.99,16.99,237000.0,12.387,12.4016,12.3798,12.3798,237000.0
2009-09-24 15:30:00,17.0,17.02,16.95,16.95,452600.0,12.387,12.4016,12.3506,12.3506,452600.0
2009-09-25 09:30:00,17.02,17.04,16.75,16.86,199200.0,12.4016,12.4162,12.2049,12.285,199200.0
2009-09-25 10:00:00,16.85,16.89,16.82,16.87,147200.0,12.2777,12.3069,12.2559,12.2923,147200.0
2009-09-25 10:30:00,16.86,16.88,16.8,16.83,133800.0,12.285,12.2996,12.2413,12.2632,133800.0
2009-09-25 11:00:00,16.84,16.93,16.83,16.93,104000.0,12.2705,12.336,12.2632,12.336,104000.0
2009-09-25 11:30:00,16.93,16.98,16.91,16.91,82600.0,12.336,12.3725,12.3215,12.3215,82600.0
2009-09-25 12:00:00,16.91,16.93,16.87,16.93,84400.0,12.3215,12.336,12.2923,12.336,84400.0
2009-09-25 12:30:00,16.93,16.93,16.83,16.85,157400.0,12.336,12.336,12.2632,12.2777,157400.0
2009-09-25 13:00:00,16.85,16.88,16.81,16.86,177400.0,12.2777,12.2996,12.2486,12.285,177400.0
2009-09-25 13:30:00,16.86,16.86,16.81,16.83,159600.0,12.285,12.285,12.2486,12.2632,159600.0
2009-09-25 14:00:00,16.83,16.86,16.83,16.86,94400.0,12.2632,12.285,12.2632,12.285,94400.0
2009-09-25 14:30:00,16.86,16.91,16.85,16.91,87000.0,12.285,12.3215,12.2777,12.3215,87000.0
2009-09-25 15:00:00,16.91,16.92,16.89,16.91,94800.0,12.3215,12.3287,12.3069,12.3215,94800.0
2009-09-25 15:30:00,16.91,16.92,16.83,16.85,261400.0,12.3215,12.3287,12.2632,12.2777,261400.0
2009-09-28 09:30:00,16.93,17.05,16.78,17.03,95600.0,12.336,12.4235,12.2267,12.4089,95600.0
2009-09-28 10:00:00,17.02,17.13,17.0,17.13,71400.0,12.4016,12.4818,12.387,12.4818,71400.0
2009-09-28 10:30:00,17.13,17.16,17.1,17.11,61800.0,12.4818,12.5036,12.4599,12.4672,61800.0
2009-09-28 11:00:00,17.1,17.11,17.05,17.07,77800.0,12.4599,12.4672,12.4235,12.438,77800.0
2009-09-28 11:30:00,17.07,17.08,17.04,17.08,53200.0,12.438,12.4453,12.4162,12.4453,53200.0
2009-09-28 12:00:00,17.07,17.11,17.06,17.06,74600.0,12.438,12.4672,12.4308,12.4308,74600.0
2009-09-28 12:30:00,17.06,17.1,17.04,17.05,123600.0,12.4308,12.4599,12.4162,12.4235,123600.0
2009-09-28 13:00:00,17.05,17.07,17.05,17.05,52600.0,12.4235,12.438,12.4235,12.4235,52600.0
2009-09-28 13:30:00,17.05,17.06,17.02,17.04,94400.0,12.4235,12.4308,12.4016,12.4162,94400.0
2009-09-28 14:00:00,17.05,17.06,17.01,17.01,61800.0,12.4235,12.4308,12.3943,12.3943,61800.0
2009-09-28 14:30:00,17.01,17.02,17.0,17.0,89800.0,12.3943,12.4016,12.387,12.387,89800.0
2009-09-28 15:00:00,17.0,17.03,17.0,17.03,50800.0,12.387,12.4089,12.387,12.4089,50800.0
2009-09-28 15:30:00,17.02,17.02,16.99,17.0,309600.0,12.4016,12.4016,12.3798,12.387,309600.0
2009-09-29 09:30:00,17.08,17.11,16.96,17.0,138200.0,12.4453,12.4672,12.3579,12.387,138200.0
2009-09-29 10:00:00,17.0,17.0,16.93,17.0,99200.0,12.387,12.387,12.336,12.387,99200.0
2009-09-29 10:30:00,16.99,17.02,16.99,17.0,73600.0,12.3798,12.4016,12.3798,12.387,73600.0
2009-09-29 11:00:00,17.0,17.07,16.98,17.07,63600.0,12.387,12.438,12.3725,12.438,63600.0
2009-09-29 11:30:00,17.06,17.07,17.02,17.02,60800.0,12.4308,12.438,12.4016,12.4016,60800.0
2009-09-29 12:00:00,17.02,17.03,16.93,16.95,123600.0,12.4016,12.4089,12.336,12.3506,123600.0
2009-09-29 12:30:00,16.95,17.03,16.95,17.03,37000.0,12.3506,12.4089,12.3506,12.4089,37000.0
2009-09-29 13:00:00,17.03,17.03,17.01,17.02,35000.0,12.4089,12.4089,12.3943,12.4016,35000.0
2009-09-29 13:30:00,17.02,17.03,17.01,17.02,33200.0,12.4016,12.4089,12.3943,12.4016,33200.0
2009-09-29 14:00:00,17.02,17.03,17.0,17.03,50000.0,12.4016,12.4089,12.387,12.4089,50000.0
2009-09-29 14:30:00,17.03,17.04,17.02,17.04,65600.0,12.4089,12.4162,12.4016,12.4162,65600.0
2009-09-29 15:00:00,17.04,17.05,17.03,17.04,88800.0,12.4162,12.4235,12.4089,12.4162,88800.0
2009-09-29 15:30:00,17.04,17.07,17.03,17.03,216400.0,12.4162,12.438,12.4089,12.4089,216400.0
2009-09-30 09:30:00,16.98,17.02,16.89,16.92,120400.0,12.46,12.4893,12.3939,12.4159,120400.0
2009-09-30 10:00:00,16.92,16.93,16.85,16.86,105200.0,12.4159,12.4233,12.3646,12.3719,105200.0
2009-09-30 10:30:00,16.86,16.88,16.85,16.86,84400.0,12.3719,12.3866,12.3646,12.3719,84400.0
2009-09-30 11:00:00,16.87,16.92,16.86,16.89,39000.0,12.3792,12.4159,12.3719,12.3939,39000.0
2009-09-30 11:30:00,16.88,16.92,16.87,16.91,38800.0,12.3866,12.4159,12.3792,12.4086,38800.0
2009-09-30 12:00:00,16.91,16.93,16.88,16.93,20800.0,12.4086,12.4233,12.3866,12.4233,20800.0
2009-09-30 12:30:00,16.92,16.97,16.92,16.93,35800.0,12.4159,12.4526,12.4159,12.4233,35800.0
2009-09-30 13:00:00,16.95,17.0,16.95,17.0,54800.0,12.4379,12.4746,12.4379,12.4746,54800.0
2009-09-30 13:30:00,17.0,17.02,16.99,17.0,29200.0,12.4746,12.4893,12.4673,12.4746,29200.0
2009-09-30 14:00:00,17.0,17.03,16.98,17.01,36600.0,12.4746,12.4966,12.46,12.482,36600.0
2009-09-30 14:30:00,17.0,17.06,17.0,17.01,50000.0,12.4746,12.5187,12.4746,12.482,50000.0
2009-09-30 15:00:00,17.0,17.01,16.93,16.93,71000.0,12.4746,12.482,12.4233,12.4233,71000.0
2009-09-30 15:30:00,16.93,17.0,16.92,16.95,356800.0,12.4233,12.4746,12.4159,12.4379,356800.0
2009-10-01 09:30:00,16.85,16.93,16.8,16.88,80600.0,12.3646,12.4233,12.3279,12.3866,80600.0
2009-10-01 10:00:00,16.88,16.93,16.79,16.82,145000.0,12.3866,12.4233,12.3205,12.3425,145000.0
2009-10-01 10:30:00,16.81,16.83,16.78,16.81,95400.0,12.3352,12.3499,12.3132,12.3352,95400.0
2009-10-01 11:00:00,16.81,16.81,16.73,16.74,159200.0,12.3352,12.3352,12.2765,12.2838,159200.0
2009-10-01 11:30:00,16.74,16.78,16.73,16.78,48800.0,12.2838,12.3132,12.2765,12.3132,48800.0
2009-10-01 12:00:00,16.78,16.8,16.77,16.77,118800.0,12.3132,12.3279,12.3059,12.3059,118800.0
2009-10-01 12:30:00,16.78,16.79,16.74,16.74,165000.0,12.3132,12.3205,12.2838,12.2838,165000.0
2009-10-01 13:00:00,16.74,16.75,16.72,16.75,48600.0,12.2838,12.2912,12.2692,12.2912,48600.0
2009-10-01 13:30:00,16.75,16.83,16.74,16.81,76400.0,12.2912,12.3499,12.2838,12.3352,76400.0
2009-10-01 14:00:00,16.81,16.84,16.8,16.83,73400.0,12.3352,12.3572,12.3279,12.3499,73400.0
2009-10-01 14:30:00,16.83,16.85,16.78,16.84,81400.0,12.3499,12.3646,12.3132,12.3572,81400.0
2009-10-01 15:00:00,16.84,16.84,16.82,16.82,105800.0,12.3572,12.3572,12.3425,12.3425,105800.0
2009-10-01 15:30:00,16.82,16.84,16.75,16.75,291000.0,12.3425,12.3572,12.2912,12.2912,291000.0
2009-10-02 09:30:00,16.66,16.8,16.66,16.69,100800.0,12.2251,12.3279,12.2251,12.2472,100800.0
2009-10-02 10:00:00,16.68,16.7,16.64,16.64,146000.0,12.2398,12.2545,12.2105,12.2105,146000.0
2009-10-02 10:30:00,16.65,16.68,16.64,16.67,83000.0,12.2178,12.2398,12.2105,12.2325,83000.0
2009-10-02 11:00:00,16.67,16.68,16.67,16.67,55600.0,12.2325,12.2398,12.2325,12.2325,55600.0
2009-10-02 11:30:00,16.68,16.68,16.63,16.65,78800.0,12.2398,12.2398,12.2031,12.2178,78800.0
2009-10-02 12:00:00,16.65,16.69,16.65,16.68,65400.0,12.2178,12.2472,12.2178,12.2398,65400.0
2009-10-02 12:30:00,16.68,16.68,16.67,16.68,55600.0,12.2398,12.2398,12.2325,12.2398,55600.0
2009-10-02 13:00:00,16.68,16.68,16.66,16.67,48400.0,12.2398,12.2398,12.2251,12.2325,48400.0
2009-10-02 13:30:00,16.67,16.68,16.67,16.68,42800.0,12.2325,12.2398,12.2325,12.2398,42800.0
2009-10-02 14:00:00,16.68,16.71,16.67,16.7,66000.0,12.2398,12.2618,12.2325,12.2545,66000.0
2009-10-02 14:30:00,16.7,16.71,16.7,16.71,35000.0,12.2545,12.2618,12.2545,12.2618,35000.0
2009-10-02 15:00:00,16.71,16.71,16.68,16.7,115200.0,12.2618,12.2618,12.2398,12.2545,115200.0
2009-10-02 15:30:00,16.69,16.73,16.68,16.69,170200.0,12.2472,12.2765,12.2398,12.2472,170200.0
2009-10-05 09:30:00,16.71,16.73,16.5,16.55,111800.0,12.2618,12.2765,12.1077,12.1444,111800.0
2009-10-05 10:00:00,16.55,16.59,16.47,16.58,134600.0,12.1444,12.1738,12.0857,12.1664,134600.0
2009-10-05 10:30:00,16.58,16.65,16.58,16.64,51600.0,12.1664,12.2178,12.1664,12.2105,51600.0
2009-10-05 11:00:00,16.63,16.64,16.59,16.61,42200.0,12.2031,12.2105,12.1738,12.1884,42200.0
2009-10-05 11:30:00,16.61,16.64,16.6,16.63,43200.0,12.1884,12.2105,12.1811,12.2031,43200.0
2009-10-05 12:00:00,16.64,16.67,16.63,16.66,25800.0,12.2105,12.2325,12.2031,12.2251,25800.0
2009-10-05 12:30:00,16.66,16.68,16.66,16.66,39200.0,12.2251,12.2398,12.2251,12.2251,39200.0
2009-10-05 13:00:00,16.66,16.67,16.63,16.64,43800.0,12.2251,12.2325,12.2031,12.2105,43800.0
2009-10-05 13:30:00,16.64,16.64,16.61,16.63,36000.0,12.2105,12.2105,12.1884,12.2031,36000.0
2009-10-05 14:00:00,16.63,16.64,16.61,16.62,72000.0,12.2031,12.2105,12.1884,12.1958,72000.0
2009-10-05 14:30:00,16.62,16.67,16.62,16.67,79800.0,12.1958,12.2325,12.1958,12.2325,79800.0
2009-10-05 15:00:00,16.68,16.68,16.63,16.64,162600.0,12.2398,12.2398,12.2031,12.2105,162600.0
2009-10-05 15:30:00,16.64,16.68,16.62,16.67,264200.0,12.2105,12.2398,12.1958,12.2325,264200.0
2009-10-06 09:30:00,16.64,16.8,16.64,16.78,47600.0,12.2105,12.3279,12.2105,12.3132,47600.0
2009-10-06 10:00:00,16.79,16.88,16.79,16.86,194800.0,12.3205,12.3866,12.3205,12.3719,194800.0
2009-10-06 10:30:00,16.85,16.91,16.84,16.9,78000.0,12.3646,12.4086,12.3572,12.4012,78000.0
2009-10-06 11:00:00,16.9,16.93,16.9,16.91,43000.0,12.4012,12.4233,12.4012,12.4086,43000.0
2009-10-06 11:30:00,16.92,16.93,16.9,16.93,87800.0,12.4159,12.4233,12.4012,12.4233,87800.0
2009-10-06 12:00:00,16.93,16.95,16.92,16.92,23800.0,12.4233,12.4379,12.4159,12.4159,23800.0
2009-10-06 12:30:00,16.92,16.95,16.92,16.93,31000.0,12.4159,12.4379,12.4159,12.4233,31000.0
2009-10-06 13:00:00,16.92,16.93,16.91,16.91,65000.0,12.4159,12.4233,12.4086,12.4086,65000.0
2009-10-06 13:30:00,16.91,16.91,16.86,16.89,46200.0,12.4086,12.4086,12.3719,12.3939,46200.0
2009-10-06 14:00:00,16.89,16.89,16.83,16.85,47000.0,12.3939,12.3939,12.3499,12.3646,47000.0
2009-10-06 14:30:00,16.84,16.86,16.79,16.79,92000.0,12.3572,12.3719,12.3205,12.3205,92000.0
2009-10-06 15:00:00,16.79,16.83,16.78,16.82,71600.0,12.3205,12.3499,12.3132,12.3425,71600.0
2009-10-06 15:30:00,16.82,16.83,16.78,16.79,185600.0,12.3425,12.3499,12.3132,12.3205,185600.0
2009-10-07 09:30:00,16.78,16.84,16.74,16.79,67400.0,12.3132,12.3572,12.2838,12.3205,67400.0
2009-10-07 10:00:00,16.8,16.8,16.76,16.77,58400.0,12.3279,12.3279,12.2985,12.3059,58400.0
2009-10-07 10:30:00,16.77,16.77,16.7,16.74,79400.0,12.3059,12.3059,12.2545,12.2838,79400.0
2009-10-07 11:00:00,16.74,16.75,16.74,16.75,46800.0,12.2838,12.2912,12.2838,12.2912,46800.0
2009-10-07 11:30:00,16.75,16.75,16.73,16.74,86200.0,12.2912,12.2912,12.2765,12.2838,86200.0
2009-10-07 12:00:00,16.73,16.74,16.73,16.74,29600.0,12.2765,12.2838,12.2765,12.2838,29600.0
2009-10-07 12:30:00,16.74,16.74,16.73,16.74,23000.0,12.2838,12.2838,12.2765,12.2838,23000.0
2009-10-07 13:00:00,16.74,16.74,16.72,16.72,44000.0,12.2838,12.2838,12.2692,12.2692,44000.0
2009-10-07 13:30:00,16.72,16.73,16.72,16.73,38600.0,12.2692,12.2765,12.2692,12.2765,38600.0
2009-10-07 14:00:00,16.73,16.73,16.72,16.73,34200.0,12.2765,12.2765,12.2692,12.2765,34200.0
2009-10-07 14:30:00,16.73,16.76,16.73,16.75,45800.0,12.2765,12.2985,12.2765,12.2912,45800.0
2009-10-07 15:00:00,16.75,16.76,16.74,16.75,54000.0,12.2912,12.2985,12.2838,12.2912,54000.0
2009-10-07 15:30:00,16.75,16.77,16.74,16.77,124200.0,12.2912,12.3059,12.2838,12.3059,124200.0
2009-10-08 09:30:00,16.81,16.82,16.68,16.74,40000.0,12.3352,12.3425,12.2398,12.2838,40000.0
2009-10-08 10:00:00,16.74,16.8,16.7,16.78,39000.0,12.2838,12.3279,12.2545,12.3132,39000.0
2009-10-08 10:30:00,16.78,16.81,16.76,16.78,52200.0,12.3132,12.3352,12.2985,12.3132,52200.0
2009-10-08 11:00:00,16.78,16.8,16.74,16.78,46000.0,12.3132,12.3279,12.2838,12.3132,46000.0
2009-10-08 11:30:00,16.78,16.8,16.77,16.77,50000.0,12.3132,12.3279,12.3059,12.3059,50000.0
2009-10-08 12:00:00,16.78,16.79,16.77,16.79,41400.0,12.3132,12.3205,12.3059,12.3205,41400.0
2009-10-08 12:30:00,16.78,16.8,16.75,16.78,111800.0,12.3132,12.3279,12.2912,12.3132,111800.0
2009-10-08 13:00:00,16.78,16.79,16.75,16.75,128600.0,12.3132,12.3205,12.2912,12.2912,128600.0
2009-10-08 13:30:00,16.75,16.77,16.74,16.75,60000.0,12.2912,12.3059,12.2838,12.2912,60000.0
2009-10-08 14:00:00,16.75,16.77,16.74,16.77,43600.0,12.2912,12.3059,12.2838,12.3059,43600.0
2009-10-08 14:30:00,16.76,16.77,16.75,16.75,68200.0,12.2985,12.3059,12.2912,12.2912,68200.0
2009-10-08 15:00:00,16.75,16.75,16.74,16.75,117200.0,12.2912,12.2912,12.2838,12.2912,117200.0
2009-10-08 15:30:00,16.75,16.81,16.75,16.8,336800.0,12.2912,12.3352,12.2912,12.3279,336800.0
2009-10-09 09:30:00,16.83,16.86,16.7,16.72,74400.0,12.3499,12.3719,12.2545,12.2692,74400.0
2009-10-09 10:00:00,16.71,16.75,16.67,16.71,50800.0,12.2618,12.2912,12.2325,12.2618,50800.0
2009-10-09 10:30:00,16.71,16.71,16.66,16.66,57200.0,12.2618,12.2618,12.2251,12.2251,57200.0
2009-10-09 11:00:00,16.66,16.73,16.66,16.73,30000.0,12.2251,12.2765,12.2251,12.2765,30000.0
2009-10-09 11:30:00,16.73,16.75,16.71,16.75,46400.0,12.2765,12.2912,12.2618,12.2912,46400.0
2009-10-09 12:00:00,16.75,16.79,16.75,16.78,15400.0,12.2912,12.3205,12.2912,12.3132,15400.0
2009-10-09 12:30:00,16.78,16.8,16.78,16.8,24200.0,12.3132,12.3279,12.3132,12.3279,24200.0
2009-10-09 13:00:00,16.8,16.81,16.78,16.8,28600.0,12.3279,12.3352,12.3132,12.3279,28600.0
2009-10-09 13:30:00,16.8,16.8,16.78,16.79,21000.0,12.3279,12.3279,12.3132,12.3205,21000.0
2009-10-09 14:00:00,16.79,16.79,16.79,16.79,19000.0,12.3205,12.3205,12.3205,12.3205,19000.0
2009-10-09 14:30:00,16.79,16.79,16.79,16.79,23800.0,12.3205,12.3205,12.3205,12.3205,23800.0
2009-10-09 15:00:00,16.79,16.84,16.79,16.84,56600.0,12.3205,12.3572,12.3205,12.3572,56600.0
2009-10-09 15:30:00,16.84,16.84,16.82,16.84,141600.0,12.3572,12.3572,12.3425,12.3572,141600.0
2009-10-12 09:30:00,16.87,16.96,16.83,16.93,44200.0,12.3792,12.4453,12.3499,12.4233,44200.0
2009-10-12 10:00:00,16.92,16.98,16.89,16.89,23800.0,12.4159,12.46,12.3939,12.3939,23800.0
2009-10-12 10:30:00,16.89,16.92,16.88,16.92,17800.0,12.3939,12.4159,12.3866,12.4159,17800.0
2009-10-12 11:00:00,16.92,16.92,16.89,16.91,17800.0,12.4159,12.4159,12.3939,12.4086,17800.0
2009-10-12 11:30:00,16.91,16.91,16.89,16.91,42600.0,12.4086,12.4086,12.3939,12.4086,42600.0
2009-10-12 12:00:00,16.92,16.93,16.91,16.92,27400.0,12.4159,12.4233,12.4086,12.4159,27400.0
2009-10-12 12:30:00,16.92,16.95,16.92,16.95,38000.0,12.4159,12.4379,12.4159,12.4379,38000.0
2009-10-12 13:00:00,16.95,16.95,16.9,16.92,33600.0,12.4379,12.4379,12.4012,12.4159,33600.0
2009-10-12 13:30:00,16.92,16.94,16.92,16.93,20600.0,12.4159,12.4306,12.4159,12.4233,20600.0
2009-10-12 14:00:00,16.93,16.93,16.87,16.89,26000.0,12.4233,12.4233,12.3792,12.3939,26000.0
2009-10-12 14:30:00,16.88,16.89,16.86,16.89,42600.0,12.3866,12.3939,12.3719,12.3939,42600.0
2009-10-12 15:00:00,16.89,16.91,16.88,16.88,59800.0,12.3939,12.4086,12.3866,12.3866,59800.0
2009-10-12 15:30:00,16.88,16.89,16.87,16.87,65000.0,12.3866,12.3939,12.3792,12.3792,65000.0
2009-10-13 09:30:00,16.86,16.92,16.82,16.83,44200.0,12.3719,12.4159,12.3425,12.3499,44200.0
2009-10-13 10:00:00,16.85,16.85,16.8,16.84,38200.0,12.3646,12.3646,12.3279,12.3572,38200.0
2009-10-13 10:30:00,16.84,16.85,16.82,16.85,60800.0,12.3572,12.3646,12.3425,12.3646,60800.0
2009-10-13 11:00:00,16.86,16.88,16.85,16.86,43000.0,12.3719,12.3866,12.3646,12.3719,43000.0
2009-10-13 11:30:00,16.87,16.89,16.84,16.87,85800.0,12.3792,12.3939,12.3572,12.3792,85800.0
2009-10-13 12:00:00,16.88,16.88,16.84,16.85,43000.0,12.3866,12.3866,12.3572,12.3646,43000.0
2009-10-13 12:30:00,16.85,16.85,16.83,16.83,26800.0,12.3646,12.3646,12.3499,12.3499,26800.0
2009-10-13 13:00:00,16.83,16.85,16.82,16.84,69200.0,12.3499,12.3646,12.3425,12.3572,69200.0
2009-10-13 13:30:00,16.84,16.86,16.84,16.86,59400.0,12.3572,12.3719,12.3572,12.3719,59400.0
2009-10-13 14:00:00,16.86,16.88,16.85,16.87,45200.0,12.3719,12.3866,12.3646,12.3792,45200.0
2009-10-13 14:30:00,16.87,16.87,16.85,16.86,35800.0,12.3792,12.3792,12.3646,12.3719,35800.0
2009-10-13 15:00:00,16.86,16.88,16.86,16.86,73400.0,12.3719,12.3866,12.3719,12.3719,73400.0
2009-10-13 15:30:00,16.87,16.88,16.85,16.88,150200.0,12.3792,12.3866,12.3646,12.3866,150200.0
2009-10-14 09:30:00,16.93,16.98,16.84,16.84,33400.0,12.4233,12.46,12.3572,12.3572,33400.0
2009-10-14 10:00:00,16.85,16.85,16.78,16.82,129800.0,12.3646,12.3646,12.3132,12.3425,129800.0
2009-10-14 10:30:00,16.82,16.84,16.81,16.82,25800.0,12.3425,12.3572,12.3352,12.3425,25800.0
2009-10-14 11:00:00,16.83,16.86,16.82,16.85,24200.0,12.3499,12.3719,12.3425,12.3646,24200.0
2009-10-14 11:30:00,16.85,16.85,16.84,16.85,22800.0,12.3646,12.3646,12.3572,12.3646,22800.0
2009-10-14 12:00:00,16.85,16.86,16.83,16.85,37600.0,12.3646,12.3719,12.3499,12.3646,37600.0
2009-10-14 12:30:00,16.84,16.88,16.84,16.88,31200.0,12.3572,12.3866,12.3572,12.3866,31200.0
2009-10-14 13:00:00,16.88,16.89,16.87,16.88,31000.0,12.3866,12.3939,12.3792,12.3866,31000.0
2009-10-14 13:30:00,16.88,16.91,16.88,16.91,49800.0,12.3866,12.4086,12.3866,12.4086,49800.0
2009-10-14 14:00:00,16.91,16.91,16.89,16.89,50200.0,12.4086,12.4086,12.3939,12.3939,50200.0
2009-10-14 14:30:00,16.89,16.92,16.89,16.92,55600.0,12.3939,12.4159,12.3939,12.4159,55600.0
2009-10-14 15:00:00,16.92,16.96,16.92,16.96,129800.0,12.4159,12.4453,12.4159,12.4453,129800.0
2009-10-14 15:30:00,16.96,16.96,16.93,16.93,369200.0,12.4453,12.4453,12.4233,12.4233,369200.0
2009-10-15 09:30:00,16.91,17.03,16.86,17.02,106400.0,12.4086,12.4966,12.3719,12.4893,106400.0
2009-10-15 10:00:00,17.02,17.08,17.01,17.08,90600.0,12.4893,12.5333,12.482,12.5333,90600.0
2009-10-15 10:30:00,17.07,17.15,17.07,17.15,67400.0,12.526,12.5847,12.526,12.5847,67400.0
2009-10-15 11:00:00,17.15,17.17,17.14,17.16,93400.0,12.5847,12.5994,12.5774,12.592,93400.0
2009-10-15 11:30:00,17.16,17.18,17.14,17.18,107200.0,12.592,12.6067,12.5774,12.6067,107200.0
2009-10-15 12:00:00,17.18,17.18,17.14,17.14,53200.0,12.6067,12.6067,12.5774,12.5774,53200.0
2009-10-15 12:30:00,17.14,17.14,17.11,17.12,41200.0,12.5774,12.5774,12.5553,12.5627,41200.0
2009-10-15 13:00:00,17.11,17.13,17.1,17.13,24000.0,12.5553,12.57,12.548,12.57,24000.0
2009-10-15 13:30:00,17.13,17.16,17.13,17.15,45200.0,12.57,12.592,12.57,12.5847,45200.0
2009-10-15 14:00:00,17.15,17.17,17.15,17.16,37400.0,12.5847,12.5994,12.5847,12.592,37400.0
2009-10-15 14:30:00,17.17,17.18,17.16,17.17,50600.0,12.5994,12.6067,12.592,12.5994,50600.0
2009-10-15 15:00:00,17.18,17.18,17.13,17.14,68200.0,12.6067,12.6067,12.57,12.5774,68200.0
2009-10-15 15:30:00,17.14,17.18,17.14,17.17,335000.0,12.5774,12.6067,12.5774,12.5994,335000.0
2009-10-16 09:30:00,17.11,17.22,17.02,17.16,206800.0,12.5553,12.6361,12.4893,12.592,206800.0
2009-10-16 10:00:00,17.16,17.25,17.11,17.22,72400.0,12.592,12.6581,12.5553,12.6361,72400.0
2009-10-16 10:30:00,17.22,17.24,17.16,17.18,160800.0,12.6361,12.6507,12.592,12.6067,160800.0
2009-10-16 11:00:00,17.18,17.22,17.17,17.22,176800.0,12.6067,12.6361,12.5994,12.6361,176800.0
2009-10-16 11:30:00,17.22,17.25,17.19,17.25,137800.0,12.6361,12.6581,12.6141,12.6581,137800.0
2009-10-16 12:00:00,17.25,17.28,17.24,17.24,169800.0,12.6581,12.6801,12.6507,12.6507,169800.0
2009-10-16 12:30:00,17.25,17.28,17.24,17.27,48800.0,12.6581,12.6801,12.6507,12.6728,48800.0
2009-10-16 13:00:00,17.26,17.32,17.25,17.32,66800.0,12.6654,12.7094,12.6581,12.7094,66800.0
2009-10-16 13:30:00,17.32,17.32,17.29,17.3,52800.0,12.7094,12.7094,12.6874,12.6948,52800.0
2009-10-16 14:00:00,17.29,17.33,17.29,17.32,137400.0,12.6874,12.7168,12.6874,12.7094,137400.0
2009-10-16 14:30:00,17.32,17.33,17.3,17.33,67200.0,12.7094,12.7168,12.6948,12.7168,67200.0
2009-10-16 15:00:00,17.33,17.34,17.3,17.33,182200.0,12.7168,12.7241,12.6948,12.7168,182200.0
2009-10-16 15:30:00,17.33,17.34,17.24,17.27,326600.0,12.7168,12.7241,12.6507,12.6728,326600.0
2009-10-19 09:30:00,17.38,17.38,17.28,17.31,81600.0,12.7535,12.7535,12.6801,12.7021,81600.0
2009-10-19 10:00:00,17.31,17.38,17.3,17.34,71600.0,12.7021,12.7535,12.6948,12.7241,71600.0
2009-10-19 10:30:00,17.34,17.44,17.33,17.41,140600.0,12.7241,12.7975,12.7168,12.7755,140600.0
2009-10-19 11:00:00,17.42,17.46,17.39,17.45,46200.0,12.7828,12.8122,12.7608,12.8048,46200.0
2009-10-19 11:30:00,17.45,17.47,17.43,17.45,42200.0,12.8048,12.8195,12.7902,12.8048,42200.0
2009-10-19 12:00:00,17.46,17.5,17.45,17.49,107800.0,12.8122,12.8415,12.8048,12.8342,107800.0
2009-10-19 12:30:00,17.49,17.57,17.49,17.57,180800.0,12.8342,12.8929,12.8342,12.8929,180800.0
2009-10-19 13:00:00,17.57,17.57,17.53,17.54,101200.0,12.8929,12.8929,12.8635,12.8709,101200.0
2009-10-19 13:30:00,17.54,17.61,17.54,17.61,139200.0,12.8709,12.9222,12.8709,12.9222,139200.0
2009-10-19 14:00:00,17.6,17.64,17.6,17.64,101600.0,12.9149,12.9443,12.9149,12.9443,101600.0
2009-10-19 14:30:00,17.63,17.68,17.63,17.68,180200.0,12.9369,12.9736,12.9369,12.9736,180200.0
2009-10-19 15:00:00,17.67,17.68,17.58,17.58,261000.0,12.9663,12.9736,12.9002,12.9002,261000.0
2009-10-19 15:30:00,17.58,17.58,17.52,17.53,309400.0,12.9002,12.9002,12.8562,12.8635,309400.0
2009-10-20 09:30:00,17.48,17.51,17.43,17.49,124600.0,12.8269,12.8489,12.7902,12.8342,124600.0
2009-10-20 10:00:00,17.49,17.53,17.47,17.5,87200.0,12.8342,12.8635,12.8195,12.8415,87200.0
2009-10-20 10:30:00,17.5,17.53,17.48,17.52,76600.0,12.8415,12.8635,12.8269,12.8562,76600.0
2009-10-20 11:00:00,17.52,17.56,17.48,17.55,81000.0,12.8562,12.8856,12.8269,12.8782,81000.0
2009-10-20 11:30:00,17.55,17.55,17.49,17.5,100600.0,12.8782,12.8782,12.8342,12.8415,100600.0
2009-10-20 12:00:00,17.5,17.51,17.48,17.5,51200.0,12.8415,12.8489,12.8269,12.8415,51200.0
2009-10-20 12:30:00,17.5,17.52,17.47,17.5,108200.0,12.8415,12.8562,12.8195,12.8415,108200.0
2009-10-20 13:00:00,17.49,17.5,17.42,17.43,97200.0,12.8342,12.8415,12.7828,12.7902,97200.0
2009-10-20 13:30:00,17.43,17.48,17.42,17.46,147600.0,12.7902,12.8269,12.7828,12.8122,147600.0
2009-10-20 14:00:00,17.45,17.5,17.45,17.47,76400.0,12.8048,12.8415,12.8048,12.8195,76400.0
2009-10-20 14:30:00,17.47,17.5,17.47,17.5,67600.0,12.8195,12.8415,12.8195,12.8415,67600.0
2009-10-20 15:00:00,17.5,17.53,17.5,17.53,111200.0,12.8415,12.8635,12.8415,12.8635,111200.0
2009-10-20 15:30:00,17.53,17.55,17.5,17.52,261000.0,12.8635,12.8782,12.8415,12.8562,261000.0
2009-10-21 09:30:00,17.65,17.85,17.64,17.82,377000.0,12.9516,13.0984,12.9443,13.0763,377000.0
2009-10-21 10:00:00,17.83,17.83,17.71,17.73,101200.0,13.0837,13.0837,12.9956,13.0103,101200.0
2009-10-21 10:30:00,17.73,17.79,17.73,17.75,138400.0,13.0103,13.0543,13.0103,13.025,138400.0
2009-10-21 11:00:00,17.75,17.76,17.73,17.74,51200.0,13.025,13.0323,13.0103,13.0176,51200.0
2009-10-21 11:30:00,17.74,17.74,17.67,17.68,46000.0,13.0176,13.0176,12.9663,12.9736,46000.0
2009-10-21 12:00:00,17.68,17.71,17.68,17.69,40000.0,12.9736,12.9956,12.9736,12.981,40000.0
2009-10-21 12:30:00,17.7,17.72,17.69,17.71,37200.0,12.9883,13.003,12.981,12.9956,37200.0
2009-10-21 13:00:00,17.71,17.71,17.68,17.69,30200.0,12.9956,12.9956,12.9736,12.981,30200.0
2009-10-21 13:30:00,17.68,17.73,17.68,17.73,59600.0,12.9736,13.0103,12.9736,13.0103,59600.0
2009-10-21 14:00:00,17.72,17.76,17.72,17.73,87800.0,13.003,13.0323,13.003,13.0103,87800.0
2009-10-21 14:30:00,17.73,17.73,17.68,17.7,122200.0,13.0103,13.0103,12.9736,12.9883,122200.0
2009-10-21 15:00:00,17.7,17.7,17.59,17.59,99400.0,12.9883,12.9883,12.9076,12.9076,99400.0
2009-10-21 15:30:00,17.59,17.59,17.49,17.49,232600.0,12.9076,12.9076,12.8342,12.8342,232600.0
2009-10-22 09:30:00,17.49,17.49,17.2,17.21,142600.0,12.8342,12.8342,12.6214,12.6287,142600.0
2009-10-22 10:00:00,17.21,17.27,17.2,17.22,133400.0,12.6287,12.6728,12.6214,12.6361,133400.0
2009-10-22 10:30:00,17.22,17.26,17.21,17.21,108000.0,12.6361,12.6654,12.6287,12.6287,108000.0
2009-10-22 11:00:00,17.22,17.22,17.17,17.17,87000.0,12.6361,12.6361,12.5994,12.5994,87000.0
2009-10-22 11:30:00,17.17,17.19,17.14,17.15,101200.0,12.5994,12.6141,12.5774,12.5847,101200.0
2009-10-22 12:00:00,17.15,17.18,17.15,17.16,49000.0,12.5847,12.6067,12.5847,12.592,49000.0
2009-10-22 12:30:00,17.17,17.21,17.16,17.2,93400.0,12.5994,12.6287,12.592,12.6214,93400.0
2009-10-22 13:00:00,17.2,17.21,17.19,17.2,53000.0,12.6214,12.6287,12.6141,12.6214,53000.0
2009-10-22 13:30:00,17.2,17.22,17.19,17.2,70600.0,12.6214,12.6361,12.6141,12.6214,70600.0
2009-10-22 14:00:00,17.21,17.29,17.2,17.28,111200.0,12.6287,12.6874,12.6214,12.6801,111200.0
2009-10-22 14:30:00,17.28,17.33,17.28,17.33,95800.0,12.6801,12.7168,12.6801,12.7168,95800.0
2009-10-22 15:00:00,17.32,17.36,17.31,17.33,134200.0,12.7094,12.7388,12.7021,12.7168,134200.0
2009-10-22 15:30:00,17.32,17.34,17.28,17.29,275800.0,12.7094,12.7241,12.6801,12.6874,275800.0
2009-10-23 09:30:00,17.35,17.35,17.21,17.25,83000.0,12.7315,12.7315,12.6287,12.6581,83000.0
2009-10-23 10:00:00,17.26,17.3,17.17,17.23,57200.0,12.6654,12.6948,12.5994,12.6434,57200.0
2009-10-23 10:30:00,17.23,17.29,17.16,17.17,106600.0,12.6434,12.6874,12.592,12.5994,106600.0
2009-10-23 11:00:00,17.18,17.21,17.11,17.16,40600.0,12.6067,12.6287,12.5553,12.592,40600.0
2009-10-23 11:30:00,17.16,17.16,17.13,17.15,33800.0,12.592,12.592,12.57,12.5847,33800.0
2009-10-23 12:00:00,17.15,17.18,17.14,17.15,27200.0,12.5847,12.6067,12.5774,12.5847,27200.0
2009-10-23 12:30:00,17.15,17.2,17.14,17.18,31200.0,12.5847,12.6214,12.5774,12.6067,31200.0
2009-10-23 13:00:00,17.18,17.18,17.13,17.14,42400.0,12.6067,12.6067,12.57,12.5774,42400.0
2009-10-23 13:30:00,17.14,17.16,17.09,17.16,49200.0,12.5774,12.592,12.5407,12.592,49200.0
2009-10-23 14:00:00,17.15,17.16,17.12,17.16,30600.0,12.5847,12.592,12.5627,12.592,30600.0
2009-10-23 14:30:00,17.16,17.17,17.14,17.15,39200.0,12.592,12.5994,12.5774,12.5847,39200.0
2009-10-23 15:00:00,17.15,17.2,17.14,17.17,77200.0,12.5847,12.6214,12.5774,12.5994,77200.0
2009-10-23 15:30:00,17.17,17.21,17.15,17.19,157800.0,12.5994,12.6287,12.5847,12.6141,157800.0
2009-10-26 09:30:00,17.18,17.33,17.11,17.3,94000.0,12.6067,12.7168,12.5553,12.6948,94000.0
2009-10-26 10:00:00,17.3,17.36,17.27,17.32,83800.0,12.6948,12.7388,12.6728,12.7094,83800.0
2009-10-26 10:30:00,17.31,17.33,17.27,17.31,91400.0,12.7021,12.7168,12.6728,12.7021,91400.0
2009-10-26 11:00:00,17.31,17.34,17.27,17.29,66200.0,12.7021,12.7241,12.6728,12.6874,66200.0
2009-10-26 11:30:00,17.28,17.28,17.05,17.06,84800.0,12.6801,12.6801,12.5113,12.5187,84800.0
2009-10-26 12:00:00,17.06,17.11,17.05,17.1,47600.0,12.5187,12.5553,12.5113,12.548,47600.0
2009-10-26 12:30:00,17.1,17.14,17.08,17.13,31600.0,12.548,12.5774,12.5333,12.57,31600.0
2009-10-26 13:00:00,17.13,17.17,17.11,17.16,34800.0,12.57,12.5994,12.5553,12.592,34800.0
2009-10-26 13:30:00,17.15,17.16,17.11,17.12,68200.0,12.5847,12.592,12.5553,12.5627,68200.0
2009-10-26 14:00:00,17.12,17.16,17.11,17.15,25400.0,12.5627,12.592,12.5553,12.5847,25400.0
2009-10-26 14:30:00,17.14,17.17,17.11,17.16,51400.0,12.5774,12.5994,12.5553,12.592,51400.0
2009-10-26 15:00:00,17.15,17.16,17.11,17.14,56000.0,12.5847,12.592,12.5553,12.5774,56000.0
2009-10-26 15:30:00,17.13,17.17,17.11,17.11,142600.0,12.57,12.5994,12.5553,12.5553,142600.0
2009-10-27 09:30:00,17.12,17.27,17.1,17.18,77800.0,12.5627,12.6728,12.548,12.6067,77800.0
2009-10-27 10:00:00,17.18,17.25,17.11,17.24,129600.0,12.6067,12.6581,12.5553,12.6507,129600.0
2009-10-27 10:30:00,17.24,17.28,17.22,17.25,44800.0,12.6507,12.6801,12.6361,12.6581,44800.0
2009-10-27 11:00:00,17.25,17.26,17.2,17.25,63200.0,12.6581,12.6654,12.6214,12.6581,63200.0
2009-10-27 11:30:00,17.26,17.27,17.23,17.25,68200.0,12.6654,12.6728,12.6434,12.6581,68200.0
2009-10-27 12:00:00,17.25,17.29,17.24,17.27,48800.0,12.6581,12.6874,12.6507,12.6728,48800.0
2009-10-27 12:30:00,17.28,17.28,17.25,17.25,46600.0,12.6801,12.6801,12.6581,12.6581,46600.0
2009-10-27 13:00:00,17.25,17.27,17.22,17.24,42400.0,12.6581,12.6728,12.6361,12.6507,42400.0
2009-10-27 13:30:00,17.24,17.28,17.23,17.28,34600.0,12.6507,12.6801,12.6434,12.6801,34600.0
2009-10-27 14:00:00,17.28,17.32,17.24,17.3,54600.0,12.6801,12.7094,12.6507,12.6948,54600.0
2009-10-27 14:30:00,17.3,17.31,17.27,17.29,150200.0,12.6948,12.7021,12.6728,12.6874,150200.0
2009-10-27 15:00:00,17.29,17.31,17.27,17.31,204400.0,12.6874,12.7021,12.6728,12.7021,204400.0
2009-10-27 15:30:00,17.31,17.34,17.27,17.29,361400.0,12.7021,12.7241,12.6728,12.6874,361400.0
2009-10-28 09:30:00,17.29,17.42,17.27,17.31,104600.0,12.6874,12.7828,12.6728,12.7021,104600.0
2009-10-28 10:00:00,17.3,17.36,17.24,17.34,124200.0,12.6948,12.7388,12.6507,12.7241,124200.0
2009-10-28 10:30:00,17.35,17.41,17.34,17.4,69200.0,12.7315,12.7755,12.7241,12.7681,69200.0
2009-10-28 11:00:00,17.4,17.4,17.35,17.36,42000.0,12.7681,12.7681,12.7315,12.7388,42000.0
2009-10-28 11:30:00,17.35,17.36,17.3,17.33,59800.0,12.7315,12.7388,12.6948,12.7168,59800.0
2009-10-28 12:00:00,17.33,17.35,17.3,17.32,63200.0,12.7168,12.7315,12.6948,12.7094,63200.0
2009-10-28 12:30:00,17.32,17.34,17.27,17.3,40600.0,12.7094,12.7241,12.6728,12.6948,40600.0
2009-10-28 13:00:00,17.31,17.38,17.3,17.32,46200.0,12.7021,12.7535,12.6948,12.7094,46200.0
2009-10-28 13:30:00,17.31,17.32,17.27,17.27,68400.0,12.7021,12.7094,12.6728,12.6728,68400.0
2009-10-28 14:00:00,17.27,17.29,17.24,17.28,74400.0,12.6728,12.6874,12.6507,12.6801,74400.0
2009-10-28 14:30:00,17.28,17.32,17.26,17.3,574400.0,12.6801,12.7094,12.6654,12.6948,574400.0
2009-10-28 15:00:00,17.3,17.33,17.29,17.33,162400.0,12.6948,12.7168,12.6874,12.7168,162400.0
2009-10-28 15:30:00,17.33,17.34,17.28,17.31,630400.0,12.7168,12.7241,12.6801,12.7021,630400.0
2009-10-29 09:30:00,17.38,17.38,17.3,17.36,107000.0,12.7535,12.7535,12.6948,12.7388,107000.0
2009-10-29 10:00:00,17.36,17.38,17.33,17.33,178600.0,12.7388,12.7535,12.7168,12.7168,178600.0
2009-10-29 10:30:00,17.33,17.38,17.32,17.38,91200.0,12.7168,12.7535,12.7094,12.7535,91200.0
2009-10-29 11:00:00,17.38,17.38,17.36,17.36,118600.0,12.7535,12.7535,12.7388,12.7388,118600.0
2009-10-29 11:30:00,17.37,17.43,17.36,17.42,103000.0,12.7461,12.7902,12.7388,12.7828,103000.0
2009-10-29 12:00:00,17.43,17.43,17.38,17.41,52600.0,12.7902,12.7902,12.7535,12.7755,52600.0
2009-10-29 12:30:00,17.41,17.42,17.39,17.41,37600.0,12.7755,12.7828,12.7608,12.7755,37600.0
2009-10-29 13:00:00,17.41,17.42,17.39,17.41,65200.0,12.7755,12.7828,12.7608,12.7755,65200.0
2009-10-29 13:30:00,17.41,17.43,17.41,17.41,54200.0,12.7755,12.7902,12.7755,12.7755,54200.0
2009-10-29 14:00:00,17.42,17.45,17.42,17.45,60400.0,12.7828,12.8048,12.7828,12.8048,60400.0
2009-10-29 14:30:00,17.45,17.5,17.45,17.5,106200.0,12.8048,12.8415,12.8048,12.8415,106200.0
2009-10-29 15:00:00,17.5,17.53,17.49,17.52,233200.0,12.8415,12.8635,12.8342,12.8562,233200.0
2009-10-29 15:30:00,17.52,17.53,17.5,17.5,271800.0,12.8562,12.8635,12.8415,12.8415,271800.0
2009-10-30 09:30:00,17.41,17.55,17.41,17.53,106000.0,12.7755,12.8782,12.7755,12.8635,106000.0
2009-10-30 10:00:00,17.53,17.61,17.53,17.57,58400.0,12.8635,12.9222,12.8635,12.8929,58400.0
2009-10-30 10:30:00,17.57,17.61,17.5,17.61,85800.0,12.8929,12.9222,12.8415,12.9222,85800.0
2009-10-30 11:00:00,17.61,17.61,17.56,17.58,54400.0,12.9222,12.9222,12.8856,12.9002,54400.0
2009-10-30 11:30:00,17.58,17.59,17.51,17.54,116200.0,12.9002,12.9076,12.8489,12.8709,116200.0
2009-10-30 12:00:00,17.54,17.57,17.5,17.53,244800.0,12.8709,12.8929,12.8415,12.8635,244800.0
2009-10-30 12:30:00,17.53,17.58,17.51,17.55,400800.0,12.8635,12.9002,12.8489,12.8782,400800.0
2009-10-30 13:00:00,17.56,17.59,17.55,17.58,109000.0,12.8856,12.9076,12.8782,12.9002,109000.0
2009-10-30 13:30:00,17.57,17.58,17.52,17.52,136000.0,12.8929,12.9002,12.8562,12.8562,136000.0
2009-10-30 14:00:00,17.52,17.59,17.52,17.53,123400.0,12.8562,12.9076,12.8562,12.8635,123400.0
2009-10-30 14:30:00,17.52,17.57,17.52,17.55,200000.0,12.8562,12.8929,12.8562,12.8782,200000.0
2009-10-30 15:00:00,17.55,17.59,17.53,17.57,464800.0,12.8782,12.9076,12.8635,12.8929,464800.0
2009-10-30 15:30:00,17.58,17.62,17.5,17.5,556600.0,12.9002,12.9296,12.8415,12.8415,556600.0
2009-11-02 09:30:00,17.52,17.61,17.5,17.58,162000.0,12.8562,12.9222,12.8415,12.9002,162000.0
2009-11-02 10:00:00,17.59,17.63,17.56,17.6,120600.0,12.9076,12.9369,12.8856,12.9149,120600.0
2009-11-02 10:30:00,17.59,17.64,17.58,17.59,438200.0,12.9076,12.9443,12.9002,12.9076,438200.0
2009-11-02 11:00:00,17.59,17.65,17.58,17.59,89000.0,12.9076,12.9516,12.9002,12.9076,89000.0
2009-11-02 11:30:00,17.6,17.61,17.58,17.61,225800.0,12.9149,12.9222,12.9002,12.9222,225800.0
2009-11-02 12:00:00,17.61,17.61,17.58,17.6,59000.0,12.9222,12.9222,12.9002,12.9149,59000.0
2009-11-02 12:30:00,17.61,17.61,17.49,17.5,191800.0,12.9222,12.9222,12.8342,12.8415,191800.0
2009-11-02 13:00:00,17.5,17.55,17.49,17.5,90000.0,12.8415,12.8782,12.8342,12.8415,90000.0
2009-11-02 13:30:00,17.5,17.54,17.49,17.5,124200.0,12.8415,12.8709,12.8342,12.8415,124200.0
2009-11-02 14:00:00,17.5,17.53,17.49,17.52,89200.0,12.8415,12.8635,12.8342,12.8562,89200.0
2009-11-02 14:30:00,17.53,17.53,17.46,17.48,99000.0,12.8635,12.8635,12.8122,12.8269,99000.0
2009-11-02 15:00:00,17.48,17.53,17.47,17.48,116000.0,12.8269,12.8635,12.8195,12.8269,116000.0
2009-11-02 15:30:00,17.48,17.54,17.48,17.5,192800.0,12.8269,12.8709,12.8269,12.8415,192800.0
2009-11-03 09:30:00,17.43,17.46,17.36,17.36,106400.0,12.7902,12.8122,12.7388,12.7388,106400.0
2009-11-03 10:00:00,17.36,17.39,17.29,17.3,91600.0,12.7388,12.7608,12.6874,12.6948,91600.0
2009-11-03 10:30:00,17.31,17.36,17.28,17.28,82600.0,12.7021,12.7388,12.6801,12.6801,82600.0
2009-11-03 11:00:00,17.27,17.27,17.18,17.23,87000.0,12.6728,12.6728,12.6067,12.6434,87000.0
2009-11-03 11:30:00,17.22,17.24,17.22,17.24,34200.0,12.6361,12.6507,12.6361,12.6507,34200.0
2009-11-03 12:00:00,17.24,17.3,17.24,17.29,112800.0,12.6507,12.6948,12.6507,12.6874,112800.0
2009-11-03 12:30:00,17.28,17.38,17.28,17.32,35600.0,12.6801,12.7535,12.6801,12.7094,35600.0
2009-11-03 13:00:00,17.32,17.36,17.31,17.35,44200.0,12.7094,12.7388,12.7021,12.7315,44200.0
2009-11-03 13:30:00,17.35,17.39,17.35,17.37,54400.0,12.7315,12.7608,12.7315,12.7461,54400.0
2009-11-03 14:00:00,17.38,17.4,17.37,17.39,71600.0,12.7535,12.7681,12.7461,12.7608,71600.0
2009-11-03 14:30:00,17.39,17.4,17.32,17.33,65200.0,12.7608,12.7681,12.7094,12.7168,65200.0
2009-11-03 15:00:00,17.33,17.36,17.3,17.33,63600.0,12.7168,12.7388,12.6948,12.7168,63600.0
2009-11-03 15:30:00,17.33,17.42,17.32,17.4,267000.0,12.7168,12.7828,12.7094,12.7681,267000.0
2009-11-04 09:30:00,17.45,17.45,17.32,17.34,70400.0,12.8048,12.8048,12.7094,12.7241,70400.0
2009-11-04 10:00:00,17.34,17.46,17.31,17.43,75000.0,12.7241,12.8122,12.7021,12.7902,75000.0
2009-11-04 10:30:00,17.43,17.45,17.38,17.42,110800.0,12.7902,12.8048,12.7535,12.7828,110800.0
2009-11-04 11:00:00,17.42,17.45,17.39,17.45,36000.0,12.7828,12.8048,12.7608,12.8048,36000.0
2009-11-04 11:30:00,17.45,17.47,17.44,17.45,42600.0,12.8048,12.8195,12.7975,12.8048,42600.0
2009-11-04 12:00:00,17.45,17.46,17.41,17.43,37200.0,12.8048,12.8122,12.7755,12.7902,37200.0
2009-11-04 12:30:00,17.43,17.45,17.41,17.41,46800.0,12.7902,12.8048,12.7755,12.7755,46800.0
2009-11-04 13:00:00,17.41,17.43,17.4,17.41,61600.0,12.7755,12.7902,12.7681,12.7755,61600.0
2009-11-04 13:30:00,17.41,17.42,17.38,17.42,53800.0,12.7755,12.7828,12.7535,12.7828,53800.0
2009-11-04 14:00:00,17.41,17.52,17.39,17.4,113400.0,12.7755,12.8562,12.7608,12.7681,113400.0
2009-11-04 14:30:00,17.4,17.53,17.38,17.5,137000.0,12.7681,12.8635,12.7535,12.8415,137000.0
2009-11-04 15:00:00,17.51,17.51,17.46,17.48,58200.0,12.8489,12.8489,12.8122,12.8269,58200.0
2009-11-04 15:30:00,17.48,17.49,17.38,17.4,176200.0,12.8269,12.8342,12.7535,12.7681,176200.0
2009-11-05 09:30:00,17.45,17.49,17.4,17.44,120200.0,12.8048,12.8342,12.7681,12.7975,120200.0
2009-11-05 10:00:00,17.44,17.48,17.43,17.43,60200.0,12.7975,12.8269,12.7902,12.7902,60200.0
2009-11-05 10:30:00,17.43,17.45,17.4,17.41,105400.0,12.7902,12.8048,12.7681,12.7755,105400.0
2009-11-05 11:00:00,17.41,17.43,17.39,17.42,131600.0,12.7755,12.7902,12.7608,12.7828,131600.0
2009-11-05 11:30:00,17.42,17.43,17.39,17.43,124200.0,12.7828,12.7902,12.7608,12.7902,124200.0
2009-11-05 12:00:00,17.43,17.45,17.4,17.42,87600.0,12.7902,12.8048,12.7681,12.7828,87600.0
2009-11-05 12:30:00,17.42,17.47,17.42,17.47,51000.0,12.7828,12.8195,12.7828,12.8195,51000.0
2009-11-05 13:00:00,17.46,17.46,17.43,17.43,43200.0,12.8122,12.8122,12.7902,12.7902,43200.0
2009-11-05 13:30:00,17.43,17.47,17.43,17.44,62600.0,12.7902,12.8195,12.7902,12.7975,62600.0
2009-11-05 14:00:00,17.44,17.46,17.43,17.45,130600.0,12.7975,12.8122,12.7902,12.8048,130600.0
2009-11-05 14:30:00,17.45,17.48,17.43,17.46,90600.0,12.8048,12.8269,12.7902,12.8122,90600.0
2009-11-05 15:00:00,17.46,17.48,17.44,17.47,111400.0,12.8122,12.8269,12.7975,12.8195,111400.0
2009-11-05 15:30:00,17.47,17.51,17.45,17.5,238400.0,12.8195,12.8489,12.8048,12.8415,238400.0
2009-11-06 09:30:00,17.43,17.55,17.38,17.54,75400.0,12.7902,12.8782,12.7535,12.8709,75400.0
2009-11-06 10:00:00,17.54,17.56,17.47,17.47,40000.0,12.8709,12.8856,12.8195,12.8195,40000.0
2009-11-06 10:30:00,17.47,17.48,17.41,17.43,38800.0,12.8195,12.8269,12.7755,12.7902,38800.0
2009-11-06 11:00:00,17.43,17.43,17.38,17.41,59000.0,12.7902,12.7902,12.7535,12.7755,59000.0
2009-11-06 11:30:00,17.41,17.44,17.41,17.42,20600.0,12.7755,12.7975,12.7755,12.7828,20600.0
2009-11-06 12:00:00,17.43,17.46,17.43,17.44,101600.0,12.7902,12.8122,12.7902,12.7975,101600.0
2009-11-06 12:30:00,17.44,17.47,17.44,17.47,125200.0,12.7975,12.8195,12.7975,12.8195,125200.0
2009-11-06 13:00:00,17.47,17.5,17.46,17.5,28400.0,12.8195,12.8415,12.8122,12.8415,28400.0
2009-11-06 13:30:00,17.49,17.52,17.49,17.5,152600.0,12.8342,12.8562,12.8342,12.8415,152600.0
2009-11-06 14:00:00,17.5,17.5,17.49,17.5,35600.0,12.8415,12.8415,12.8342,12.8415,35600.0
2009-11-06 14:30:00,17.5,17.52,17.5,17.5,40200.0,12.8415,12.8562,12.8415,12.8415,40200.0
2009-11-06 15:00:00,17.5,17.53,17.5,17.52,174600.0,12.8415,12.8635,12.8415,12.8562,174600.0
2009-11-06 15:30:00,17.53,17.55,17.5,17.53,130800.0,12.8635,12.8782,12.8415,12.8635,130800.0
2009-11-09 09:30:00,17.59,17.61,17.55,17.58,83200.0,12.9076,12.9222,12.8782,12.9002,83200.0
2009-11-09 10:00:00,17.58,17.64,17.57,17.64,84200.0,12.9002,12.9443,12.8929,12.9443,84200.0
2009-11-09 10:30:00,17.63,17.63,17.59,17.6,90600.0,12.9369,12.9369,12.9076,12.9149,90600.0
2009-11-09 11:00:00,17.61,17.61,17.57,17.59,55800.0,12.9222,12.9222,12.8929,12.9076,55800.0
2009-11-09 11:30:00,17.59,17.61,17.59,17.61,32200.0,12.9076,12.9222,12.9076,12.9222,32200.0
2009-11-09 12:00:00,17.6,17.68,17.6,17.68,39400.0,12.9149,12.9736,12.9149,12.9736,39400.0
2009-11-09 12:30:00,17.68,17.7,17.67,17.7,32000.0,12.9736,12.9883,12.9663,12.9883,32000.0
2009-11-09 13:00:00,17.7,17.71,17.68,17.71,51200.0,12.9883,12.9956,12.9736,12.9956,51200.0
2009-11-09 13:30:00,17.71,17.75,17.71,17.73,41400.0,12.9956,13.025,12.9956,13.0103,41400.0
2009-11-09 14:00:00,17.74,17.75,17.72,17.74,55200.0,13.0176,13.025,13.003,13.0176,55200.0
2009-11-09 14:30:00,17.74,17.75,17.73,17.75,72800.0,13.0176,13.025,13.0103,13.025,72800.0
2009-11-09 15:00:00,17.75,17.75,17.73,17.75,96600.0,13.025,13.025,13.0103,13.025,96600.0
2009-11-09 15:30:00,17.75,17.77,17.72,17.77,280200.0,13.025,13.0397,13.003,13.0397,280200.0
2009-11-10 09:30:00,17.75,17.85,17.69,17.78,141800.0,13.025,13.0984,12.981,13.047,141800.0
2009-11-10 10:00:00,17.78,17.85,17.77,17.79,54600.0,13.047,13.0984,13.0397,13.0543,54600.0
2009-11-10 10:30:00,17.79,17.86,17.77,17.85,73600.0,13.0543,13.1057,13.0397,13.0984,73600.0
2009-11-10 11:00:00,17.84,17.85,17.81,17.82,95000.0,13.091,13.0984,13.069,13.0763,95000.0
2009-11-10 11:30:00,17.81,17.86,17.81,17.85,46400.0,13.069,13.1057,13.069,13.0984,46400.0
2009-11-10 12:00:00,17.84,17.87,17.84,17.87,58800.0,13.091,13.113,13.091,13.113,58800.0
2009-11-10 12:30:00,17.86,17.89,17.86,17.89,163000.0,13.1057,13.1277,13.1057,13.1277,163000.0
2009-11-10 13:00:00,17.88,17.88,17.86,17.87,149400.0,13.1204,13.1204,13.1057,13.113,149400.0
2009-11-10 13:30:00,17.87,17.89,17.86,17.87,67000.0,13.113,13.1277,13.1057,13.113,67000.0
2009-11-10 14:00:00,17.86,17.9,17.86,17.89,44800.0,13.1057,13.1351,13.1057,13.1277,44800.0
2009-11-10 14:30:00,17.89,17.9,17.88,17.89,50800.0,13.1277,13.1351,13.1204,13.1277,50800.0
2009-11-10 15:00:00,17.89,17.89,17.84,17.84,84600.0,13.1277,13.1277,13.091,13.091,84600.0
2009-11-10 15:30:00,17.85,17.88,17.82,17.86,229200.0,13.0984,13.1204,13.0763,13.1057,229200.0
2009-11-11 09:30:00,17.83,17.88,17.79,17.85,70600.0,13.0837,13.1204,13.0543,13.0984,70600.0
2009-11-11 10:00:00,17.85,17.91,17.84,17.89,38200.0,13.0984,13.1424,13.091,13.1277,38200.0
2009-11-11 10:30:00,17.89,17.9,17.79,17.79,28600.0,13.1277,13.1351,13.0543,13.0543,28600.0
2009-11-11 11:00:00,17.79,17.81,17.76,17.8,25000.0,13.0543,13.069,13.0323,13.0617,25000.0
2009-11-11 11:30:00,17.82,17.84,17.77,17.81,19200.0,13.0763,13.091,13.0397,13.069,19200.0
2009-11-11 12:00:00,17.81,17.86,17.81,17.86,17400.0,13.069,13.1057,13.069,13.1057,17400.0
2009-11-11 12:30:00,17.86,17.87,17.83,17.83,38200.0,13.1057,13.113,13.0837,13.0837,38200.0
2009-11-11 13:00:00,17.83,17.86,17.83,17.84,14600.0,13.0837,13.1057,13.0837,13.091,14600.0
2009-11-11 13:30:00,17.84,17.85,17.81,17.81,20000.0,13.091,13.0984,13.069,13.069,20000.0
2009-11-11 14:00:00,17.81,17.83,17.81,17.82,33400.0,13.069,13.0837,13.069,13.0763,33400.0
2009-11-11 14:30:00,17.82,17.82,17.8,17.8,25600.0,13.0763,13.0763,13.0617,13.0617,25600.0
2009-11-11 15:00:00,17.81,17.82,17.79,17.81,39800.0,13.069,13.0763,13.0543,13.069,39800.0
2009-11-11 15:30:00,17.81,17.83,17.8,17.83,100400.0,13.069,13.0837,13.0617,13.0837,100400.0
2009-11-12 09:30:00,17.86,17.86,17.82,17.85,105400.0,13.1057,13.1057,13.0763,13.0984,105400.0
2009-11-12 10:00:00,17.85,17.86,17.84,17.85,414400.0,13.0984,13.1057,13.091,13.0984,414400.0
2009-11-12 10:30:00,17.85,17.93,17.85,17.9,148200.0,13.0984,13.1571,13.0984,13.1351,148200.0
2009-11-12 11:00:00,17.9,17.92,17.86,17.87,106000.0,13.1351,13.1497,13.1057,13.113,106000.0
2009-11-12 11:30:00,17.87,17.94,17.85,17.94,88000.0,13.113,13.1644,13.0984,13.1644,88000.0
2009-11-12 12:00:00,17.94,17.98,17.93,17.97,99800.0,13.1644,13.1938,13.1571,13.1864,99800.0
2009-11-12 12:30:00,17.97,18.0,17.96,17.97,86400.0,13.1864,13.2084,13.1791,13.1864,86400.0
2009-11-12 13:00:00,17.97,17.99,17.95,17.98,74600.0,13.1864,13.2011,13.1717,13.1938,74600.0
2009-11-12 13:30:00,17.98,18.0,17.97,17.99,99600.0,13.1938,13.2084,13.1864,13.2011,99600.0
2009-11-12 14:00:00,17.99,18.0,17.99,18.0,137600.0,13.2011,13.2084,13.2011,13.2084,137600.0
2009-11-12 14:30:00,18.0,18.0,17.98,18.0,190600.0,13.2084,13.2084,13.1938,13.2084,190600.0
2009-11-12 15:00:00,17.99,18.0,17.95,17.96,89600.0,13.2011,13.2084,13.1717,13.1791,89600.0
2009-11-12 15:30:00,17.96,17.96,17.88,17.9,196400.0,13.1791,13.1791,13.1204,13.1351,196400.0
2009-11-13 09:30:00,17.99,17.99,17.81,17.83,96000.0,13.2011,13.2011,13.069,13.0837,96000.0
2009-11-13 10:00:00,17.83,17.91,17.81,17.9,29600.0,13.0837,13.1424,13.069,13.1351,29600.0
2009-11-13 10:30:00,17.91,17.98,17.9,17.95,46000.0,13.1424,13.1938,13.1351,13.1717,46000.0
2009-11-13 11:00:00,17.95,17.96,17.92,17.94,30600.0,13.1717,13.1791,13.1497,13.1644,30600.0
2009-11-13 11:30:00,17.93,17.94,17.9,17.9,31000.0,13.1571,13.1644,13.1351,13.1351,31000.0
2009-11-13 12:00:00,17.9,17.93,17.9,17.93,34800.0,13.1351,13.1571,13.1351,13.1571,34800.0
2009-11-13 12:30:00,17.93,17.95,17.92,17.94,21000.0,13.1571,13.1717,13.1497,13.1644,21000.0
2009-11-13 13:00:00,17.94,17.98,17.94,17.96,26600.0,13.1644,13.1938,13.1644,13.1791,26600.0
2009-11-13 13:30:00,17.97,17.97,17.93,17.95,26600.0,13.1864,13.1864,13.1571,13.1717,26600.0
2009-11-13 14:00:00,17.95,17.96,17.92,17.93,40800.0,13.1717,13.1791,13.1497,13.1571,40800.0
2009-11-13 14:30:00,17.93,17.93,17.91,17.92,43800.0,13.1571,13.1571,13.1424,13.1497,43800.0
2009-11-13 15:00:00,17.92,17.96,17.92,17.93,58800.0,13.1497,13.1791,13.1497,13.1571,58800.0
2009-11-13 15:30:00,17.93,17.98,17.93,17.95,98000.0,13.1571,13.1938,13.1571,13.1717,98000.0
2009-11-16 09:30:00,17.98,18.0,17.93,18.0,133600.0,13.1938,13.2084,13.1571,13.2084,133600.0
2009-11-16 10:00:00,18.0,18.08,18.0,18.04,253400.0,13.2084,13.2671,13.2084,13.2378,253400.0
2009-11-16 10:30:00,18.05,18.05,18.04,18.05,33200.0,13.2451,13.2451,13.2378,13.2451,33200.0
2009-11-16 11:00:00,18.05,18.05,18.04,18.04,37600.0,13.2451,13.2451,13.2378,13.2378,37600.0
2009-11-16 11:30:00,18.04,18.05,18.04,18.05,29200.0,13.2378,13.2451,13.2378,13.2451,29200.0
2009-11-16 12:00:00,18.05,18.05,18.01,18.04,73400.0,13.2451,13.2451,13.2158,13.2378,73400.0
2009-11-16 12:30:00,18.04,18.09,18.03,18.09,98800.0,13.2378,13.2745,13.2304,13.2745,98800.0
2009-11-16 13:00:00,18.09,18.1,18.07,18.07,41800.0,13.2745,13.2818,13.2598,13.2598,41800.0
2009-11-16 13:30:00,18.07,18.1,18.07,18.1,51000.0,13.2598,13.2818,13.2598,13.2818,51000.0
2009-11-16 14:00:00,18.1,18.13,18.1,18.11,79600.0,13.2818,13.3038,13.2818,13.2891,79600.0
2009-11-16 14:30:00,18.11,18.13,18.09,18.1,105000.0,13.2891,13.3038,13.2745,13.2818,105000.0
2009-11-16 15:00:00,18.09,18.1,18.05,18.06,169400.0,13.2745,13.2818,13.2451,13.2525,169400.0
2009-11-16 15:30:00,18.06,18.12,18.05,18.12,132800.0,13.2525,13.2965,13.2451,13.2965,132800.0
2009-11-17 09:30:00,18.06,18.07,17.99,18.02,310600.0,13.2525,13.2598,13.2011,13.2231,310600.0
2009-11-17 10:00:00,18.01,18.05,17.99,18.05,31000.0,13.2158,13.2451,13.2011,13.2451,31000.0
2009-11-17 10:30:00,18.04,18.06,18.02,18.06,33000.0,13.2378,13.2525,13.2231,13.2525,33000.0
2009-11-17 11:00:00,18.06,18.07,18.02,18.05,61400.0,13.2525,13.2598,13.2231,13.2451,61400.0
2009-11-17 11:30:00,18.04,18.07,18.04,18.05,15600.0,13.2378,13.2598,13.2378,13.2451,15600.0
2009-11-17 12:00:00,18.05,18.09,18.05,18.08,21200.0,13.2451,13.2745,13.2451,13.2671,21200.0
2009-11-17 12:30:00,18.08,18.1,18.03,18.04,31200.0,13.2671,13.2818,13.2304,13.2378,31200.0
2009-11-17 13:00:00,18.04,18.05,18.02,18.03,30000.0,13.2378,13.2451,13.2231,13.2304,30000.0
2009-11-17 13:30:00,18.03,18.06,18.03,18.03,30400.0,13.2304,13.2525,13.2304,13.2304,30400.0
2009-11-17 14:00:00,18.03,18.04,18.02,18.03,35600.0,13.2304,13.2378,13.2231,13.2304,35600.0
2009-11-17 14:30:00,18.03,18.03,18.02,18.02,30800.0,13.2304,13.2304,13.2231,13.2231,30800.0
2009-11-17 15:00:00,18.02,18.03,18.02,18.03,82000.0,13.2231,13.2304,13.2231,13.2304,82000.0
2009-11-17 15:30:00,18.03,18.11,18.02,18.09,344000.0,13.2304,13.2891,13.2231,13.2745,344000.0
2009-11-18 09:30:00,18.01,18.05,17.97,17.97,106200.0,13.2158,13.2451,13.1864,13.1864,106200.0
2009-11-18 10:00:00,17.97,17.99,17.96,17.98,72800.0,13.1864,13.2011,13.1791,13.1938,72800.0
2009-11-18 10:30:00,17.97,17.99,17.96,17.98,32000.0,13.1864,13.2011,13.1791,13.1938,32000.0
2009-11-18 11:00:00,17.98,18.0,17.96,17.97,44400.0,13.1938,13.2084,13.1791,13.1864,44400.0
2009-11-18 11:30:00,17.98,17.98,17.94,17.94,89200.0,13.1938,13.1938,13.1644,13.1644,89200.0
2009-11-18 12:00:00,17.94,17.97,17.94,17.97,20600.0,13.1644,13.1864,13.1644,13.1864,20600.0
2009-11-18 12:30:00,17.97,17.97,17.95,17.95,33600.0,13.1864,13.1864,13.1717,13.1717,33600.0
2009-11-18 13:00:00,17.95,17.97,17.94,17.95,72400.0,13.1717,13.1864,13.1644,13.1717,72400.0
2009-11-18 13:30:00,17.95,17.97,17.95,17.96,38400.0,13.1717,13.1864,13.1717,13.1791,38400.0
2009-11-18 14:00:00,17.97,18.0,17.97,17.98,51600.0,13.1864,13.2084,13.1864,13.1938,51600.0
2009-11-18 14:30:00,17.98,17.98,17.94,17.96,45800.0,13.1938,13.1938,13.1644,13.1791,45800.0
2009-11-18 15:00:00,17.96,18.02,17.96,18.02,56000.0,13.1791,13.2231,13.1791,13.2231,56000.0
2009-11-18 15:30:00,18.01,18.02,17.97,17.99,136800.0,13.2158,13.2231,13.1864,13.2011,136800.0
2009-11-19 09:30:00,17.91,17.91,17.73,17.77,139400.0,13.1424,13.1424,13.0103,13.0397,139400.0
2009-11-19 10:00:00,17.77,17.84,17.77,17.83,27200.0,13.0397,13.091,13.0397,13.0837,27200.0
2009-11-19 10:30:00,17.83,17.83,17.79,17.8,62000.0,13.0837,13.0837,13.0543,13.0617,62000.0
2009-11-19 11:00:00,17.8,17.84,17.78,17.84,27400.0,13.0617,13.091,13.047,13.091,27400.0
2009-11-19 11:30:00,17.83,17.9,17.83,17.9,24600.0,13.0837,13.1351,13.0837,13.1351,24600.0
2009-11-19 12:00:00,17.89,17.92,17.89,17.9,28400.0,13.1277,13.1497,13.1277,13.1351,28400.0
2009-11-19 12:30:00,17.91,17.92,17.89,17.9,36000.0,13.1424,13.1497,13.1277,13.1351,36000.0
2009-11-19 13:00:00,17.9,17.92,17.88,17.91,33000.0,13.1351,13.1497,13.1204,13.1424,33000.0
2009-11-19 13:30:00,17.91,17.95,17.91,17.94,51000.0,13.1424,13.1717,13.1424,13.1644,51000.0
2009-11-19 14:00:00,17.93,17.96,17.91,17.95,45200.0,13.1571,13.1791,13.1424,13.1717,45200.0
2009-11-19 14:30:00,17.95,17.95,17.93,17.94,27000.0,13.1717,13.1717,13.1571,13.1644,27000.0
2009-11-19 15:00:00,17.93,17.94,17.93,17.93,34800.0,13.1571,13.1644,13.1571,13.1571,34800.0
2009-11-19 15:30:00,17.93,18.03,17.93,18.0,158000.0,13.1571,13.2304,13.1571,13.2084,158000.0
2009-11-20 09:30:00,17.95,18.08,17.95,18.02,275200.0,13.1717,13.2671,13.1717,13.2231,275200.0
2009-11-20 10:00:00,18.0,18.03,17.95,17.98,49000.0,13.2084,13.2304,13.1717,13.1938,49000.0
2009-11-20 10:30:00,17.98,17.99,17.93,17.96,93800.0,13.1938,13.2011,13.1571,13.1791,93800.0
2009-11-20 11:00:00,17.96,17.97,17.93,17.93,56400.0,13.1791,13.1864,13.1571,13.1571,56400.0
2009-11-20 11:30:00,17.93,17.95,17.92,17.93,40600.0,13.1571,13.1717,13.1497,13.1571,40600.0
2009-11-20 12:00:00,17.93,17.95,17.92,17.95,54600.0,13.1571,13.1717,13.1497,13.1717,54600.0
2009-11-20 12:30:00,17.94,17.95,17.92,17.93,98000.0,13.1644,13.1717,13.1497,13.1571,98000.0
2009-11-20 13:00:00,17.93,17.94,17.93,17.94,21200.0,13.1571,13.1644,13.1571,13.1644,21200.0
2009-11-20 13:30:00,17.94,17.94,17.93,17.94,23600.0,13.1644,13.1644,13.1571,13.1644,23600.0
2009-11-20 14:00:00,17.94,17.95,17.93,17.95,66200.0,13.1644,13.1717,13.1571,13.1717,66200.0
2009-11-20 14:30:00,17.95,17.96,17.93,17.95,93000.0,13.1717,13.1791,13.1571,13.1717,93000.0
2009-11-20 15:00:00,17.94,17.96,17.93,17.95,127400.0,13.1644,13.1791,13.1571,13.1717,127400.0
2009-11-20 15:30:00,17.95,17.98,17.95,17.98,343200.0,13.1717,13.1938,13.1717,13.1938,343200.0
2009-11-23 09:30:00,18.0,18.18,17.99,18.18,199800.0,13.2084,13.3405,13.2011,13.3405,199800.0
2009-11-23 10:00:00,18.19,18.21,18.12,18.16,174000.0,13.3479,13.3625,13.2965,13.3258,174000.0
2009-11-23 10:30:00,18.14,18.2,18.14,18.19,54200.0,13.3112,13.3552,13.3112,13.3479,54200.0
2009-11-23 11:00:00,18.19,18.23,18.19,18.22,94400.0,13.3479,13.3772,13.3479,13.3699,94400.0
2009-11-23 11:30:00,18.22,18.23,18.21,18.21,62800.0,13.3699,13.3772,13.3625,13.3625,62800.0
2009-11-23 12:00:00,18.21,18.22,18.21,18.21,27600.0,13.3625,13.3699,13.3625,13.3625,27600.0
2009-11-23 12:30:00,18.21,18.21,18.17,18.17,50600.0,13.3625,13.3625,13.3332,13.3332,50600.0
2009-11-23 13:00:00,18.17,18.21,18.17,18.2,50000.0,13.3332,13.3625,13.3332,13.3552,50000.0
2009-11-23 13:30:00,18.2,18.21,18.19,18.21,58200.0,13.3552,13.3625,13.3479,13.3625,58200.0
2009-11-23 14:00:00,18.21,18.21,18.18,18.2,32800.0,13.3625,13.3625,13.3405,13.3552,32800.0
2009-11-23 14:30:00,18.2,18.23,18.2,18.21,46400.0,13.3552,13.3772,13.3552,13.3625,46400.0
2009-11-23 15:00:00,18.21,18.22,18.21,18.22,58000.0,13.3625,13.3699,13.3625,13.3699,58000.0
2009-11-23 15:30:00,18.21,18.24,18.18,18.23,174400.0,13.3625,13.3845,13.3405,13.3772,174400.0
2009-11-24 09:30:00,18.23,18.25,18.13,18.15,69200.0,13.3772,13.3919,13.3038,13.3185,69200.0
2009-11-24 10:00:00,18.15,18.21,18.14,18.18,52000.0,13.3185,13.3625,13.3112,13.3405,52000.0
2009-11-24 10:30:00,18.18,18.29,18.18,18.28,42000.0,13.3405,13.4212,13.3405,13.4139,42000.0
2009-11-24 11:00:00,18.27,18.27,18.21,18.21,44000.0,13.4066,13.4066,13.3625,13.3625,44000.0
2009-11-24 11:30:00,18.21,18.28,18.2,18.28,44600.0,13.3625,13.4139,13.3552,13.4139,44600.0
2009-11-24 12:00:00,18.27,18.31,18.27,18.29,52800.0,13.4066,13.4359,13.4066,13.4212,52800.0
2009-11-24 12:30:00,18.29,18.3,18.27,18.28,31600.0,13.4212,13.4286,13.4066,13.4139,31600.0
2009-11-24 13:00:00,18.28,18.3,18.25,18.25,84400.0,13.4139,13.4286,13.3919,13.3919,84400.0
2009-11-24 13:30:00,18.25,18.25,18.24,18.24,32000.0,13.3919,13.3919,13.3845,13.3845,32000.0
2009-11-24 14:00:00,18.25,18.27,18.23,18.26,36400.0,13.3919,13.4066,13.3772,13.3992,36400.0
2009-11-24 14:30:00,18.26,18.28,18.25,18.25,85400.0,13.3992,13.4139,13.3919,13.3919,85400.0
2009-11-24 15:00:00,18.25,18.25,18.23,18.25,28400.0,13.3919,13.3919,13.3772,13.3919,28400.0
2009-11-24 15:30:00,18.25,18.25,18.19,18.22,130000.0,13.3919,13.3919,13.3479,13.3699,130000.0
2009-11-25 09:30:00,18.21,18.25,18.13,18.16,83200.0,13.3625,13.3919,13.3038,13.3258,83200.0
2009-11-25 10:00:00,18.16,18.18,18.12,18.16,103400.0,13.3258,13.3405,13.2965,13.3258,103400.0
2009-11-25 10:30:00,18.16,18.19,18.14,18.17,130600.0,13.3258,13.3479,13.3112,13.3332,130600.0
2009-11-25 11:00:00,18.17,18.2,18.16,18.18,76000.0,13.3332,13.3552,13.3258,13.3405,76000.0
2009-11-25 11:30:00,18.18,18.19,18.16,18.16,23200.0,13.3405,13.3479,13.3258,13.3258,23200.0
2009-11-25 12:00:00,18.16,18.19,18.16,18.18,23000.0,13.3258,13.3479,13.3258,13.3405,23000.0
2009-11-25 12:30:00,18.19,18.19,18.18,18.18,13200.0,13.3479,13.3479,13.3405,13.3405,13200.0
2009-11-25 13:00:00,18.18,18.2,18.18,18.18,29200.0,13.3405,13.3552,13.3405,13.3405,29200.0
2009-11-25 13:30:00,18.18,18.18,18.16,18.16,21400.0,13.3405,13.3405,13.3258,13.3258,21400.0
2009-11-25 14:00:00,18.16,18.17,18.14,18.15,29800.0,13.3258,13.3332,13.3112,13.3185,29800.0
2009-11-25 14:30:00,18.15,18.16,18.14,18.16,21000.0,13.3185,13.3258,13.3112,13.3258,21000.0
2009-11-25 15:00:00,18.15,18.16,18.15,18.16,12600.0,13.3185,13.3258,13.3185,13.3258,12600.0
2009-11-25 15:30:00,18.15,18.16,18.13,18.15,105800.0,13.3185,13.3258,13.3038,13.3185,105800.0
2009-11-27 09:30:00,17.91,17.91,17.75,17.88,111400.0,13.1424,13.1424,13.025,13.1204,111400.0
2009-11-27 10:00:00,17.88,17.92,17.88,17.91,38000.0,13.1204,13.1497,13.1204,13.1424,38000.0
2009-11-27 10:30:00,17.91,18.0,17.9,17.97,36200.0,13.1424,13.2084,13.1351,13.1864,36200.0
2009-11-27 11:00:00,17.97,18.0,17.92,17.94,38400.0,13.1864,13.2084,13.1497,13.1644,38400.0
2009-11-27 11:30:00,17.93,17.94,17.92,17.93,31000.0,13.1571,13.1644,13.1497,13.1571,31000.0
2009-11-27 12:00:00,17.94,17.97,17.94,17.96,25200.0,13.1644,13.1864,13.1644,13.1791,25200.0
2009-11-27 12:30:00,17.95,18.0,17.9,17.92,54000.0,13.1717,13.2084,13.1351,13.1497,54000.0
2009-11-30 09:30:00,17.87,17.92,17.77,17.92,75200.0,13.113,13.1497,13.0397,13.1497,75200.0
2009-11-30 10:00:00,17.92,17.95,17.91,17.93,41600.0,13.1497,13.1717,13.1424,13.1571,41600.0
2009-11-30 10:30:00,17.93,17.96,17.92,17.92,27000.0,13.1571,13.1791,13.1497,13.1497,27000.0
2009-11-30 11:00:00,17.92,17.92,17.86,17.86,27800.0,13.1497,13.1497,13.1057,13.1057,27800.0
2009-11-30 11:30:00,17.85,17.89,17.83,17.86,47600.0,13.0984,13.1277,13.0837,13.1057,47600.0
2009-11-30 12:00:00,17.86,17.9,17.86,17.9,32400.0,13.1057,13.1351,13.1057,13.1351,32400.0
2009-11-30 12:30:00,17.89,17.89,17.86,17.87,27400.0,13.1277,13.1277,13.1057,13.113,27400.0
2009-11-30 13:00:00,17.88,17.9,17.87,17.89,36200.0,13.1204,13.1351,13.113,13.1277,36200.0
2009-11-30 13:30:00,17.9,17.9,17.87,17.89,26600.0,13.1351,13.1351,13.113,13.1277,26600.0
2009-11-30 14:00:00,17.88,17.89,17.86,17.88,35400.0,13.1204,13.1277,13.1057,13.1204,35400.0
2009-11-30 14:30:00,17.87,17.9,17.85,17.85,82000.0,13.113,13.1351,13.0984,13.0984,82000.0
2009-11-30 15:00:00,17.85,17.87,17.85,17.86,103600.0,13.0984,13.113,13.0984,13.1057,103600.0
2009-11-30 15:30:00,17.86,17.86,17.84,17.84,296000.0,13.1057,13.1057,13.091,13.091,296000.0
2009-12-01 09:30:00,17.92,18.05,17.92,18.02,67800.0,13.1497,13.2451,13.1497,13.2231,67800.0
2009-12-01 10:00:00,18.02,18.05,17.97,18.03,64200.0,13.2231,13.2451,13.1864,13.2304,64200.0
2009-12-01 10:30:00,18.03,18.05,18.02,18.05,50400.0,13.2304,13.2451,13.2231,13.2451,50400.0
2009-12-01 11:00:00,18.05,18.12,18.05,18.12,45200.0,13.2451,13.2965,13.2451,13.2965,45200.0
2009-12-01 11:30:00,18.12,18.12,18.11,18.11,29200.0,13.2965,13.2965,13.2891,13.2891,29200.0
2009-12-01 12:00:00,18.11,18.16,18.11,18.15,93200.0,13.2891,13.3258,13.2891,13.3185,93200.0
2009-12-01 12:30:00,18.15,18.15,18.14,18.15,19000.0,13.3185,13.3185,13.3112,13.3185,19000.0
2009-12-01 13:00:00,18.15,18.18,18.15,18.16,56600.0,13.3185,13.3405,13.3185,13.3258,56600.0
2009-12-01 13:30:00,18.16,18.19,18.16,18.18,42400.0,13.3258,13.3479,13.3258,13.3405,42400.0
2009-12-01 14:00:00,18.18,18.19,18.17,18.18,39200.0,13.3405,13.3479,13.3332,13.3405,39200.0
2009-12-01 14:30:00,18.18,18.19,18.14,18.14,37800.0,13.3405,13.3479,13.3112,13.3112,37800.0
2009-12-01 15:00:00,18.14,18.14,18.09,18.13,186400.0,13.3112,13.3112,13.2745,13.3038,186400.0
2009-12-01 15:30:00,18.12,18.17,18.1,18.11,393200.0,13.2965,13.3332,13.2818,13.2891,393200.0
2009-12-02 09:30:00,18.13,18.2,18.13,18.2,80800.0,13.3038,13.3552,13.3038,13.3552,80800.0
2009-12-02 10:00:00,18.2,18.26,18.2,18.23,158400.0,13.3552,13.3992,13.3552,13.3772,158400.0
2009-12-02 10:30:00,18.22,18.23,18.17,18.23,59000.0,13.3699,13.3772,13.3332,13.3772,59000.0
2009-12-02 11:00:00,18.23,18.25,18.21,18.25,80600.0,13.3772,13.3919,13.3625,13.3919,80600.0
2009-12-02 11:30:00,18.25,18.25,18.24,18.25,31200.0,13.3919,13.3919,13.3845,13.3919,31200.0
2009-12-02 12:00:00,18.25,18.25,18.21,18.22,29200.0,13.3919,13.3919,13.3625,13.3699,29200.0
2009-12-02 12:30:00,18.22,18.24,18.21,18.23,48200.0,13.3699,13.3845,13.3625,13.3772,48200.0
2009-12-02 13:00:00,18.23,18.23,18.21,18.21,22600.0,13.3772,13.3772,13.3625,13.3625,22600.0
2009-12-02 13:30:00,18.21,18.23,18.2,18.21,35200.0,13.3625,13.3772,13.3552,13.3625,35200.0
2009-12-02 14:00:00,18.22,18.23,18.18,18.22,33000.0,13.3699,13.3772,13.3405,13.3699,33000.0
2009-12-02 14:30:00,18.21,18.22,18.19,18.19,30000.0,13.3625,13.3699,13.3479,13.3479,30000.0
2009-12-02 15:00:00,18.2,18.23,18.2,18.22,60000.0,13.3552,13.3772,13.3552,13.3699,60000.0
2009-12-02 15:30:00,18.22,18.25,18.21,18.25,104200.0,13.3699,13.3919,13.3625,13.3919,104200.0
2009-12-03 09:30:00,18.21,18.28,18.16,18.18,97600.0,13.3625,13.4139,13.3258,13.3405,97600.0
2009-12-03 10:00:00,18.18,18.2,18.1,18.2,44400.0,13.3405,13.3552,13.2818,13.3552,44400.0
2009-12-03 10:30:00,18.2,18.28,18.18,18.28,74000.0,13.3552,13.4139,13.3405,13.4139,74000.0
2009-12-03 11:00:00,18.28,18.28,18.22,18.25,58000.0,13.4139,13.4139,13.3699,13.3919,58000.0
2009-12-03 11:30:00,18.25,18.25,18.21,18.22,25000.0,13.3919,13.3919,13.3625,13.3699,25000.0
2009-12-03 12:00:00,18.23,18.25,18.23,18.24,21600.0,13.3772,13.3919,13.3772,13.3845,21600.0
2009-12-03 12:30:00,18.23,18.25,18.22,18.25,30000.0,13.3772,13.3919,13.3699,13.3919,30000.0
2009-12-03 13:00:00,18.24,18.25,18.23,18.24,25600.0,13.3845,13.3919,13.3772,13.3845,25600.0
2009-12-03 13:30:00,18.24,18.25,18.22,18.24,33000.0,13.3845,13.3919,13.3699,13.3845,33000.0
2009-12-03 14:00:00,18.23,18.25,18.23,18.24,29800.0,13.3772,13.3919,13.3772,13.3845,29800.0
2009-12-03 14:30:00,18.23,18.24,18.22,18.23,38200.0,13.3772,13.3845,13.3699,13.3772,38200.0
2009-12-03 15:00:00,18.24,18.24,18.2,18.2,74000.0,13.3845,13.3845,13.3552,13.3552,74000.0
2009-12-03 15:30:00,18.2,18.2,18.07,18.1,151200.0,13.3552,13.3552,13.2598,13.2818,151200.0
2009-12-04 09:30:00,18.22,18.32,18.2,18.28,123200.0,13.3699,13.4432,13.3552,13.4139,123200.0
2009-12-04 10:00:00,18.28,18.29,18.24,18.27,36800.0,13.4139,13.4212,13.3845,13.4066,36800.0
2009-12-04 10:30:00,18.25,18.26,18.19,18.21,134600.0,13.3919,13.3992,13.3479,13.3625,134600.0
2009-12-04 11:00:00,18.21,18.26,18.2,18.22,52600.0,13.3625,13.3992,13.3552,13.3699,52600.0
2009-12-04 11:30:00,18.2,18.23,18.1,18.11,69000.0,13.3552,13.3772,13.2818,13.2891,69000.0
2009-12-04 12:00:00,18.11,18.14,18.1,18.12,22600.0,13.2891,13.3112,13.2818,13.2965,22600.0
2009-12-04 12:30:00,18.12,18.15,18.11,18.15,18000.0,13.2965,13.3185,13.2891,13.3185,18000.0
2009-12-04 13:00:00,18.14,18.18,18.14,18.15,19800.0,13.3112,13.3405,13.3112,13.3185,19800.0
2009-12-04 13:30:00,18.16,18.19,18.13,18.13,31400.0,13.3258,13.3479,13.3038,13.3038,31400.0
2009-12-04 14:00:00,18.13,18.14,18.1,18.13,49800.0,13.3038,13.3112,13.2818,13.3038,49800.0
2009-12-04 14:30:00,18.14,18.2,18.14,18.18,27000.0,13.3112,13.3552,13.3112,13.3405,27000.0
2009-12-04 15:00:00,18.18,18.21,18.17,18.19,67200.0,13.3405,13.3625,13.3332,13.3479,67200.0
2009-12-04 15:30:00,18.2,18.25,18.19,18.25,156600.0,13.3552,13.3919,13.3479,13.3919,156600.0
2009-12-07 09:30:00,18.29,18.33,18.25,18.28,54400.0,13.4212,13.4506,13.3919,13.4139,54400.0
2009-12-07 10:00:00,18.28,18.28,18.24,18.27,28800.0,13.4139,13.4139,13.3845,13.4066,28800.0
2009-12-07 10:30:00,18.28,18.29,18.22,18.28,133000.0,13.4139,13.4212,13.3699,13.4139,133000.0
2009-12-07 11:00:00,18.29,18.31,18.27,18.31,24200.0,13.4212,13.4359,13.4066,13.4359,24200.0
2009-12-07 11:30:00,18.31,18.36,18.31,18.35,42600.0,13.4359,13.4726,13.4359,13.4653,42600.0
2009-12-07 12:00:00,18.35,18.38,18.35,18.37,43000.0,13.4653,13.4873,13.4653,13.4799,43000.0
2009-12-07 12:30:00,18.38,18.4,18.38,18.39,28200.0,13.4873,13.502,13.4873,13.4946,28200.0
2009-12-07 13:00:00,18.4,18.4,18.37,18.37,23200.0,13.502,13.502,13.4799,13.4799,23200.0
2009-12-07 13:30:00,18.37,18.38,18.33,18.33,70400.0,13.4799,13.4873,13.4506,13.4506,70400.0
2009-12-07 14:00:00,18.34,18.34,18.29,18.31,44000.0,13.4579,13.4579,13.4212,13.4359,44000.0
2009-12-07 14:30:00,18.31,18.31,18.27,18.29,36800.0,13.4359,13.4359,13.4066,13.4212,36800.0
2009-12-07 15:00:00,18.29,18.31,18.23,18.31,158000.0,13.4212,13.4359,13.3772,13.4359,158000.0
2009-12-07 15:30:00,18.31,18.34,18.31,18.33,74400.0,13.4359,13.4579,13.4359,13.4506,74400.0
2009-12-08 09:30:00,18.24,18.29,18.01,18.08,89000.0,13.3845,13.4212,13.2158,13.2671,89000.0
2009-12-08 10:00:00,18.08,18.14,18.05,18.11,36200.0,13.2671,13.3112,13.2451,13.2891,36200.0
2009-12-08 10:30:00,18.11,18.16,18.11,18.15,36600.0,13.2891,13.3258,13.2891,13.3185,36600.0
2009-12-08 11:00:00,18.16,18.18,18.13,18.15,39600.0,13.3258,13.3405,13.3038,13.3185,39600.0
2009-12-08 11:30:00,18.15,18.17,18.13,18.13,35800.0,13.3185,13.3332,13.3038,13.3038,35800.0
2009-12-08 12:00:00,18.13,18.14,18.1,18.11,23400.0,13.3038,13.3112,13.2818,13.2891,23400.0
2009-12-08 12:30:00,18.11,18.13,18.1,18.13,20800.0,13.2891,13.3038,13.2818,13.3038,20800.0
2009-12-08 13:00:00,18.14,18.14,18.09,18.09,33200.0,13.3112,13.3112,13.2745,13.2745,33200.0
2009-12-08 13:30:00,18.09,18.17,18.09,18.14,94600.0,13.2745,13.3332,13.2745,13.3112,94600.0
2009-12-08 14:00:00,18.14,18.16,18.08,18.09,50000.0,13.3112,13.3258,13.2671,13.2745,50000.0
2009-12-08 14:30:00,18.09,18.11,18.06,18.08,44000.0,13.2745,13.2891,13.2525,13.2671,44000.0
2009-12-08 15:00:00,18.08,18.15,18.07,18.15,52600.0,13.2671,13.3185,13.2598,13.3185,52600.0
2009-12-08 15:30:00,18.14,18.15,18.11,18.12,119400.0,13.3112,13.3185,13.2891,13.2965,119400.0
2009-12-09 09:30:00,18.08,18.12,18.0,18.05,57400.0,13.2671,13.2965,13.2084,13.2451,57400.0
2009-12-09 10:00:00,18.06,18.06,17.99,18.0,72800.0,13.2525,13.2525,13.2011,13.2084,72800.0
2009-12-09 10:30:00,18.0,18.02,17.99,18.0,96800.0,13.2084,13.2231,13.2011,13.2084,96800.0
2009-12-09 11:00:00,18.0,18.02,18.0,18.02,14200.0,13.2084,13.2231,13.2084,13.2231,14200.0
2009-12-09 11:30:00,18.02,18.02,17.96,17.97,42000.0,13.2231,13.2231,13.1791,13.1864,42000.0
2009-12-09 12:00:00,17.97,18.0,17.97,18.0,23200.0,13.1864,13.2084,13.1864,13.2084,23200.0
2009-12-09 12:30:00,18.0,18.0,17.98,18.0,32200.0,13.2084,13.2084,13.1938,13.2084,32200.0
2009-12-09 13:00:00,18.0,18.0,17.95,17.98,34800.0,13.2084,13.2084,13.1717,13.1938,34800.0
2009-12-09 13:30:00,17.98,18.0,17.96,17.98,42800.0,13.1938,13.2084,13.1791,13.1938,42800.0
2009-12-09 14:00:00,17.98,18.01,17.96,17.96,39600.0,13.1938,13.2158,13.1791,13.1791,39600.0
2009-12-09 14:30:00,17.97,18.01,17.97,18.0,55200.0,13.1864,13.2158,13.1864,13.2084,55200.0
2009-12-09 15:00:00,18.0,18.06,18.0,18.04,73600.0,13.2084,13.2525,13.2084,13.2378,73600.0
2009-12-09 15:30:00,18.04,18.06,18.03,18.05,94400.0,13.2378,13.2525,13.2304,13.2451,94400.0
2009-12-10 09:30:00,18.15,18.18,18.05,18.13,73600.0,13.3185,13.3405,13.2451,13.3038,73600.0
2009-12-10 10:00:00,18.12,18.16,18.1,18.15,38200.0,13.2965,13.3258,13.2818,13.3185,38200.0
2009-12-10 10:30:00,18.15,18.15,18.09,18.13,58200.0,13.3185,13.3185,13.2745,13.3038,58200.0
2009-12-10 11:00:00,18.13,18.15,18.11,18.12,41000.0,13.3038,13.3185,13.2891,13.2965,41000.0
2009-12-10 11:30:00,18.13,18.14,18.11,18.11,46800.0,13.3038,13.3112,13.2891,13.2891,46800.0
2009-12-10 12:00:00,18.12,18.14,18.09,18.1,34800.0,13.2965,13.3112,13.2745,13.2818,34800.0
2009-12-10 12:30:00,18.09,18.13,18.08,18.12,60800.0,13.2745,13.3038,13.2671,13.2965,60800.0
2009-12-10 13:00:00,18.12,18.12,18.09,18.1,47000.0,13.2965,13.2965,13.2745,13.2818,47000.0
2009-12-10 13:30:00,18.1,18.11,18.1,18.11,30800.0,13.2818,13.2891,13.2818,13.2891,30800.0
2009-12-10 14:00:00,18.11,18.14,18.11,18.13,37200.0,13.2891,13.3112,13.2891,13.3038,37200.0
2009-12-10 14:30:00,18.13,18.13,18.1,18.1,55400.0,13.3038,13.3038,13.2818,13.2818,55400.0
2009-12-10 15:00:00,18.11,18.11,18.06,18.07,60000.0,13.2891,13.2891,13.2525,13.2598,60000.0
2009-12-10 15:30:00,18.07,18.1,18.05,18.09,165000.0,13.2598,13.2818,13.2451,13.2745,165000.0
2009-12-11 09:30:00,18.1,18.24,18.08,18.24,59600.0,13.2818,13.3845,13.2671,13.3845,59600.0
2009-12-11 10:00:00,18.24,18.25,18.18,18.21,54000.0,13.3845,13.3919,13.3405,13.3625,54000.0
2009-12-11 10:30:00,18.21,18.23,18.16,18.17,58800.0,13.3625,13.3772,13.3258,13.3332,58800.0
2009-12-11 11:00:00,18.17,18.17,18.1,18.14,103200.0,13.3332,13.3332,13.2818,13.3112,103200.0
2009-12-11 11:30:00,18.14,18.2,18.13,18.19,31800.0,13.3112,13.3552,13.3038,13.3479,31800.0
2009-12-11 12:00:00,18.19,18.22,18.15,18.17,60000.0,13.3479,13.3699,13.3185,13.3332,60000.0
2009-12-11 12:30:00,18.17,18.2,18.17,18.2,35600.0,13.3332,13.3552,13.3332,13.3552,35600.0
2009-12-11 13:00:00,18.2,18.21,18.15,18.15,67800.0,13.3552,13.3625,13.3185,13.3185,67800.0
2009-12-11 13:30:00,18.15,18.18,18.14,18.15,68000.0,13.3185,13.3405,13.3112,13.3185,68000.0
2009-12-11 14:00:00,18.15,18.18,18.15,18.15,70000.0,13.3185,13.3405,13.3185,13.3185,70000.0
2009-12-11 14:30:00,18.15,18.16,18.15,18.15,49200.0,13.3185,13.3258,13.3185,13.3185,49200.0
2009-12-11 15:00:00,18.15,18.15,18.12,18.12,66800.0,13.3185,13.3185,13.2965,13.2965,66800.0
2009-12-11 15:30:00,18.12,18.13,18.09,18.1,197200.0,13.2965,13.3038,13.2745,13.2818,197200.0
2009-12-14 09:30:00,18.18,18.19,18.1,18.1,105200.0,13.3405,13.3479,13.2818,13.2818,105200.0
2009-12-14 10:00:00,18.1,18.16,18.1,18.16,69000.0,13.2818,13.3258,13.2818,13.3258,69000.0
2009-12-14 10:30:00,18.16,18.16,18.13,18.13,46400.0,13.3258,13.3258,13.3038,13.3038,46400.0
2009-12-14 11:00:00,18.12,18.14,18.11,18.13,37400.0,13.2965,13.3112,13.2891,13.3038,37400.0
2009-12-14 11:30:00,18.13,18.14,18.11,18.11,32200.0,13.3038,13.3112,13.2891,13.2891,32200.0
2009-12-14 12:00:00,18.12,18.17,18.12,18.16,88400.0,13.2965,13.3332,13.2965,13.3258,88400.0
2009-12-14 12:30:00,18.16,18.18,18.15,18.16,44200.0,13.3258,13.3405,13.3185,13.3258,44200.0
2009-12-14 13:00:00,18.16,18.16,18.11,18.11,98600.0,13.3258,13.3258,13.2891,13.2891,98600.0
2009-12-14 13:30:00,18.11,18.12,18.09,18.1,30400.0,13.2891,13.2965,13.2745,13.2818,30400.0
2009-12-14 14:00:00,18.1,18.11,18.09,18.1,31000.0,13.2818,13.2891,13.2745,13.2818,31000.0
2009-12-14 14:30:00,18.1,18.11,18.09,18.1,31000.0,13.2818,13.2891,13.2745,13.2818,31000.0
2009-12-14 15:00:00,18.11,18.12,18.08,18.09,67800.0,13.2891,13.2965,13.2671,13.2745,67800.0
2009-12-14 15:30:00,18.1,18.11,18.09,18.11,148200.0,13.2818,13.2891,13.2745,13.2891,148200.0
2009-12-15 09:30:00,18.04,18.04,17.95,17.97,119000.0,13.2378,13.2378,13.1717,13.1864,119000.0
2009-12-15 10:00:00,17.97,18.04,17.96,18.02,45000.0,13.1864,13.2378,13.1791,13.2231,45000.0
2009-12-15 10:30:00,18.02,18.06,18.02,18.02,63200.0,13.2231,13.2525,13.2231,13.2231,63200.0
2009-12-15 11:00:00,18.02,18.04,18.0,18.03,29200.0,13.2231,13.2378,13.2084,13.2304,29200.0
2009-12-15 11:30:00,18.03,18.08,18.03,18.08,20600.0,13.2304,13.2671,13.2304,13.2671,20600.0
2009-12-15 12:00:00,18.08,18.09,18.07,18.08,10200.0,13.2671,13.2745,13.2598,13.2671,10200.0
2009-12-15 12:30:00,18.08,18.08,18.06,18.07,19000.0,13.2671,13.2671,13.2525,13.2598,19000.0
2009-12-15 13:00:00,18.07,18.09,18.05,18.06,14200.0,13.2598,13.2745,13.2451,13.2525,14200.0
2009-12-15 13:30:00,18.06,18.09,18.05,18.08,30000.0,13.2525,13.2745,13.2451,13.2671,30000.0
2009-12-15 14:00:00,18.08,18.11,18.08,18.1,35400.0,13.2671,13.2891,13.2671,13.2818,35400.0
2009-12-15 14:30:00,18.1,18.12,18.09,18.09,75800.0,13.2818,13.2965,13.2745,13.2745,75800.0
2009-12-15 15:00:00,18.09,18.1,18.06,18.07,43800.0,13.2745,13.2818,13.2525,13.2598,43800.0
2009-12-15 15:30:00,18.07,18.07,18.02,18.06,126800.0,13.2598,13.2598,13.2231,13.2525,126800.0
2009-12-16 09:30:00,18.06,18.17,18.04,18.16,31400.0,13.2525,13.3332,13.2378,13.3258,31400.0
2009-12-16 10:00:00,18.17,18.17,18.11,18.13,27800.0,13.3332,13.3332,13.2891,13.3038,27800.0
2009-12-16 10:30:00,18.13,18.16,18.12,18.15,31600.0,13.3038,13.3258,13.2965,13.3185,31600.0
2009-12-16 11:00:00,18.15,18.15,18.14,18.14,14400.0,13.3185,13.3185,13.3112,13.3112,14400.0
2009-12-16 11:30:00,18.14,18.15,18.14,18.14,20400.0,13.3112,13.3185,13.3112,13.3112,20400.0
2009-12-16 12:00:00,18.14,18.15,18.13,18.14,17200.0,13.3112,13.3185,13.3038,13.3112,17200.0
2009-12-16 12:30:00,18.14,18.14,18.11,18.11,19400.0,13.3112,13.3112,13.2891,13.2891,19400.0
2009-12-16 13:00:00,18.11,18.12,18.11,18.11,14000.0,13.2891,13.2965,13.2891,13.2891,14000.0
2009-12-16 13:30:00,18.11,18.12,18.1,18.1,202600.0,13.2891,13.2965,13.2818,13.2818,202600.0
2009-12-16 14:00:00,18.11,18.15,18.1,18.13,51000.0,13.2891,13.3185,13.2818,13.3038,51000.0
2009-12-16 14:30:00,18.14,18.14,18.07,18.08,37800.0,13.3112,13.3112,13.2598,13.2671,37800.0
2009-12-16 15:00:00,18.08,18.08,18.02,18.03,69600.0,13.2671,13.2671,13.2231,13.2304,69600.0
2009-12-16 15:30:00,18.03,18.06,18.02,18.06,76200.0,13.2304,13.2525,13.2231,13.2525,76200.0
2009-12-17 09:30:00,18.03,18.07,17.92,17.97,131400.0,13.2304,13.2598,13.1497,13.1864,131400.0
2009-12-17 10:00:00,17.98,18.03,17.95,18.03,103000.0,13.1938,13.2304,13.1717,13.2304,103000.0
2009-12-17 10:30:00,18.03,18.03,17.98,18.0,80000.0,13.2304,13.2304,13.1938,13.2084,80000.0
2009-12-17 11:00:00,18.0,18.0,17.96,17.98,57400.0,13.2084,13.2084,13.1791,13.1938,57400.0
2009-12-17 11:30:00,17.97,17.98,17.92,17.93,39800.0,13.1864,13.1938,13.1497,13.1571,39800.0
2009-12-17 12:00:00,17.93,17.95,17.91,17.93,68000.0,13.1571,13.1717,13.1424,13.1571,68000.0
2009-12-17 12:30:00,17.93,17.96,17.9,17.93,73800.0,13.1571,13.1791,13.1351,13.1571,73800.0
2009-12-17 13:00:00,17.93,17.96,17.93,17.95,14400.0,13.1571,13.1791,13.1571,13.1717,14400.0
2009-12-17 13:30:00,17.95,17.96,17.9,17.92,97800.0,13.1717,13.1791,13.1351,13.1497,97800.0
2009-12-17 14:00:00,17.92,17.93,17.88,17.89,52600.0,13.1497,13.1571,13.1204,13.1277,52600.0
2009-12-17 14:30:00,17.9,17.92,17.88,17.9,104200.0,13.1351,13.1497,13.1204,13.1351,104200.0
2009-12-17 15:00:00,17.9,17.91,17.85,17.85,95600.0,13.1351,13.1424,13.0984,13.0984,95600.0
2009-12-17 15:30:00,17.85,17.93,17.85,17.9,147800.0,13.0984,13.1571,13.0984,13.1351,147800.0
2009-12-18 09:30:00,17.98,18.03,17.86,17.9,541000.0,13.1938,13.2304,13.1057,13.1351,541000.0
2009-12-18 10:00:00,17.9,17.95,17.85,17.86,63600.0,13.1351,13.1717,13.0984,13.1057,63600.0
2009-12-18 10:30:00,17.86,17.86,17.8,17.83,63800.0,13.1057,13.1057,13.0617,13.0837,63800.0
2009-12-18 11:00:00,17.83,17.83,17.78,17.78,23200.0,13.0837,13.0837,13.047,13.047,23200.0
2009-12-18 11:30:00,17.78,17.79,17.72,17.72,83800.0,13.047,13.0543,13.003,13.003,83800.0
2009-12-18 12:00:00,17.72,17.78,17.69,17.77,91600.0,13.003,13.047,12.981,13.0397,91600.0
2009-12-18 12:30:00,17.77,17.78,17.74,17.77,49600.0,13.0397,13.047,13.0176,13.0397,49600.0
2009-12-18 13:00:00,17.77,17.86,17.77,17.86,42200.0,13.0397,13.1057,13.0397,13.1057,42200.0
2009-12-18 13:30:00,17.86,17.87,17.85,17.86,13600.0,13.1057,13.113,13.0984,13.1057,13600.0
2009-12-18 14:00:00,17.86,17.88,17.85,17.86,29200.0,13.1057,13.1204,13.0984,13.1057,29200.0
2009-12-18 14:30:00,17.86,17.9,17.86,17.89,40800.0,13.1057,13.1351,13.1057,13.1277,40800.0
2009-12-18 15:00:00,17.9,17.91,17.88,17.88,44800.0,13.1351,13.1424,13.1204,13.1204,44800.0
2009-12-18 15:30:00,17.88,17.97,17.86,17.97,99000.0,13.1204,13.1864,13.1057,13.1864,99000.0
2009-12-21 09:30:00,18.04,18.17,18.0,18.1,70800.0,13.2378,13.3332,13.2084,13.2818,70800.0
2009-12-21 10:00:00,18.1,18.14,18.09,18.11,50800.0,13.2818,13.3112,13.2745,13.2891,50800.0
2009-12-21 10:30:00,18.11,18.13,18.09,18.1,11600.0,13.2891,13.3038,13.2745,13.2818,11600.0
2009-12-21 11:00:00,18.09,18.1,18.09,18.1,19000.0,13.2745,13.2818,13.2745,13.2818,19000.0
2009-12-21 11:30:00,18.1,18.14,18.1,18.14,20000.0,13.2818,13.3112,13.2818,13.3112,20000.0
2009-12-21 12:00:00,18.14,18.15,18.12,18.14,45800.0,13.3112,13.3185,13.2965,13.3112,45800.0
2009-12-21 12:30:00,18.15,18.15,18.11,18.11,23200.0,13.3185,13.3185,13.2891,13.2891,23200.0
2009-12-21 13:00:00,18.12,18.12,18.09,18.11,22200.0,13.2965,13.2965,13.2745,13.2891,22200.0
2009-12-21 13:30:00,18.11,18.12,18.1,18.11,21000.0,13.2891,13.2965,13.2818,13.2891,21000.0
2009-12-21 14:00:00,18.11,18.11,18.1,18.11,29200.0,13.2891,13.2891,13.2818,13.2891,29200.0
2009-12-21 14:30:00,18.11,18.11,18.09,18.09,66200.0,13.2891,13.2891,13.2745,13.2745,66200.0
2009-12-21 15:00:00,18.09,18.1,18.07,18.07,56800.0,13.2745,13.2818,13.2598,13.2598,56800.0
2009-12-21 15:30:00,18.07,18.07,18.01,18.02,203400.0,13.2598,13.2598,13.2158,13.2231,203400.0
2009-12-22 09:30:00,18.0,18.04,17.94,17.95,158400.0,13.2084,13.2378,13.1644,13.1717,158400.0
2009-12-22 10:00:00,17.96,18.05,17.95,17.97,208800.0,13.1791,13.2451,13.1717,13.1864,208800.0
2009-12-22 10:30:00,17.96,17.96,17.95,17.96,42800.0,13.1791,13.1791,13.1717,13.1791,42800.0
2009-12-22 11:00:00,17.96,17.97,17.93,17.94,97000.0,13.1791,13.1864,13.1571,13.1644,97000.0
2009-12-22 11:30:00,17.93,17.97,17.93,17.94,65000.0,13.1571,13.1864,13.1571,13.1644,65000.0
2009-12-22 12:00:00,17.95,17.97,17.94,17.96,60800.0,13.1717,13.1864,13.1644,13.1791,60800.0
2009-12-22 12:30:00,17.96,17.97,17.95,17.96,80400.0,13.1791,13.1864,13.1717,13.1791,80400.0
2009-12-22 13:00:00,17.96,18.01,17.95,18.0,71800.0,13.1791,13.2158,13.1717,13.2084,71800.0
2009-12-22 13:30:00,18.0,18.0,17.97,17.97,89000.0,13.2084,13.2084,13.1864,13.1864,89000.0
2009-12-22 14:00:00,17.98,17.98,17.95,17.96,146600.0,13.1938,13.1938,13.1717,13.1791,146600.0
2009-12-22 14:30:00,17.96,17.97,17.93,17.95,153000.0,13.1791,13.1864,13.1571,13.1717,153000.0
2009-12-22 15:00:00,17.95,17.97,17.95,17.96,111000.0,13.1717,13.1864,13.1717,13.1791,111000.0
2009-12-22 15:30:00,17.96,17.99,17.95,17.98,191200.0,13.1791,13.2011,13.1717,13.1938,191200.0
2009-12-23 09:30:00,18.03,18.03,17.93,17.95,128400.0,13.2304,13.2304,13.1571,13.1717,128400.0
2009-12-23 10:00:00,17.95,17.97,17.92,17.96,210800.0,13.1717,13.1864,13.1497,13.1791,210800.0
2009-12-23 10:30:00,17.96,17.97,17.94,17.96,133600.0,13.1791,13.1864,13.1644,13.1791,133600.0
2009-12-23 11:00:00,17.96,17.96,17.95,17.95,58200.0,13.1791,13.1791,13.1717,13.1717,58200.0
2009-12-23 11:30:00,17.95,17.96,17.95,17.95,85400.0,13.1717,13.1791,13.1717,13.1717,85400.0
2009-12-23 12:00:00,17.95,17.96,17.95,17.95,24400.0,13.1717,13.1791,13.1717,13.1717,24400.0
2009-12-23 12:30:00,17.96,17.96,17.95,17.95,42200.0,13.1791,13.1791,13.1717,13.1717,42200.0
2009-12-23 13:00:00,17.96,17.96,17.95,17.96,19600.0,13.1791,13.1791,13.1717,13.1791,19600.0
2009-12-23 13:30:00,17.96,17.96,17.95,17.95,103200.0,13.1791,13.1791,13.1717,13.1717,103200.0
2009-12-23 14:00:00,17.95,17.96,17.95,17.95,153200.0,13.1717,13.1791,13.1717,13.1717,153200.0
2009-12-23 14:30:00,17.96,17.96,17.95,17.96,67200.0,13.1791,13.1791,13.1717,13.1791,67200.0
2009-12-23 15:00:00,17.96,18.0,17.95,18.0,127200.0,13.1791,13.2084,13.1717,13.2084,127200.0
2009-12-23 15:30:00,18.0,18.02,17.98,18.0,136200.0,13.2084,13.2231,13.1938,13.2084,136200.0
2009-12-24 09:30:00,18.04,18.13,18.02,18.12,39400.0,13.2378,13.3038,13.2231,13.2965,39400.0
2009-12-24 10:00:00,18.12,18.15,18.09,18.13,26000.0,13.2965,13.3185,13.2745,13.3038,26000.0
2009-12-24 10:30:00,18.13,18.15,18.09,18.14,17400.0,13.3038,13.3185,13.2745,13.3112,17400.0
2009-12-24 11:00:00,18.15,18.15,18.1,18.1,16800.0,13.3185,13.3185,13.2818,13.2818,16800.0
2009-12-24 11:30:00,18.1,18.13,18.1,18.11,19200.0,13.2818,13.3038,13.2818,13.2891,19200.0
2009-12-24 12:00:00,18.12,18.15,18.11,18.14,30600.0,13.2965,13.3185,13.2891,13.3112,30600.0
2009-12-24 12:30:00,18.15,18.17,18.14,18.15,36400.0,13.3185,13.3332,13.3112,13.3185,36400.0
2009-12-28 09:30:00,18.17,18.25,18.17,18.2,24000.0,13.3332,13.3919,13.3332,13.3552,24000.0
2009-12-28 10:00:00,18.2,18.24,18.19,18.23,36000.0,13.3552,13.3845,13.3479,13.3772,36000.0
2009-12-28 10:30:00,18.23,18.23,18.19,18.23,44400.0,13.3772,13.3772,13.3479,13.3772,44400.0
2009-12-28 11:00:00,18.23,18.25,18.22,18.25,21200.0,13.3772,13.3919,13.3699,13.3919,21200.0
2009-12-28 11:30:00,18.25,18.25,18.25,18.25,21600.0,13.3919,13.3919,13.3919,13.3919,21600.0
2009-12-28 12:00:00,18.25,18.25,18.23,18.24,23800.0,13.3919,13.3919,13.3772,13.3845,23800.0
2009-12-28 12:30:00,18.24,18.25,18.24,18.25,21800.0,13.3845,13.3919,13.3845,13.3919,21800.0
2009-12-28 13:00:00,18.25,18.25,18.25,18.25,18800.0,13.3919,13.3919,13.3919,13.3919,18800.0
2009-12-28 13:30:00,18.25,18.25,18.25,18.25,29600.0,13.3919,13.3919,13.3919,13.3919,29600.0
2009-12-28 14:00:00,18.25,18.25,18.22,18.23,66400.0,13.3919,13.3919,13.3699,13.3772,66400.0
2009-12-28 14:30:00,18.23,18.25,18.23,18.23,39600.0,13.3772,13.3919,13.3772,13.3772,39600.0
2009-12-28 15:00:00,18.23,18.23,18.19,18.2,76800.0,13.3772,13.3772,13.3479,13.3552,76800.0
2009-12-28 15:30:00,18.2,18.23,18.2,18.23,144800.0,13.3552,13.3772,13.3552,13.3772,144800.0
2009-12-29 09:30:00,18.12,18.25,18.12,18.24,73200.0,13.3914,13.4875,13.3914,13.4801,73200.0
2009-12-29 10:00:00,18.25,18.26,18.22,18.25,86800.0,13.4875,13.4948,13.4653,13.4875,86800.0
2009-12-29 10:30:00,18.25,18.25,18.2,18.22,78800.0,13.4875,13.4875,13.4505,13.4653,78800.0
2009-12-29 11:00:00,18.22,18.24,18.2,18.24,74000.0,13.4653,13.4801,13.4505,13.4801,74000.0
2009-12-29 11:30:00,18.23,18.25,18.21,18.22,33600.0,13.4727,13.4875,13.4579,13.4653,33600.0
2009-12-29 12:00:00,18.22,18.25,18.22,18.25,67200.0,13.4653,13.4875,13.4653,13.4875,67200.0
2009-12-29 12:30:00,18.25,18.25,18.24,18.24,58000.0,13.4875,13.4875,13.4801,13.4801,58000.0
2009-12-29 13:00:00,18.23,18.23,18.22,18.23,22200.0,13.4727,13.4727,13.4653,13.4727,22200.0
2009-12-29 13:30:00,18.23,18.24,18.22,18.23,39000.0,13.4727,13.4801,13.4653,13.4727,39000.0
2009-12-29 14:00:00,18.22,18.24,18.22,18.23,29000.0,13.4653,13.4801,13.4653,13.4727,29000.0
2009-12-29 14:30:00,18.23,18.23,18.22,18.22,36000.0,13.4727,13.4727,13.4653,13.4653,36000.0
2009-12-29 15:00:00,18.22,18.23,18.2,18.22,76800.0,13.4653,13.4727,13.4505,13.4653,76800.0
2009-12-29 15:30:00,18.21,18.22,18.2,18.2,72200.0,13.4579,13.4653,13.4505,13.4505,72200.0
2009-12-30 09:30:00,18.17,18.25,18.16,18.25,49200.0,13.4283,13.4875,13.4209,13.4875,49200.0
2009-12-30 10:00:00,18.24,18.27,18.23,18.23,27600.0,13.4801,13.5022,13.4727,13.4727,27600.0
2009-12-30 10:30:00,18.22,18.23,18.18,18.23,43400.0,13.4653,13.4727,13.4357,13.4727,43400.0
2009-12-30 11:00:00,18.24,18.24,18.16,18.18,101400.0,13.4801,13.4801,13.4209,13.4357,101400.0
2009-12-30 11:30:00,18.18,18.22,18.18,18.2,24600.0,13.4357,13.4653,13.4357,13.4505,24600.0
2009-12-30 12:00:00,18.2,18.21,18.2,18.21,12600.0,13.4505,13.4579,13.4505,13.4579,12600.0
2009-12-30 12:30:00,18.21,18.21,18.18,18.21,42400.0,13.4579,13.4579,13.4357,13.4579,42400.0
2009-12-30 13:00:00,18.21,18.22,18.21,18.22,17800.0,13.4579,13.4653,13.4579,13.4653,17800.0
2009-12-30 13:30:00,18.21,18.22,18.2,18.21,11600.0,13.4579,13.4653,13.4505,13.4579,11600.0
2009-12-30 14:00:00,18.2,18.21,18.18,18.19,46000.0,13.4505,13.4579,13.4357,13.4431,46000.0
2009-12-30 14:30:00,18.19,18.2,18.18,18.19,10800.0,13.4431,13.4505,13.4357,13.4431,10800.0
2009-12-30 15:00:00,18.2,18.2,18.17,18.18,19400.0,13.4505,13.4505,13.4283,13.4357,19400.0
2009-12-30 15:30:00,18.18,18.21,18.18,18.2,69000.0,13.4357,13.4579,13.4357,13.4505,69000.0
2009-12-31 09:30:00,18.26,18.26,18.2,18.25,87800.0,13.4948,13.4948,13.4505,13.4875,87800.0
2009-12-31 10:00:00,18.24,18.25,18.23,18.23,31000.0,13.4801,13.4875,13.4727,13.4727,31000.0
2009-12-31 10:30:00,18.23,18.24,18.23,18.23,39200.0,13.4727,13.4801,13.4727,13.4727,39200.0
2009-12-31 11:00:00,18.23,18.23,18.2,18.21,39000.0,13.4727,13.4727,13.4505,13.4579,39000.0
2009-12-31 11:30:00,18.21,18.22,18.21,18.22,46600.0,13.4579,13.4653,13.4579,13.4653,46600.0
2009-12-31 12:00:00,18.22,18.23,18.2,18.23,34600.0,13.4653,13.4727,13.4505,13.4727,34600.0
2009-12-31 12:30:00,18.23,18.23,18.21,18.22,29600.0,13.4727,13.4727,13.4579,13.4653,29600.0
2009-12-31 13:00:00,18.21,18.23,18.21,18.23,22800.0,13.4579,13.4727,13.4579,13.4727,22800.0
2009-12-31 13:30:00,18.22,18.24,18.22,18.24,25000.0,13.4653,13.4801,13.4653,13.4801,25000.0
2009-12-31 14:00:00,18.23,18.25,18.23,18.25,54600.0,13.4727,13.4875,13.4727,13.4875,54600.0
2009-12-31 14:30:00,18.25,18.25,18.24,18.24,51400.0,13.4875,13.4875,13.4801,13.4801,51400.0
2009-12-31 15:00:00,18.24,18.24,18.19,18.2,35800.0,13.4801,13.4801,13.4431,13.4505,35800.0
2009-12-31 15:30:00,18.21,18.21,18.07,18.07,180600.0,13.4579,13.4579,13.3544,13.3544,180600.0
2010-01-04 09:30:00,18.21,18.21,18.03,18.09,107400.0,13.4579,13.4579,13.3249,13.3692,107400.0
2010-01-04 10:00:00,18.1,18.17,18.1,18.16,78000.0,13.3766,13.4283,13.3766,13.4209,78000.0
2010-01-04 10:30:00,18.18,18.19,18.14,18.15,50000.0,13.4357,13.4431,13.4062,13.4136,50000.0
2010-01-04 11:00:00,18.15,18.15,18.07,18.08,64800.0,13.4136,13.4136,13.3544,13.3618,64800.0
2010-01-04 11:30:00,18.08,18.1,18.07,18.07,67400.0,13.3618,13.3766,13.3544,13.3544,67400.0
2010-01-04 12:00:00,18.07,18.08,18.07,18.08,18800.0,13.3544,13.3618,13.3544,13.3618,18800.0
2010-01-04 12:30:00,18.08,18.1,18.07,18.07,166600.0,13.3618,13.3766,13.3544,13.3544,166600.0
2010-01-04 13:00:00,18.07,18.1,18.07,18.1,71000.0,13.3544,13.3766,13.3544,13.3766,71000.0
2010-01-04 13:30:00,18.1,18.1,18.07,18.07,46400.0,13.3766,13.3766,13.3544,13.3544,46400.0
2010-01-04 14:00:00,18.08,18.13,18.07,18.12,36600.0,13.3618,13.3988,13.3544,13.3914,36600.0
2010-01-04 14:30:00,18.12,18.14,18.12,18.12,37400.0,13.3914,13.4062,13.3914,13.3914,37400.0
2010-01-04 15:00:00,18.13,18.15,18.11,18.14,104200.0,13.3988,13.4136,13.384,13.4062,104200.0
2010-01-04 15:30:00,18.15,18.16,18.14,18.16,81000.0,13.4136,13.4209,13.4062,13.4209,81000.0
2010-01-05 09:30:00,18.11,18.16,18.07,18.1,65400.0,13.384,13.4209,13.3544,13.3766,65400.0
2010-01-05 10:00:00,18.1,18.14,18.1,18.11,65000.0,13.3766,13.4062,13.3766,13.384,65000.0
2010-01-05 10:30:00,18.11,18.16,18.09,18.14,114600.0,13.384,13.4209,13.3692,13.4062,114600.0
2010-01-05 11:00:00,18.14,18.15,18.09,18.11,129400.0,13.4062,13.4136,13.3692,13.384,129400.0
2010-01-05 11:30:00,18.11,18.14,18.1,18.1,28200.0,13.384,13.4062,13.3766,13.3766,28200.0
2010-01-05 12:00:00,18.11,18.11,18.09,18.11,38800.0,13.384,13.384,13.3692,13.384,38800.0
2010-01-05 12:30:00,18.11,18.11,18.09,18.1,28000.0,13.384,13.384,13.3692,13.3766,28000.0
2010-01-05 13:00:00,18.11,18.13,18.07,18.11,92400.0,13.384,13.3988,13.3544,13.384,92400.0
2010-01-05 13:30:00,18.12,18.14,18.09,18.1,47400.0,13.3914,13.4062,13.3692,13.3766,47400.0
2010-01-05 14:00:00,18.1,18.11,18.05,18.06,125800.0,13.3766,13.384,13.3397,13.347,125800.0
2010-01-05 14:30:00,18.06,18.09,18.04,18.07,61400.0,13.347,13.3692,13.3323,13.3544,61400.0
2010-01-05 15:00:00,18.07,18.08,18.03,18.06,57600.0,13.3544,13.3618,13.3249,13.347,57600.0
2010-01-05 15:30:00,18.06,18.1,18.06,18.09,173400.0,13.347,13.3766,13.347,13.3692,173400.0
2010-01-06 09:30:00,18.09,18.15,18.0,18.08,96400.0,13.3692,13.4136,13.3027,13.3618,96400.0
2010-01-06 10:00:00,18.07,18.14,18.04,18.11,50200.0,13.3544,13.4062,13.3323,13.384,50200.0
2010-01-06 10:30:00,18.1,18.15,18.08,18.15,65200.0,13.3766,13.4136,13.3618,13.4136,65200.0
2010-01-06 11:00:00,18.15,18.15,18.11,18.11,47200.0,13.4136,13.4136,13.384,13.384,47200.0
2010-01-06 11:30:00,18.11,18.13,18.08,18.13,48000.0,13.384,13.3988,13.3618,13.3988,48000.0
2010-01-06 12:00:00,18.13,18.15,18.11,18.15,76800.0,13.3988,13.4136,13.384,13.4136,76800.0
2010-01-06 12:30:00,18.15,18.16,18.14,18.15,45800.0,13.4136,13.4209,13.4062,13.4136,45800.0
2010-01-06 13:00:00,18.16,18.17,18.13,18.14,31200.0,13.4209,13.4283,13.3988,13.4062,31200.0
2010-01-06 13:30:00,18.15,18.17,18.15,18.16,89600.0,13.4136,13.4283,13.4136,13.4209,89600.0
2010-01-06 14:00:00,18.16,18.18,18.07,18.09,136800.0,13.4209,13.4357,13.3544,13.3692,136800.0
2010-01-06 14:30:00,18.09,18.13,18.07,18.12,62800.0,13.3692,13.3988,13.3544,13.3914,62800.0
2010-01-06 15:00:00,18.13,18.17,18.12,18.17,142800.0,13.3988,13.4283,13.3914,13.4283,142800.0
2010-01-06 15:30:00,18.17,18.19,18.14,18.16,208600.0,13.4283,13.4431,13.4062,13.4209,208600.0
2010-01-07 09:30:00,18.22,18.22,18.09,18.15,87600.0,13.4653,13.4653,13.3692,13.4136,87600.0
2010-01-07 10:00:00,18.15,18.25,18.15,18.25,219200.0,13.4136,13.4875,13.4136,13.4875,219200.0
2010-01-07 10:30:00,18.25,18.32,18.25,18.29,136800.0,13.4875,13.5392,13.4875,13.517,136800.0
2010-01-07 11:00:00,18.29,18.3,18.25,18.26,126600.0,13.517,13.5244,13.4875,13.4948,126600.0
2010-01-07 11:30:00,18.27,18.29,18.24,18.24,37600.0,13.5022,13.517,13.4801,13.4801,37600.0
2010-01-07 12:00:00,18.24,18.24,18.2,18.21,45000.0,13.4801,13.4801,13.4505,13.4579,45000.0
2010-01-07 12:30:00,18.21,18.22,18.2,18.2,33000.0,13.4579,13.4653,13.4505,13.4505,33000.0
2010-01-07 13:00:00,18.2,18.24,18.2,18.24,20000.0,13.4505,13.4801,13.4505,13.4801,20000.0
2010-01-07 13:30:00,18.24,18.24,18.19,18.19,40200.0,13.4801,13.4801,13.4431,13.4431,40200.0
2010-01-07 14:00:00,18.2,18.25,18.18,18.24,67800.0,13.4505,13.4875,13.4357,13.4801,67800.0
2010-01-07 14:30:00,18.24,18.28,18.24,18.26,87400.0,13.4801,13.5096,13.4801,13.4948,87400.0
2010-01-07 15:00:00,18.25,18.31,18.24,18.3,129000.0,13.4875,13.5318,13.4801,13.5244,129000.0
2010-01-07 15:30:00,18.31,18.33,18.29,18.32,266800.0,13.5318,13.5466,13.517,13.5392,266800.0
2010-01-08 09:30:00,18.31,18.32,18.11,18.15,192600.0,13.5318,13.5392,13.384,13.4136,192600.0
2010-01-08 10:00:00,18.16,18.24,18.16,18.2,63400.0,13.4209,13.4801,13.4209,13.4505,63400.0
2010-01-08 10:30:00,18.2,18.26,18.17,18.24,151000.0,13.4505,13.4948,13.4283,13.4801,151000.0
2010-01-08 11:00:00,18.24,18.29,18.24,18.26,38400.0,13.4801,13.517,13.4801,13.4948,38400.0
2010-01-08 11:30:00,18.25,18.3,18.24,18.3,92600.0,13.4875,13.5244,13.4801,13.5244,92600.0
2010-01-08 12:00:00,18.3,18.3,18.25,18.3,126800.0,13.5244,13.5244,13.4875,13.5244,126800.0
2010-01-08 12:30:00,18.3,18.32,18.29,18.3,138000.0,13.5244,13.5392,13.517,13.5244,138000.0
2010-01-08 13:00:00,18.29,18.31,18.27,18.27,102200.0,13.517,13.5318,13.5022,13.5022,102200.0
2010-01-08 13:30:00,18.27,18.32,18.26,18.31,66200.0,13.5022,13.5392,13.4948,13.5318,66200.0
2010-01-08 14:00:00,18.31,18.31,18.26,18.27,62800.0,13.5318,13.5318,13.4948,13.5022,62800.0
2010-01-08 14:30:00,18.27,18.28,18.25,18.27,53000.0,13.5022,13.5096,13.4875,13.5022,53000.0
2010-01-08 15:00:00,18.27,18.3,18.26,18.3,58200.0,13.5022,13.5244,13.4948,13.5244,58200.0
2010-01-08 15:30:00,18.3,18.36,18.29,18.36,133400.0,13.5244,13.5688,13.517,13.5688,133400.0
2010-01-11 09:30:00,18.35,18.44,18.35,18.36,94000.0,13.5614,13.6279,13.5614,13.5688,94000.0
2010-01-11 10:00:00,18.36,18.41,18.34,18.38,72200.0,13.5688,13.6057,13.554,13.5835,72200.0
2010-01-11 10:30:00,18.38,18.43,18.36,18.42,42200.0,13.5835,13.6205,13.5688,13.6131,42200.0
2010-01-11 11:00:00,18.42,18.42,18.39,18.41,33600.0,13.6131,13.6131,13.5909,13.6057,33600.0
2010-01-11 11:30:00,18.4,18.44,18.4,18.44,26800.0,13.5983,13.6279,13.5983,13.6279,26800.0
2010-01-11 12:00:00,18.43,18.48,18.43,18.47,85800.0,13.6205,13.6574,13.6205,13.65,85800.0
2010-01-11 12:30:00,18.47,18.52,18.47,18.52,78800.0,13.65,13.687,13.65,13.687,78800.0
2010-01-11 13:00:00,18.52,18.52,18.5,18.5,28800.0,13.687,13.687,13.6722,13.6722,28800.0
2010-01-11 13:30:00,18.5,18.55,18.49,18.53,82400.0,13.6722,13.7092,13.6648,13.6944,82400.0
2010-01-11 14:00:00,18.53,18.59,18.53,18.57,127200.0,13.6944,13.7387,13.6944,13.724,127200.0
2010-01-11 14:30:00,18.57,18.57,18.5,18.5,65400.0,13.724,13.724,13.6722,13.6722,65400.0
2010-01-11 15:00:00,18.5,18.53,18.49,18.5,99000.0,13.6722,13.6944,13.6648,13.6722,99000.0
2010-01-11 15:30:00,18.5,18.52,18.49,18.51,135400.0,13.6722,13.687,13.6648,13.6796,135400.0
2010-01-12 09:30:00,18.43,18.59,18.41,18.56,85600.0,13.6205,13.7387,13.6057,13.7166,85600.0
2010-01-12 10:00:00,18.57,18.61,18.5,18.6,65000.0,13.724,13.7535,13.6722,13.7461,65000.0
2010-01-12 10:30:00,18.6,18.66,18.58,18.64,95200.0,13.7461,13.7905,13.7313,13.7757,95200.0
2010-01-12 11:00:00,18.63,18.64,18.61,18.64,53200.0,13.7683,13.7757,13.7535,13.7757,53200.0
2010-01-12 11:30:00,18.64,18.68,18.6,18.67,47400.0,13.7757,13.8052,13.7461,13.7979,47400.0
2010-01-12 12:00:00,18.67,18.68,18.61,18.63,63000.0,13.7979,13.8052,13.7535,13.7683,63000.0
2010-01-12 12:30:00,18.63,18.63,18.6,18.61,46800.0,13.7683,13.7683,13.7461,13.7535,46800.0
2010-01-12 13:00:00,18.61,18.61,18.6,18.6,59200.0,13.7535,13.7535,13.7461,13.7461,59200.0
2010-01-12 13:30:00,18.61,18.61,18.58,18.59,54800.0,13.7535,13.7535,13.7313,13.7387,54800.0
2010-01-12 14:00:00,18.59,18.6,18.58,18.6,93600.0,13.7387,13.7461,13.7313,13.7461,93600.0
2010-01-12 14:30:00,18.6,18.66,18.59,18.66,72600.0,13.7461,13.7905,13.7387,13.7905,72600.0
2010-01-12 15:00:00,18.65,18.67,18.63,18.67,81200.0,13.7831,13.7979,13.7683,13.7979,81200.0
2010-01-12 15:30:00,18.66,18.68,18.65,18.68,133600.0,13.7905,13.8052,13.7831,13.8052,133600.0
2010-01-13 09:30:00,18.73,18.96,18.73,18.96,109200.0,13.8422,14.0122,13.8422,14.0122,109200.0
2010-01-13 10:00:00,18.96,18.98,18.89,18.95,146800.0,14.0122,14.027,13.9604,14.0048,146800.0
2010-01-13 10:30:00,18.94,18.98,18.91,18.94,134400.0,13.9974,14.027,13.9752,13.9974,134400.0
2010-01-13 11:00:00,18.95,18.98,18.93,18.95,110000.0,14.0048,14.027,13.99,14.0048,110000.0
2010-01-13 11:30:00,18.95,18.98,18.93,18.97,136200.0,14.0048,14.027,13.99,14.0196,136200.0
2010-01-13 12:00:00,18.96,18.98,18.92,18.96,49800.0,14.0122,14.027,13.9826,14.0122,49800.0
2010-01-13 12:30:00,18.96,18.97,18.91,18.93,95600.0,14.0122,14.0196,13.9752,13.99,95600.0
2010-01-13 13:00:00,18.93,18.97,18.93,18.97,48200.0,13.99,14.0196,13.99,14.0196,48200.0
2010-01-13 13:30:00,18.97,18.97,18.92,18.93,48400.0,14.0196,14.0196,13.9826,13.99,48400.0
2010-01-13 14:00:00,18.93,18.96,18.89,18.92,82600.0,13.99,14.0122,13.9604,13.9826,82600.0
2010-01-13 14:30:00,18.92,18.92,18.88,18.91,54600.0,13.9826,13.9826,13.9531,13.9752,54600.0
2010-01-13 15:00:00,18.9,18.9,18.85,18.86,184600.0,13.9678,13.9678,13.9309,13.9383,184600.0
2010-01-13 15:30:00,18.86,18.89,18.83,18.86,265600.0,13.9383,13.9604,13.9161,13.9383,265600.0
2010-01-14 09:30:00,18.73,18.82,18.71,18.79,89600.0,13.8422,13.9087,13.8274,13.8865,89600.0
2010-01-14 10:00:00,18.79,18.85,18.79,18.84,27400.0,13.8865,13.9309,13.8865,13.9235,27400.0
2010-01-14 10:30:00,18.84,18.85,18.77,18.78,74600.0,13.9235,13.9309,13.8718,13.8791,74600.0
2010-01-14 11:00:00,18.79,18.8,18.77,18.79,77800.0,13.8865,13.8939,13.8718,13.8865,77800.0
2010-01-14 11:30:00,18.79,18.8,18.77,18.77,46000.0,13.8865,13.8939,13.8718,13.8718,46000.0
2010-01-14 12:00:00,18.77,18.8,18.77,18.8,71000.0,13.8718,13.8939,13.8718,13.8939,71000.0
2010-01-14 12:30:00,18.8,18.81,18.79,18.8,55400.0,13.8939,13.9013,13.8865,13.8939,55400.0
2010-01-14 13:00:00,18.8,18.8,18.76,18.77,48200.0,13.8939,13.8939,13.8644,13.8718,48200.0
2010-01-14 13:30:00,18.77,18.79,18.75,18.76,39000.0,13.8718,13.8865,13.857,13.8644,39000.0
2010-01-14 14:00:00,18.77,18.8,18.77,18.78,60400.0,13.8718,13.8939,13.8718,13.8791,60400.0
2010-01-14 14:30:00,18.78,18.81,18.78,18.81,23000.0,13.8791,13.9013,13.8791,13.9013,23000.0
2010-01-14 15:00:00,18.81,18.84,18.8,18.83,55200.0,13.9013,13.9235,13.8939,13.9161,55200.0
2010-01-14 15:30:00,18.83,18.84,18.79,18.84,96200.0,13.9161,13.9235,13.8865,13.9235,96200.0
2010-01-15 09:30:00,18.83,18.91,18.77,18.89,342000.0,13.9161,13.9752,13.8718,13.9604,342000.0
2010-01-15 10:00:00,18.88,18.98,18.84,18.93,214000.0,13.9531,14.027,13.9235,13.99,214000.0
2010-01-15 10:30:00,18.92,18.92,18.78,18.83,175800.0,13.9826,13.9826,13.8791,13.9161,175800.0
2010-01-15 11:00:00,18.83,18.85,18.76,18.76,119200.0,13.9161,13.9309,13.8644,13.8644,119200.0
2010-01-15 11:30:00,18.75,18.75,18.67,18.67,65000.0,13.857,13.857,13.7979,13.7979,65000.0
2010-01-15 12:00:00,18.68,18.69,18.65,18.66,41600.0,13.8052,13.8126,13.7831,13.7905,41600.0
2010-01-15 12:30:00,18.66,18.7,18.66,18.69,34800.0,13.7905,13.82,13.7905,13.8126,34800.0
2010-01-15 13:00:00,18.7,18.7,18.65,18.68,82400.0,13.82,13.82,13.7831,13.8052,82400.0
2010-01-15 13:30:00,18.68,18.68,18.68,18.68,28400.0,13.8052,13.8052,13.8052,13.8052,28400.0
2010-01-15 14:00:00,18.68,18.68,18.68,18.68,60800.0,13.8052,13.8052,13.8052,13.8052,60800.0
2010-01-15 14:30:00,18.68,18.7,18.67,18.7,64600.0,13.8052,13.82,13.7979,13.82,64600.0
2010-01-15 15:00:00,18.7,18.72,18.7,18.72,36600.0,13.82,13.8348,13.82,13.8348,36600.0
2010-01-15 15:30:00,18.72,18.81,18.72,18.79,314400.0,13.8348,13.9013,13.8348,13.8865,314400.0
2010-01-19 09:30:00,18.79,18.89,18.76,18.85,100800.0,13.8865,13.9604,13.8644,13.9309,100800.0
2010-01-19 10:00:00,18.85,18.9,18.8,18.87,88600.0,13.9309,13.9678,13.8939,13.9457,88600.0
2010-01-19 10:30:00,18.87,18.88,18.81,18.81,86400.0,13.9457,13.9531,13.9013,13.9013,86400.0
2010-01-19 11:00:00,18.81,18.81,18.77,18.79,48200.0,13.9013,13.9013,13.8718,13.8865,48200.0
2010-01-19 11:30:00,18.8,18.83,18.78,18.79,31800.0,13.8939,13.9161,13.8791,13.8865,31800.0
2010-01-19 12:00:00,18.79,18.83,18.78,18.8,40400.0,13.8865,13.9161,13.8791,13.8939,40400.0
2010-01-19 12:30:00,18.79,18.79,18.73,18.73,61400.0,13.8865,13.8865,13.8422,13.8422,61400.0
2010-01-19 13:00:00,18.73,18.8,18.72,18.8,49400.0,13.8422,13.8939,13.8348,13.8939,49400.0
2010-01-19 13:30:00,18.8,18.83,18.8,18.82,35200.0,13.8939,13.9161,13.8939,13.9087,35200.0
2010-01-19 14:00:00,18.82,18.84,18.8,18.82,39600.0,13.9087,13.9235,13.8939,13.9087,39600.0
2010-01-19 14:30:00,18.83,18.84,18.82,18.83,32800.0,13.9161,13.9235,13.9087,13.9161,32800.0
2010-01-19 15:00:00,18.83,18.84,18.8,18.83,70600.0,13.9161,13.9235,13.8939,13.9161,70600.0
2010-01-19 15:30:00,18.83,18.86,18.81,18.86,149200.0,13.9161,13.9383,13.9013,13.9383,149200.0
2010-01-20 09:30:00,18.84,18.84,18.65,18.71,100800.0,13.9235,13.9235,13.7831,13.8274,100800.0
2010-01-20 10:00:00,18.71,18.71,18.64,18.69,68200.0,13.8274,13.8274,13.7757,13.8126,68200.0
2010-01-20 10:30:00,18.68,18.71,18.68,18.68,19000.0,13.8052,13.8274,13.8052,13.8052,19000.0
2010-01-20 11:00:00,18.7,18.7,18.63,18.64,26800.0,13.82,13.82,13.7683,13.7757,26800.0
2010-01-20 11:30:00,18.64,18.65,18.6,18.6,23400.0,13.7757,13.7831,13.7461,13.7461,23400.0
2010-01-20 12:00:00,18.6,18.67,18.6,18.63,43400.0,13.7461,13.7979,13.7461,13.7683,43400.0
2010-01-20 12:30:00,18.62,18.64,18.6,18.61,42200.0,13.7609,13.7757,13.7461,13.7535,42200.0
2010-01-20 13:00:00,18.61,18.61,18.57,18.59,82600.0,13.7535,13.7535,13.724,13.7387,82600.0
2010-01-20 13:30:00,18.6,18.6,18.58,18.58,53600.0,13.7461,13.7461,13.7313,13.7313,53600.0
2010-01-20 14:00:00,18.57,18.58,18.56,18.57,63200.0,13.724,13.7313,13.7166,13.724,63200.0
2010-01-20 14:30:00,18.57,18.58,18.55,18.56,101800.0,13.724,13.7313,13.7092,13.7166,101800.0
2010-01-20 15:00:00,18.56,18.64,18.56,18.63,77800.0,13.7166,13.7757,13.7166,13.7683,77800.0
2010-01-20 15:30:00,18.63,18.65,18.61,18.64,122400.0,13.7683,13.7831,13.7535,13.7757,122400.0
2010-01-21 09:30:00,18.68,18.86,18.67,18.83,153400.0,13.8052,13.9383,13.7979,13.9161,153400.0
2010-01-21 10:00:00,18.83,18.87,18.74,18.74,106000.0,13.9161,13.9457,13.8496,13.8496,106000.0
2010-01-21 10:30:00,18.74,18.75,18.65,18.68,195600.0,13.8496,13.857,13.7831,13.8052,195600.0
2010-01-21 11:00:00,18.67,18.68,18.6,18.61,71400.0,13.7979,13.8052,13.7461,13.7535,71400.0
2010-01-21 11:30:00,18.61,18.61,18.53,18.53,104600.0,13.7535,13.7535,13.6944,13.6944,104600.0
2010-01-21 12:00:00,18.53,18.56,18.49,18.49,86600.0,13.6944,13.7166,13.6648,13.6648,86600.0
2010-01-21 12:30:00,18.5,18.53,18.48,18.51,94800.0,13.6722,13.6944,13.6574,13.6796,94800.0
2010-01-21 13:00:00,18.52,18.53,18.49,18.5,105200.0,13.687,13.6944,13.6648,13.6722,105200.0
2010-01-21 13:30:00,18.5,18.53,18.5,18.53,59600.0,13.6722,13.6944,13.6722,13.6944,59600.0
2010-01-21 14:00:00,18.53,18.54,18.5,18.53,85600.0,13.6944,13.7018,13.6722,13.6944,85600.0
2010-01-21 14:30:00,18.53,18.53,18.48,18.5,59400.0,13.6944,13.6944,13.6574,13.6722,59400.0
2010-01-21 15:00:00,18.5,18.52,18.46,18.52,90200.0,13.6722,13.687,13.6427,13.687,90200.0
2010-01-21 15:30:00,18.52,18.58,18.5,18.5,159800.0,13.687,13.7313,13.6722,13.6722,159800.0
2010-01-22 09:30:00,18.52,18.58,18.46,18.53,88000.0,13.687,13.7313,13.6427,13.6944,88000.0
2010-01-22 10:00:00,18.54,18.66,18.52,18.65,50400.0,13.7018,13.7905,13.687,13.7831,50400.0
2010-01-22 10:30:00,18.66,18.68,18.55,18.6,35600.0,13.7905,13.8052,13.7092,13.7461,35600.0
2010-01-22 11:00:00,18.61,18.62,18.51,18.56,44400.0,13.7535,13.7609,13.6796,13.7166,44400.0
2010-01-22 11:30:00,18.56,18.56,18.5,18.51,28000.0,13.7166,13.7166,13.6722,13.6796,28000.0
2010-01-22 12:00:00,18.5,18.54,18.5,18.51,28000.0,13.6722,13.7018,13.6722,13.6796,28000.0
2010-01-22 12:30:00,18.51,18.53,18.5,18.5,31000.0,13.6796,13.6944,13.6722,13.6722,31000.0
2010-01-22 13:00:00,18.51,18.54,18.5,18.54,30800.0,13.6796,13.7018,13.6722,13.7018,30800.0
2010-01-22 13:30:00,18.53,18.54,18.5,18.54,47200.0,13.6944,13.7018,13.6722,13.7018,47200.0
2010-01-22 14:00:00,18.54,18.58,18.54,18.56,54600.0,13.7018,13.7313,13.7018,13.7166,54600.0
2010-01-22 14:30:00,18.56,18.57,18.5,18.56,50000.0,13.7166,13.724,13.6722,13.7166,50000.0
2010-01-22 15:00:00,18.55,18.56,18.47,18.49,109400.0,13.7092,13.7166,13.65,13.6648,109400.0
2010-01-22 15:30:00,18.49,18.49,18.38,18.39,186800.0,13.6648,13.6648,13.5835,13.5909,186800.0
2010-01-25 09:30:00,18.46,18.54,18.36,18.42,94600.0,13.6427,13.7018,13.5688,13.6131,94600.0
2010-01-25 10:00:00,18.41,18.5,18.41,18.5,117000.0,13.6057,13.6722,13.6057,13.6722,117000.0
2010-01-25 10:30:00,18.5,18.58,18.49,18.54,91800.0,13.6722,13.7313,13.6648,13.7018,91800.0
2010-01-25 11:00:00,18.54,18.55,18.5,18.54,66200.0,13.7018,13.7092,13.6722,13.7018,66200.0
2010-01-25 11:30:00,18.53,18.54,18.5,18.52,59800.0,13.6944,13.7018,13.6722,13.687,59800.0
2010-01-25 12:00:00,18.52,18.53,18.51,18.52,49000.0,13.687,13.6944,13.6796,13.687,49000.0
2010-01-25 12:30:00,18.52,18.53,18.5,18.52,52200.0,13.687,13.6944,13.6722,13.687,52200.0
2010-01-25 13:00:00,18.51,18.55,18.5,18.55,69600.0,13.6796,13.7092,13.6722,13.7092,69600.0
2010-01-25 13:30:00,18.55,18.56,18.53,18.55,112600.0,13.7092,13.7166,13.6944,13.7092,112600.0
2010-01-25 14:00:00,18.56,18.57,18.56,18.56,24800.0,13.7166,13.724,13.7166,13.7166,24800.0
2010-01-25 14:30:00,18.56,18.59,18.56,18.59,60600.0,13.7166,13.7387,13.7166,13.7387,60600.0
2010-01-25 15:00:00,18.59,18.6,18.57,18.59,70200.0,13.7387,13.7461,13.724,13.7387,70200.0
2010-01-25 15:30:00,18.59,18.62,18.59,18.6,176600.0,13.7387,13.7609,13.7387,13.7461,176600.0
2010-01-26 09:30:00,18.53,18.53,18.41,18.43,120800.0,13.6944,13.6944,13.6057,13.6205,120800.0
2010-01-26 10:00:00,18.43,18.5,18.42,18.46,64000.0,13.6205,13.6722,13.6131,13.6427,64000.0
2010-01-26 10:30:00,18.46,18.47,18.42,18.43,55200.0,13.6427,13.65,13.6131,13.6205,55200.0
2010-01-26 11:00:00,18.43,18.47,18.43,18.46,59200.0,13.6205,13.65,13.6205,13.6427,59200.0
2010-01-26 11:30:00,18.47,18.48,18.44,18.45,179800.0,13.65,13.6574,13.6279,13.6353,179800.0
2010-01-26 12:00:00,18.45,18.46,18.43,18.44,46600.0,13.6353,13.6427,13.6205,13.6279,46600.0
2010-01-26 12:30:00,18.43,18.47,18.42,18.46,41600.0,13.6205,13.65,13.6131,13.6427,41600.0
2010-01-26 13:00:00,18.46,18.48,18.45,18.47,171600.0,13.6427,13.6574,13.6353,13.65,171600.0
2010-01-26 13:30:00,18.47,18.5,18.47,18.5,120800.0,13.65,13.6722,13.65,13.6722,120800.0
2010-01-26 14:00:00,18.5,18.53,18.49,18.52,97600.0,13.6722,13.6944,13.6648,13.687,97600.0
2010-01-26 14:30:00,18.53,18.57,18.52,18.57,66000.0,13.6944,13.724,13.687,13.724,66000.0
2010-01-26 15:00:00,18.56,18.57,18.55,18.57,44000.0,13.7166,13.724,13.7092,13.724,44000.0
2010-01-26 15:30:00,18.57,18.58,18.54,18.55,141800.0,13.724,13.7313,13.7018,13.7092,141800.0
2010-01-27 09:30:00,18.57,18.59,18.48,18.58,106200.0,13.724,13.7387,13.6574,13.7313,106200.0
2010-01-27 10:00:00,18.58,18.66,18.58,18.63,145200.0,13.7313,13.7905,13.7313,13.7683,145200.0
2010-01-27 10:30:00,18.62,18.68,18.61,18.67,63200.0,13.7609,13.8052,13.7535,13.7979,63200.0
2010-01-27 11:00:00,18.68,18.74,18.66,18.73,104400.0,13.8052,13.8496,13.7905,13.8422,104400.0
2010-01-27 11:30:00,18.71,18.75,18.71,18.74,90800.0,13.8274,13.857,13.8274,13.8496,90800.0
2010-01-27 12:00:00,18.74,18.75,18.71,18.72,200000.0,13.8496,13.857,13.8274,13.8348,200000.0
2010-01-27 12:30:00,18.71,18.72,18.68,18.71,46600.0,13.8274,13.8348,13.8052,13.8274,46600.0
2010-01-27 13:00:00,18.7,18.78,18.68,18.78,75200.0,13.82,13.8791,13.8052,13.8791,75200.0
2010-01-27 13:30:00,18.78,18.8,18.75,18.75,62000.0,13.8791,13.8939,13.857,13.857,62000.0
2010-01-27 14:00:00,18.75,18.78,18.68,18.77,113000.0,13.857,13.8791,13.8052,13.8718,113000.0
2010-01-27 14:30:00,18.75,18.82,18.69,18.7,133600.0,13.857,13.9087,13.8126,13.82,133600.0
2010-01-27 15:00:00,18.71,18.74,18.64,18.71,740800.0,13.8274,13.8496,13.7757,13.8274,740800.0
2010-01-27 15:30:00,18.72,18.79,18.68,18.78,183000.0,13.8348,13.8865,13.8052,13.8791,183000.0
2010-01-28 09:30:00,18.88,18.88,18.51,18.52,266800.0,13.9531,13.9531,13.6796,13.687,266800.0
2010-01-28 10:00:00,18.51,18.52,18.47,18.5,312600.0,13.6796,13.687,13.65,13.6722,312600.0
2010-01-28 10:30:00,18.5,18.55,18.47,18.55,318000.0,13.6722,13.7092,13.65,13.7092,318000.0
2010-01-28 11:00:00,18.55,18.55,18.39,18.4,167600.0,13.7092,13.7092,13.5909,13.5983,167600.0
2010-01-28 11:30:00,18.4,18.4,18.15,18.4,321400.0,13.5983,13.5983,13.4136,13.5983,321400.0
2010-01-28 12:00:00,18.4,18.47,18.37,18.46,125000.0,13.5983,13.65,13.5761,13.6427,125000.0
2010-01-28 12:30:00,18.46,18.5,18.45,18.5,106800.0,13.6427,13.6722,13.6353,13.6722,106800.0
2010-01-28 13:00:00,18.5,18.5,18.4,18.4,95200.0,13.6722,13.6722,13.5983,13.5983,95200.0
2010-01-28 13:30:00,18.39,18.39,18.32,18.32,61600.0,13.5909,13.5909,13.5392,13.5392,61600.0
2010-01-28 14:00:00,18.32,18.33,18.25,18.25,185000.0,13.5392,13.5466,13.4875,13.4875,185000.0
2010-01-28 14:30:00,18.25,18.27,18.21,18.23,164200.0,13.4875,13.5022,13.4579,13.4727,164200.0
2010-01-28 15:00:00,18.23,18.32,18.2,18.32,253400.0,13.4727,13.5392,13.4505,13.5392,253400.0
2010-01-28 15:30:00,18.31,18.36,18.19,18.23,648400.0,13.5318,13.5688,13.4431,13.4727,648400.0
2010-01-29 09:30:00,18.32,18.5,18.23,18.31,213800.0,13.5392,13.6722,13.4727,13.5318,213800.0
2010-01-29 10:00:00,18.31,18.39,18.31,18.39,128400.0,13.5318,13.5909,13.5318,13.5909,128400.0
2010-01-29 10:30:00,18.39,18.41,18.28,18.31,104000.0,13.5909,13.6057,13.5096,13.5318,104000.0
2010-01-29 11:00:00,18.3,18.32,18.25,18.3,101800.0,13.5244,13.5392,13.4875,13.5244,101800.0
2010-01-29 11:30:00,18.3,18.33,18.23,18.23,110000.0,13.5244,13.5466,13.4727,13.4727,110000.0
2010-01-29 12:00:00,18.23,18.23,18.16,18.17,103800.0,13.4727,13.4727,13.4209,13.4283,103800.0
2010-01-29 12:30:00,18.17,18.18,18.05,18.17,192600.0,13.4283,13.4357,13.3397,13.4283,192600.0
2010-01-29 13:00:00,18.17,18.21,18.15,18.17,91200.0,13.4283,13.4579,13.4136,13.4283,91200.0
2010-01-29 13:30:00,18.18,18.2,18.13,18.18,93600.0,13.4357,13.4505,13.3988,13.4357,93600.0
2010-01-29 14:00:00,18.18,18.22,18.15,18.19,93400.0,13.4357,13.4653,13.4136,13.4431,93400.0
2010-01-29 14:30:00,18.19,18.21,18.16,18.18,119000.0,13.4431,13.4579,13.4209,13.4357,119000.0
2010-01-29 15:00:00,18.2,18.2,18.11,18.16,202400.0,13.4505,13.4505,13.384,13.4209,202400.0
2010-01-29 15:30:00,18.16,18.19,18.13,18.13,456400.0,13.4209,13.4431,13.3988,13.3988,456400.0
2010-02-01 09:30:00,18.21,18.23,18.11,18.2,90000.0,13.4579,13.4727,13.384,13.4505,90000.0
2010-02-01 10:00:00,18.21,18.32,18.21,18.29,67200.0,13.4579,13.5392,13.4579,13.517,67200.0
2010-02-01 10:30:00,18.29,18.29,18.18,18.2,45400.0,13.517,13.517,13.4357,13.4505,45400.0
2010-02-01 11:00:00,18.18,18.21,18.16,18.18,75200.0,13.4357,13.4579,13.4209,13.4357,75200.0
2010-02-01 11:30:00,18.18,18.18,18.15,18.15,37600.0,13.4357,13.4357,13.4136,13.4136,37600.0
2010-02-01 12:00:00,18.15,18.21,18.15,18.19,55600.0,13.4136,13.4579,13.4136,13.4431,55600.0
2010-02-01 12:30:00,18.2,18.24,18.18,18.24,26200.0,13.4505,13.4801,13.4357,13.4801,26200.0
2010-02-01 13:00:00,18.24,18.24,18.2,18.22,28200.0,13.4801,13.4801,13.4505,13.4653,28200.0
2010-02-01 13:30:00,18.22,18.23,18.2,18.21,44000.0,13.4653,13.4727,13.4505,13.4579,44000.0
2010-02-01 14:00:00,18.21,18.21,18.18,18.21,68800.0,13.4579,13.4579,13.4357,13.4579,68800.0
2010-02-01 14:30:00,18.21,18.24,18.21,18.23,52400.0,13.4579,13.4801,13.4579,13.4727,52400.0
2010-02-01 15:00:00,18.23,18.25,18.2,18.25,62400.0,13.4727,13.4875,13.4505,13.4875,62400.0
2010-02-01 15:30:00,18.25,18.29,18.23,18.28,129000.0,13.4875,13.517,13.4727,13.5096,129000.0
2010-02-02 09:30:00,18.36,18.38,18.29,18.31,80200.0,13.5688,13.5835,13.517,13.5318,80200.0
2010-02-02 10:00:00,18.31,18.36,18.26,18.3,116200.0,13.5318,13.5688,13.4948,13.5244,116200.0
2010-02-02 10:30:00,18.31,18.4,18.31,18.39,44200.0,13.5318,13.5983,13.5318,13.5909,44200.0
2010-02-02 11:00:00,18.39,18.4,18.34,18.38,41800.0,13.5909,13.5983,13.554,13.5835,41800.0
2010-02-02 11:30:00,18.39,18.39,18.35,18.36,32000.0,13.5909,13.5909,13.5614,13.5688,32000.0
2010-02-02 12:00:00,18.36,18.41,18.35,18.41,44800.0,13.5688,13.6057,13.5614,13.6057,44800.0
2010-02-02 12:30:00,18.4,18.41,18.39,18.4,26600.0,13.5983,13.6057,13.5909,13.5983,26600.0
2010-02-02 13:00:00,18.4,18.43,18.39,18.43,32000.0,13.5983,13.6205,13.5909,13.6205,32000.0
2010-02-02 13:30:00,18.44,18.46,18.43,18.46,54000.0,13.6279,13.6427,13.6205,13.6427,54000.0
2010-02-02 14:00:00,18.47,18.47,18.43,18.46,43000.0,13.65,13.65,13.6205,13.6427,43000.0
2010-02-02 14:30:00,18.46,18.46,18.43,18.45,62800.0,13.6427,13.6427,13.6205,13.6353,62800.0
2010-02-02 15:00:00,18.45,18.5,18.44,18.46,85000.0,13.6353,13.6722,13.6279,13.6427,85000.0
2010-02-02 15:30:00,18.45,18.5,18.45,18.5,231800.0,13.6353,13.6722,13.6353,13.6722,231800.0
2010-02-03 09:30:00,18.42,18.42,18.3,18.34,60400.0,13.6131,13.6131,13.5244,13.554,60400.0
2010-02-03 10:00:00,18.34,18.37,18.29,18.31,62000.0,13.554,13.5761,13.517,13.5318,62000.0
2010-02-03 10:30:00,18.31,18.36,18.29,18.32,49600.0,13.5318,13.5688,13.517,13.5392,49600.0
2010-02-03 11:00:00,18.32,18.33,18.23,18.23,67800.0,13.5392,13.5466,13.4727,13.4727,67800.0
2010-02-03 11:30:00,18.23,18.27,18.23,18.24,83600.0,13.4727,13.5022,13.4727,13.4801,83600.0
2010-02-03 12:00:00,18.24,18.27,18.24,18.27,35600.0,13.4801,13.5022,13.4801,13.5022,35600.0
2010-02-03 12:30:00,18.27,18.29,18.24,18.25,88800.0,13.5022,13.517,13.4801,13.4875,88800.0
2010-02-03 13:00:00,18.25,18.3,18.25,18.28,107200.0,13.4875,13.5244,13.4875,13.5096,107200.0
2010-02-03 13:30:00,18.28,18.3,18.28,18.29,50400.0,13.5096,13.5244,13.5096,13.517,50400.0
2010-02-03 14:00:00,18.3,18.31,18.26,18.27,66600.0,13.5244,13.5318,13.4948,13.5022,66600.0
2010-02-03 14:30:00,18.27,18.29,18.25,18.28,52200.0,13.5022,13.517,13.4875,13.5096,52200.0
2010-02-03 15:00:00,18.28,18.29,18.21,18.21,233000.0,13.5096,13.517,13.4579,13.4579,233000.0
2010-02-03 15:30:00,18.21,18.27,18.21,18.24,176600.0,13.4579,13.5022,13.4579,13.4801,176600.0
2010-02-04 09:30:00,18.18,18.18,17.85,17.97,252800.0,13.4357,13.4357,13.1918,13.2805,252800.0
2010-02-04 10:00:00,17.97,18.05,17.96,18.01,112000.0,13.2805,13.3397,13.2731,13.3101,112000.0
2010-02-04 10:30:00,18.01,18.04,17.96,17.97,91400.0,13.3101,13.3323,13.2731,13.2805,91400.0
2010-02-04 11:00:00,17.97,18.04,17.96,18.04,48400.0,13.2805,13.3323,13.2731,13.3323,48400.0
2010-02-04 11:30:00,18.04,18.07,17.97,18.07,77600.0,13.3323,13.3544,13.2805,13.3544,77600.0
2010-02-04 12:00:00,18.06,18.06,17.98,18.04,51600.0,13.347,13.347,13.2879,13.3323,51600.0
2010-02-04 12:30:00,18.04,18.04,17.95,18.01,83000.0,13.3323,13.3323,13.2657,13.3101,83000.0
2010-02-04 13:00:00,18.01,18.02,17.99,18.0,53600.0,13.3101,13.3175,13.2953,13.3027,53600.0
2010-02-04 13:30:00,18.0,18.01,17.96,17.97,82600.0,13.3027,13.3101,13.2731,13.2805,82600.0
2010-02-04 14:00:00,17.97,18.05,17.97,18.0,105400.0,13.2805,13.3397,13.2805,13.3027,105400.0
2010-02-04 14:30:00,18.0,18.01,17.98,17.99,56200.0,13.3027,13.3101,13.2879,13.2953,56200.0
2010-02-04 15:00:00,17.99,18.0,17.96,17.96,116000.0,13.2953,13.3027,13.2731,13.2731,116000.0
2010-02-04 15:30:00,17.96,17.97,17.88,17.88,269600.0,13.2731,13.2805,13.214,13.214,269600.0
2010-02-05 09:30:00,17.86,17.9,17.77,17.87,164400.0,13.1992,13.2288,13.1327,13.2066,164400.0
2010-02-05 10:00:00,17.87,17.93,17.86,17.89,179600.0,13.2066,13.251,13.1992,13.2214,179600.0
2010-02-05 10:30:00,17.89,17.9,17.83,17.86,294600.0,13.2214,13.2288,13.1771,13.1992,294600.0
2010-02-05 11:00:00,17.86,17.86,17.81,17.81,199400.0,13.1992,13.1992,13.1623,13.1623,199400.0
2010-02-05 11:30:00,17.81,17.88,17.77,17.86,256000.0,13.1623,13.214,13.1327,13.1992,256000.0
2010-02-05 12:00:00,17.86,17.88,17.85,17.86,123000.0,13.1992,13.214,13.1918,13.1992,123000.0
2010-02-05 12:30:00,17.86,17.86,17.82,17.85,59600.0,13.1992,13.1992,13.1697,13.1918,59600.0
2010-02-05 13:00:00,17.85,17.85,17.81,17.82,58600.0,13.1918,13.1918,13.1623,13.1697,58600.0
2010-02-05 13:30:00,17.83,17.84,17.78,17.79,87800.0,13.1771,13.1845,13.1401,13.1475,87800.0
2010-02-05 14:00:00,17.79,17.83,17.78,17.81,128000.0,13.1475,13.1771,13.1401,13.1623,128000.0
2010-02-05 14:30:00,17.81,17.82,17.77,17.78,137000.0,13.1623,13.1697,13.1327,13.1401,137000.0
2010-02-05 15:00:00,17.79,17.92,17.78,17.87,204400.0,13.1475,13.2436,13.1401,13.2066,204400.0
2010-02-05 15:30:00,17.87,17.92,17.82,17.89,534800.0,13.2066,13.2436,13.1697,13.2214,534800.0
2010-02-08 09:30:00,17.87,17.92,17.81,17.91,126600.0,13.2066,13.2436,13.1623,13.2362,126600.0
2010-02-08 10:00:00,17.91,17.94,17.89,17.91,73400.0,13.2362,13.2584,13.2214,13.2362,73400.0
2010-02-08 10:30:00,17.91,17.97,17.9,17.92,51000.0,13.2362,13.2805,13.2288,13.2436,51000.0
2010-02-08 11:00:00,17.93,17.96,17.91,17.93,47200.0,13.251,13.2731,13.2362,13.251,47200.0
2010-02-08 11:30:00,17.93,17.95,17.92,17.93,34000.0,13.251,13.2657,13.2436,13.251,34000.0
2010-02-08 12:00:00,17.93,17.97,17.92,17.97,30200.0,13.251,13.2805,13.2436,13.2805,30200.0
2010-02-08 12:30:00,17.97,17.98,17.96,17.97,17600.0,13.2805,13.2879,13.2731,13.2805,17600.0
2010-02-08 13:00:00,17.97,17.97,17.91,17.95,35200.0,13.2805,13.2805,13.2362,13.2657,35200.0
2010-02-08 13:30:00,17.95,17.97,17.92,17.92,20800.0,13.2657,13.2805,13.2436,13.2436,20800.0
2010-02-08 14:00:00,17.92,17.93,17.91,17.91,27000.0,13.2436,13.251,13.2362,13.2362,27000.0
2010-02-08 14:30:00,17.91,17.91,17.86,17.87,80200.0,13.2362,13.2362,13.1992,13.2066,80200.0
2010-02-08 15:00:00,17.87,17.88,17.81,17.82,100600.0,13.2066,13.214,13.1623,13.1697,100600.0
2010-02-08 15:30:00,17.82,17.86,17.73,17.78,469600.0,13.1697,13.1992,13.1032,13.1401,469600.0
2010-02-09 09:30:00,17.86,17.87,17.7,17.71,276400.0,13.1992,13.2066,13.081,13.0884,276400.0
2010-02-09 10:00:00,17.71,17.88,17.71,17.82,141200.0,13.0884,13.214,13.0884,13.1697,141200.0
2010-02-09 10:30:00,17.81,17.84,17.79,17.8,103600.0,13.1623,13.1845,13.1475,13.1549,103600.0
2010-02-09 11:00:00,17.8,17.83,17.78,17.82,108400.0,13.1549,13.1771,13.1401,13.1697,108400.0
2010-02-09 11:30:00,17.82,17.95,17.81,17.92,111800.0,13.1697,13.2657,13.1623,13.2436,111800.0
2010-02-09 12:00:00,17.92,17.99,17.92,17.96,100400.0,13.2436,13.2953,13.2436,13.2731,100400.0
2010-02-09 12:30:00,17.96,17.96,17.85,17.93,114000.0,13.2731,13.2731,13.1918,13.251,114000.0
2010-02-09 13:00:00,17.93,17.97,17.92,17.93,48400.0,13.251,13.2805,13.2436,13.251,48400.0
2010-02-09 13:30:00,17.93,17.94,17.9,17.92,32000.0,13.251,13.2584,13.2288,13.2436,32000.0
2010-02-09 14:00:00,17.92,17.93,17.89,17.91,34400.0,13.2436,13.251,13.2214,13.2362,34400.0
2010-02-09 14:30:00,17.92,17.96,17.91,17.93,52000.0,13.2436,13.2731,13.2362,13.251,52000.0
2010-02-09 15:00:00,17.93,17.98,17.91,17.97,83200.0,13.251,13.2879,13.2362,13.2805,83200.0
2010-02-09 15:30:00,17.96,17.97,17.9,17.92,147200.0,13.2731,13.2805,13.2288,13.2436,147200.0
2010-02-10 09:30:00,17.95,18.0,17.86,17.89,51600.0,13.2657,13.3027,13.1992,13.2214,51600.0
2010-02-10 10:00:00,17.89,17.91,17.82,17.83,82600.0,13.2214,13.2362,13.1697,13.1771,82600.0
2010-02-10 10:30:00,17.83,17.92,17.81,17.9,74200.0,13.1771,13.2436,13.1623,13.2288,74200.0
2010-02-10 11:00:00,17.9,17.95,17.87,17.93,169200.0,13.2288,13.2657,13.2066,13.251,169200.0
2010-02-10 11:30:00,17.94,17.95,17.89,17.9,142600.0,13.2584,13.2657,13.2214,13.2288,142600.0
2010-02-10 12:00:00,17.91,17.93,17.88,17.91,105000.0,13.2362,13.251,13.214,13.2362,105000.0
2010-02-10 12:30:00,17.91,17.93,17.9,17.93,202800.0,13.2362,13.251,13.2288,13.251,202800.0
2010-02-10 13:00:00,17.93,18.0,17.92,17.99,108800.0,13.251,13.3027,13.2436,13.2953,108800.0
2010-02-10 13:30:00,18.0,18.0,17.96,17.99,75400.0,13.3027,13.3027,13.2731,13.2953,75400.0
2010-02-10 14:00:00,17.99,18.0,17.95,17.98,97600.0,13.2953,13.3027,13.2657,13.2879,97600.0
2010-02-10 14:30:00,17.98,17.99,17.95,17.99,66200.0,13.2879,13.2953,13.2657,13.2953,66200.0
2010-02-10 15:00:00,17.98,17.99,17.96,17.98,68800.0,13.2879,13.2953,13.2731,13.2879,68800.0
2010-02-10 15:30:00,17.98,17.98,17.93,17.95,194000.0,13.2879,13.2879,13.251,13.2657,194000.0
2010-02-11 09:30:00,17.98,17.99,17.7,17.76,99200.0,13.2879,13.2953,13.081,13.1253,99200.0
2010-02-11 10:00:00,17.76,17.85,17.74,17.82,85600.0,13.1253,13.1918,13.1105,13.1697,85600.0
2010-02-11 10:30:00,17.82,17.83,17.77,17.81,51000.0,13.1697,13.1771,13.1327,13.1623,51000.0
2010-02-11 11:00:00,17.81,17.84,17.76,17.83,88600.0,13.1623,13.1845,13.1253,13.1771,88600.0
2010-02-11 11:30:00,17.83,17.87,17.79,17.84,99400.0,13.1771,13.2066,13.1475,13.1845,99400.0
2010-02-11 12:00:00,17.85,17.86,17.83,17.83,83800.0,13.1918,13.1992,13.1771,13.1771,83800.0
2010-02-11 12:30:00,17.83,17.83,17.82,17.82,114000.0,13.1771,13.1771,13.1697,13.1697,114000.0
2010-02-11 13:00:00,17.83,17.86,17.82,17.86,87600.0,13.1771,13.1992,13.1697,13.1992,87600.0
2010-02-11 13:30:00,17.86,17.88,17.85,17.88,77600.0,13.1992,13.214,13.1918,13.214,77600.0
2010-02-11 14:00:00,17.88,17.93,17.87,17.93,82400.0,13.214,13.251,13.2066,13.251,82400.0
2010-02-11 14:30:00,17.93,17.97,17.92,17.95,125600.0,13.251,13.2805,13.2436,13.2657,125600.0
2010-02-11 15:00:00,17.95,17.96,17.95,17.96,59000.0,13.2657,13.2731,13.2657,13.2731,59000.0
2010-02-11 15:30:00,17.96,17.98,17.93,17.97,233600.0,13.2731,13.2879,13.251,13.2805,233600.0
2010-02-12 09:30:00,17.9,17.94,17.86,17.93,181400.0,13.2288,13.2584,13.1992,13.251,181400.0
2010-02-12 10:00:00,17.93,17.99,17.86,17.99,130800.0,13.251,13.2953,13.1992,13.2953,130800.0
2010-02-12 10:30:00,17.99,18.02,17.93,17.97,61400.0,13.2953,13.3175,13.251,13.2805,61400.0
2010-02-12 11:00:00,17.96,17.99,17.93,17.97,23000.0,13.2731,13.2953,13.251,13.2805,23000.0
2010-02-12 11:30:00,17.97,17.97,17.95,17.96,34800.0,13.2805,13.2805,13.2657,13.2731,34800.0
2010-02-12 12:00:00,17.97,18.08,17.97,18.08,70200.0,13.2805,13.3618,13.2805,13.3618,70200.0
2010-02-12 12:30:00,18.09,18.1,18.06,18.06,47000.0,13.3692,13.3766,13.347,13.347,47000.0
2010-02-12 13:00:00,18.05,18.05,17.96,17.98,54800.0,13.3397,13.3397,13.2731,13.2879,54800.0
2010-02-12 13:30:00,17.98,18.0,17.95,17.99,50400.0,13.2879,13.3027,13.2657,13.2953,50400.0
2010-02-12 14:00:00,17.98,18.07,17.97,18.05,76400.0,13.2879,13.3544,13.2805,13.3397,76400.0
2010-02-12 14:30:00,18.04,18.04,17.98,18.0,54000.0,13.3323,13.3323,13.2879,13.3027,54000.0
2010-02-12 15:00:00,18.0,18.02,17.97,18.0,232400.0,13.3027,13.3175,13.2805,13.3027,232400.0
2010-02-12 15:30:00,18.0,18.07,17.98,18.06,300800.0,13.3027,13.3544,13.2879,13.347,300800.0
2010-02-16 09:30:00,18.13,18.16,17.98,18.01,79200.0,13.3988,13.4209,13.2879,13.3101,79200.0
2010-02-16 10:00:00,18.02,18.08,17.99,18.06,85200.0,13.3175,13.3618,13.2953,13.347,85200.0
2010-02-16 10:30:00,18.07,18.13,18.06,18.1,78600.0,13.3544,13.3988,13.347,13.3766,78600.0
2010-02-16 11:00:00,18.11,18.21,18.1,18.21,66400.0,13.384,13.4579,13.3766,13.4579,66400.0
2010-02-16 11:30:00,18.21,18.24,18.2,18.21,92400.0,13.4579,13.4801,13.4505,13.4579,92400.0
2010-02-16 12:00:00,18.21,18.24,18.21,18.24,74000.0,13.4579,13.4801,13.4579,13.4801,74000.0
2010-02-16 12:30:00,18.24,18.24,18.22,18.24,40400.0,13.4801,13.4801,13.4653,13.4801,40400.0
2010-02-16 13:00:00,18.24,18.25,18.21,18.22,63000.0,13.4801,13.4875,13.4579,13.4653,63000.0
2010-02-16 13:30:00,18.22,18.22,18.17,18.18,68400.0,13.4653,13.4653,13.4283,13.4357,68400.0
2010-02-16 14:00:00,18.18,18.21,18.13,18.18,147400.0,13.4357,13.4579,13.3988,13.4357,147400.0
2010-02-16 14:30:00,18.19,18.24,18.18,18.23,57600.0,13.4431,13.4801,13.4357,13.4727,57600.0
2010-02-16 15:00:00,18.23,18.23,18.18,18.2,62000.0,13.4727,13.4727,13.4357,13.4505,62000.0
2010-02-16 15:30:00,18.2,18.29,18.2,18.29,145200.0,13.4505,13.517,13.4505,13.517,145200.0
2010-02-17 09:30:00,18.3,18.55,18.3,18.54,209200.0,13.5244,13.7092,13.5244,13.7018,209200.0
2010-02-17 10:00:00,18.54,18.64,18.49,18.64,123600.0,13.7018,13.7757,13.6648,13.7757,123600.0
2010-02-17 10:30:00,18.64,18.65,18.55,18.58,107000.0,13.7757,13.7831,13.7092,13.7313,107000.0
2010-02-17 11:00:00,18.57,18.63,18.56,18.59,101600.0,13.724,13.7683,13.7166,13.7387,101600.0
2010-02-17 11:30:00,18.58,18.6,18.55,18.55,102400.0,13.7313,13.7461,13.7092,13.7092,102400.0
2010-02-17 12:00:00,18.56,18.59,18.55,18.59,58800.0,13.7166,13.7387,13.7092,13.7387,58800.0
2010-02-17 12:30:00,18.59,18.59,18.57,18.59,35000.0,13.7387,13.7387,13.724,13.7387,35000.0
2010-02-17 13:00:00,18.58,18.6,18.58,18.6,24800.0,13.7313,13.7461,13.7313,13.7461,24800.0
2010-02-17 13:30:00,18.6,18.6,18.58,18.58,34400.0,13.7461,13.7461,13.7313,13.7313,34400.0
2010-02-17 14:00:00,18.58,18.61,18.54,18.58,109200.0,13.7313,13.7535,13.7018,13.7313,109200.0
2010-02-17 14:30:00,18.58,18.61,18.57,18.61,86600.0,13.7313,13.7535,13.724,13.7535,86600.0
2010-02-17 15:00:00,18.61,18.61,18.55,18.56,101800.0,13.7535,13.7535,13.7092,13.7166,101800.0
2010-02-17 15:30:00,18.55,18.57,18.53,18.55,194200.0,13.7092,13.724,13.6944,13.7092,194200.0
2010-02-18 09:30:00,18.56,18.77,18.56,18.77,75800.0,13.7166,13.8718,13.7166,13.8718,75800.0
2010-02-18 10:00:00,18.77,18.77,18.68,18.72,126400.0,13.8718,13.8718,13.8052,13.8348,126400.0
2010-02-18 10:30:00,18.71,18.73,18.68,18.72,110800.0,13.8274,13.8422,13.8052,13.8348,110800.0
2010-02-18 11:00:00,18.71,18.72,18.68,18.68,59600.0,13.8274,13.8348,13.8052,13.8052,59600.0
2010-02-18 11:30:00,18.68,18.71,18.66,18.68,38400.0,13.8052,13.8274,13.7905,13.8052,38400.0
2010-02-18 12:00:00,18.68,18.69,18.66,18.67,50000.0,13.8052,13.8126,13.7905,13.7979,50000.0
2010-02-18 12:30:00,18.67,18.71,18.67,18.71,28800.0,13.7979,13.8274,13.7979,13.8274,28800.0
2010-02-18 13:00:00,18.72,18.73,18.7,18.72,37600.0,13.8348,13.8422,13.82,13.8348,37600.0
2010-02-18 13:30:00,18.72,18.73,18.69,18.72,35600.0,13.8348,13.8422,13.8126,13.8348,35600.0
2010-02-18 14:00:00,18.72,18.76,18.72,18.74,53400.0,13.8348,13.8644,13.8348,13.8496,53400.0
2010-02-18 14:30:00,18.74,18.77,18.73,18.77,53800.0,13.8496,13.8718,13.8422,13.8718,53800.0
2010-02-18 15:00:00,18.77,18.8,18.75,18.8,117400.0,13.8718,13.8939,13.857,13.8939,117400.0
2010-02-18 15:30:00,18.8,18.83,18.79,18.8,179000.0,13.8939,13.9161,13.8865,13.8939,179000.0
2010-02-19 09:30:00,18.78,18.8,18.72,18.74,229800.0,13.8791,13.8939,13.8348,13.8496,229800.0
2010-02-19 10:00:00,18.74,18.79,18.72,18.75,74400.0,13.8496,13.8865,13.8348,13.857,74400.0
2010-02-19 10:30:00,18.76,18.81,18.75,18.79,48200.0,13.8644,13.9013,13.857,13.8865,48200.0
2010-02-19 11:00:00,18.78,18.92,18.78,18.89,102000.0,13.8791,13.9826,13.8791,13.9604,102000.0
2010-02-19 11:30:00,18.9,18.93,18.85,18.93,47000.0,13.9678,13.99,13.9309,13.99,47000.0
2010-02-19 12:00:00,18.93,18.93,18.87,18.91,47000.0,13.99,13.99,13.9457,13.9752,47000.0
2010-02-19 12:30:00,18.91,18.91,18.88,18.9,35000.0,13.9752,13.9752,13.9531,13.9678,35000.0
2010-02-19 13:00:00,18.9,18.91,18.86,18.88,39200.0,13.9678,13.9752,13.9383,13.9531,39200.0
2010-02-19 13:30:00,18.88,18.91,18.86,18.9,59400.0,13.9531,13.9752,13.9383,13.9678,59400.0
2010-02-19 14:00:00,18.9,18.91,18.86,18.89,35600.0,13.9678,13.9752,13.9383,13.9604,35600.0
2010-02-19 14:30:00,18.89,18.91,18.86,18.86,54400.0,13.9604,13.9752,13.9383,13.9383,54400.0
2010-02-19 15:00:00,18.86,18.86,18.81,18.81,77600.0,13.9383,13.9383,13.9013,13.9013,77600.0
2010-02-19 15:30:00,18.81,18.91,18.81,18.88,136000.0,13.9013,13.9752,13.9013,13.9531,136000.0
2010-02-22 09:30:00,18.89,18.93,18.75,18.8,71600.0,13.9604,13.99,13.857,13.8939,71600.0
2010-02-22 10:00:00,18.79,18.86,18.75,18.83,92000.0,13.8865,13.9383,13.857,13.9161,92000.0
2010-02-22 10:30:00,18.83,18.85,18.78,18.79,149000.0,13.9161,13.9309,13.8791,13.8865,149000.0
2010-02-22 11:00:00,18.79,18.8,18.72,18.73,98600.0,13.8865,13.8939,13.8348,13.8422,98600.0
2010-02-22 11:30:00,18.74,18.75,18.72,18.73,41600.0,13.8496,13.857,13.8348,13.8422,41600.0
2010-02-22 12:00:00,18.73,18.75,18.71,18.73,25800.0,13.8422,13.857,13.8274,13.8422,25800.0
2010-02-22 12:30:00,18.74,18.75,18.74,18.75,47800.0,13.8496,13.857,13.8496,13.857,47800.0
2010-02-22 13:00:00,18.75,18.78,18.75,18.75,56000.0,13.857,13.8791,13.857,13.857,56000.0
2010-02-22 13:30:00,18.75,18.8,18.75,18.77,73800.0,13.857,13.8939,13.857,13.8718,73800.0
2010-02-22 14:00:00,18.77,18.79,18.77,18.78,29800.0,13.8718,13.8865,13.8718,13.8791,29800.0
2010-02-22 14:30:00,18.78,18.79,18.77,18.79,61600.0,13.8791,13.8865,13.8718,13.8865,61600.0
2010-02-22 15:00:00,18.79,18.79,18.74,18.74,49200.0,13.8865,13.8865,13.8496,13.8496,49200.0
2010-02-22 15:30:00,18.74,18.74,18.68,18.73,176800.0,13.8496,13.8496,13.8052,13.8422,176800.0
2010-02-23 09:30:00,18.74,18.82,18.68,18.71,89800.0,13.8496,13.9087,13.8052,13.8274,89800.0
2010-02-23 10:00:00,18.7,18.7,18.55,18.6,133000.0,13.82,13.82,13.7092,13.7461,133000.0
2010-02-23 10:30:00,18.59,18.63,18.57,18.61,77400.0,13.7387,13.7683,13.724,13.7535,77400.0
2010-02-23 11:00:00,18.61,18.63,18.57,18.59,63200.0,13.7535,13.7683,13.724,13.7387,63200.0
2010-02-23 11:30:00,18.6,18.65,18.6,18.65,66000.0,13.7461,13.7831,13.7461,13.7831,66000.0
2010-02-23 12:00:00,18.65,18.68,18.63,18.64,49800.0,13.7831,13.8052,13.7683,13.7757,49800.0
2010-02-23 12:30:00,18.64,18.64,18.6,18.61,83000.0,13.7757,13.7757,13.7461,13.7535,83000.0
2010-02-23 13:00:00,18.61,18.62,18.6,18.61,145600.0,13.7535,13.7609,13.7461,13.7535,145600.0
2010-02-23 13:30:00,18.61,18.61,18.59,18.61,52600.0,13.7535,13.7535,13.7387,13.7535,52600.0
2010-02-23 14:00:00,18.61,18.62,18.6,18.6,99600.0,13.7535,13.7609,13.7461,13.7461,99600.0
2010-02-23 14:30:00,18.6,18.68,18.6,18.67,71600.0,13.7461,13.8052,13.7461,13.7979,71600.0
2010-02-23 15:00:00,18.66,18.68,18.64,18.65,77200.0,13.7905,13.8052,13.7757,13.7831,77200.0
2010-02-23 15:30:00,18.65,18.65,18.56,18.58,284000.0,13.7831,13.7831,13.7166,13.7313,284000.0
2010-02-24 09:30:00,18.63,18.68,18.57,18.65,51200.0,13.7683,13.8052,13.724,13.7831,51200.0
2010-02-24 10:00:00,18.64,18.65,18.47,18.48,146800.0,13.7757,13.7831,13.65,13.6574,146800.0
2010-02-24 10:30:00,18.48,18.6,18.46,18.59,93200.0,13.6574,13.7461,13.6427,13.7387,93200.0
2010-02-24 11:00:00,18.6,18.64,18.57,18.6,77200.0,13.7461,13.7757,13.724,13.7461,77200.0
2010-02-24 11:30:00,18.6,18.62,18.6,18.61,49800.0,13.7461,13.7609,13.7461,13.7535,49800.0
2010-02-24 12:00:00,18.61,18.64,18.59,18.59,40800.0,13.7535,13.7757,13.7387,13.7387,40800.0
2010-02-24 12:30:00,18.59,18.6,18.58,18.58,20600.0,13.7387,13.7461,13.7313,13.7313,20600.0
2010-02-24 13:00:00,18.58,18.59,18.56,18.58,37200.0,13.7313,13.7387,13.7166,13.7313,37200.0
2010-02-24 13:30:00,18.57,18.59,18.57,18.59,67800.0,13.724,13.7387,13.724,13.7387,67800.0
2010-02-24 14:00:00,18.59,18.6,18.55,18.55,57800.0,13.7387,13.7461,13.7092,13.7092,57800.0
2010-02-24 14:30:00,18.55,18.57,18.52,18.57,121200.0,13.7092,13.724,13.687,13.724,121200.0
2010-02-24 15:00:00,18.57,18.6,18.57,18.58,94400.0,13.724,13.7461,13.724,13.7313,94400.0
2010-02-24 15:30:00,18.58,18.64,18.58,18.62,198400.0,13.7313,13.7757,13.7313,13.7609,198400.0
2010-02-25 09:30:00,18.46,18.53,18.41,18.52,112200.0,13.6427,13.6944,13.6057,13.687,112200.0
2010-02-25 10:00:00,18.5,18.51,18.45,18.46,77400.0,13.6722,13.6796,13.6353,13.6427,77400.0
2010-02-25 10:30:00,18.45,18.46,18.38,18.38,87000.0,13.6353,13.6427,13.5835,13.5835,87000.0
2010-02-25 11:00:00,18.38,18.41,18.36,18.41,68800.0,13.5835,13.6057,13.5688,13.6057,68800.0
2010-02-25 11:30:00,18.41,18.41,18.35,18.39,52000.0,13.6057,13.6057,13.5614,13.5909,52000.0
2010-02-25 12:00:00,18.39,18.46,18.39,18.45,58400.0,13.5909,13.6427,13.5909,13.6353,58400.0
2010-02-25 12:30:00,18.45,18.47,18.42,18.42,62800.0,13.6353,13.65,13.6131,13.6131,62800.0
2010-02-25 13:00:00,18.43,18.45,18.41,18.41,40400.0,13.6205,13.6353,13.6057,13.6057,40400.0
2010-02-25 13:30:00,18.43,18.48,18.42,18.48,59800.0,13.6205,13.6574,13.6131,13.6574,59800.0
2010-02-25 14:00:00,18.48,18.5,18.43,18.45,97600.0,13.6574,13.6722,13.6205,13.6353,97600.0
2010-02-25 14:30:00,18.45,18.5,18.42,18.45,270200.0,13.6353,13.6722,13.6131,13.6353,270200.0
2010-02-25 15:00:00,18.45,18.52,18.43,18.52,199800.0,13.6353,13.687,13.6205,13.687,199800.0
2010-02-25 15:30:00,18.52,18.56,18.49,18.55,245400.0,13.687,13.7166,13.6648,13.7092,245400.0
2010-02-26 09:30:00,18.6,18.6,18.51,18.56,62400.0,13.7461,13.7461,13.6796,13.7166,62400.0
2010-02-26 10:00:00,18.54,18.54,18.43,18.5,87000.0,13.7018,13.7018,13.6205,13.6722,87000.0
2010-02-26 10:30:00,18.49,18.55,18.49,18.53,42800.0,13.6648,13.7092,13.6648,13.6944,42800.0
2010-02-26 11:00:00,18.52,18.55,18.49,18.49,34800.0,13.687,13.7092,13.6648,13.6648,34800.0
2010-02-26 11:30:00,18.48,18.5,18.48,18.5,68200.0,13.6574,13.6722,13.6574,13.6722,68200.0
2010-02-26 12:00:00,18.5,18.55,18.49,18.55,92600.0,13.6722,13.7092,13.6648,13.7092,92600.0
2010-02-26 12:30:00,18.54,18.56,18.52,18.54,53800.0,13.7018,13.7166,13.687,13.7018,53800.0
2010-02-26 13:00:00,18.55,18.57,18.53,18.56,41200.0,13.7092,13.724,13.6944,13.7166,41200.0
2010-02-26 13:30:00,18.56,18.59,18.54,18.59,62400.0,13.7166,13.7387,13.7018,13.7387,62400.0
2010-02-26 14:00:00,18.59,18.61,18.56,18.59,49000.0,13.7387,13.7535,13.7166,13.7387,49000.0
2010-02-26 14:30:00,18.58,18.61,18.54,18.6,40000.0,13.7313,13.7535,13.7018,13.7461,40000.0
2010-02-26 15:00:00,18.61,18.61,18.54,18.58,62600.0,13.7535,13.7535,13.7018,13.7313,62600.0
2010-02-26 15:30:00,18.58,18.59,18.53,18.56,151600.0,13.7313,13.7387,13.6944,13.7166,151600.0
2010-03-01 09:30:00,18.63,18.63,18.49,18.63,110200.0,13.7683,13.7683,13.6648,13.7683,110200.0
2010-03-01 10:00:00,18.62,18.65,18.61,18.65,71000.0,13.7609,13.7831,13.7535,13.7831,71000.0
2010-03-01 10:30:00,18.65,18.65,18.61,18.62,58600.0,13.7831,13.7831,13.7535,13.7609,58600.0
2010-03-01 11:00:00,18.61,18.66,18.61,18.66,41800.0,13.7535,13.7905,13.7535,13.7905,41800.0
2010-03-01 11:30:00,18.65,18.66,18.63,18.65,32400.0,13.7831,13.7905,13.7683,13.7831,32400.0
2010-03-01 12:00:00,18.65,18.68,18.65,18.65,57200.0,13.7831,13.8052,13.7831,13.7831,57200.0
2010-03-01 12:30:00,18.65,18.65,18.61,18.63,27200.0,13.7831,13.7831,13.7535,13.7683,27200.0
2010-03-01 13:00:00,18.63,18.63,18.61,18.63,20000.0,13.7683,13.7683,13.7535,13.7683,20000.0
2010-03-01 13:30:00,18.63,18.64,18.63,18.63,18800.0,13.7683,13.7757,13.7683,13.7683,18800.0
2010-03-01 14:00:00,18.63,18.64,18.62,18.63,37600.0,13.7683,13.7757,13.7609,13.7683,37600.0
2010-03-01 14:30:00,18.63,18.66,18.63,18.63,63400.0,13.7683,13.7905,13.7683,13.7683,63400.0
2010-03-01 15:00:00,18.63,18.65,18.62,18.64,84400.0,13.7683,13.7831,13.7609,13.7757,84400.0
2010-03-01 15:30:00,18.64,18.67,18.62,18.65,98600.0,13.7757,13.7979,13.7609,13.7831,98600.0
2010-03-02 09:30:00,18.72,18.85,18.7,18.81,69200.0,13.8348,13.9309,13.82,13.9013,69200.0
2010-03-02 10:00:00,18.82,18.84,18.76,18.78,44200.0,13.9087,13.9235,13.8644,13.8791,44200.0
2010-03-02 10:30:00,18.78,18.87,18.78,18.85,74800.0,13.8791,13.9457,13.8791,13.9309,74800.0
2010-03-02 11:00:00,18.86,18.88,18.82,18.88,74600.0,13.9383,13.9531,13.9087,13.9531,74600.0
2010-03-02 11:30:00,18.87,18.88,18.86,18.86,25200.0,13.9457,13.9531,13.9383,13.9383,25200.0
2010-03-02 12:00:00,18.86,18.88,18.86,18.88,35000.0,13.9383,13.9531,13.9383,13.9531,35000.0
2010-03-02 12:30:00,18.89,18.89,18.86,18.88,45800.0,13.9604,13.9604,13.9383,13.9531,45800.0
2010-03-02 13:00:00,18.88,18.89,18.86,18.88,41800.0,13.9531,13.9604,13.9383,13.9531,41800.0
2010-03-02 13:30:00,18.88,18.91,18.86,18.9,44600.0,13.9531,13.9752,13.9383,13.9678,44600.0
2010-03-02 14:00:00,18.9,18.93,18.89,18.91,49600.0,13.9678,13.99,13.9604,13.9752,49600.0
2010-03-02 14:30:00,18.91,18.92,18.86,18.9,67800.0,13.9752,13.9826,13.9383,13.9678,67800.0
2010-03-02 15:00:00,18.9,18.91,18.88,18.89,115600.0,13.9678,13.9752,13.9531,13.9604,115600.0
2010-03-02 15:30:00,18.89,18.91,18.85,18.87,259800.0,13.9604,13.9752,13.9309,13.9457,259800.0
2010-03-03 09:30:00,18.91,18.91,18.81,18.84,69800.0,13.9752,13.9752,13.9013,13.9235,69800.0
2010-03-03 10:00:00,18.85,18.95,18.83,18.93,58600.0,13.9309,14.0048,13.9161,13.99,58600.0
2010-03-03 10:30:00,18.93,18.96,18.9,18.94,39000.0,13.99,14.0122,13.9678,13.9974,39000.0
2010-03-03 11:00:00,18.95,18.97,18.93,18.96,42000.0,14.0048,14.0196,13.99,14.0122,42000.0
2010-03-03 11:30:00,18.96,18.98,18.96,18.97,38600.0,14.0122,14.027,14.0122,14.0196,38600.0
2010-03-03 12:00:00,18.97,18.98,18.96,18.98,37400.0,14.0196,14.027,14.0122,14.027,37400.0
2010-03-03 12:30:00,18.98,18.98,18.95,18.95,24600.0,14.027,14.027,14.0048,14.0048,24600.0
2010-03-03 13:00:00,18.95,18.96,18.93,18.93,58000.0,14.0048,14.0122,13.99,13.99,58000.0
2010-03-03 13:30:00,18.93,18.96,18.93,18.93,35600.0,13.99,14.0122,13.99,13.99,35600.0
2010-03-03 14:00:00,18.93,18.95,18.89,18.91,30600.0,13.99,14.0048,13.9604,13.9752,30600.0
2010-03-03 14:30:00,18.92,18.93,18.88,18.92,70600.0,13.9826,13.99,13.9531,13.9826,70600.0
2010-03-03 15:00:00,18.92,18.95,18.92,18.93,53200.0,13.9826,14.0048,13.9826,13.99,53200.0
2010-03-03 15:30:00,18.93,18.96,18.91,18.91,125000.0,13.99,14.0122,13.9752,13.9752,125000.0
2010-03-04 09:30:00,18.98,19.0,18.91,18.96,98000.0,14.027,14.0417,13.9752,14.0122,98000.0
2010-03-04 10:00:00,18.95,18.97,18.89,18.9,42400.0,14.0048,14.0196,13.9604,13.9678,42400.0
2010-03-04 10:30:00,18.9,18.91,18.83,18.86,78200.0,13.9678,13.9752,13.9161,13.9383,78200.0
2010-03-04 11:00:00,18.86,18.97,18.86,18.93,77400.0,13.9383,14.0196,13.9383,13.99,77400.0
2010-03-04 11:30:00,18.92,18.95,18.91,18.91,40400.0,13.9826,14.0048,13.9752,13.9752,40400.0
2010-03-04 12:00:00,18.91,18.93,18.87,18.9,54800.0,13.9752,13.99,13.9457,13.9678,54800.0
2010-03-04 12:30:00,18.91,18.93,18.9,18.9,42000.0,13.9752,13.99,13.9678,13.9678,42000.0
2010-03-04 13:00:00,18.9,18.91,18.88,18.88,42600.0,13.9678,13.9752,13.9531,13.9531,42600.0
2010-03-04 13:30:00,18.88,18.9,18.88,18.89,45800.0,13.9531,13.9678,13.9531,13.9604,45800.0
2010-03-04 14:00:00,18.88,18.91,18.87,18.88,58600.0,13.9531,13.9752,13.9457,13.9531,58600.0
2010-03-04 14:30:00,18.88,18.91,18.88,18.88,64000.0,13.9531,13.9752,13.9531,13.9531,64000.0
2010-03-04 15:00:00,18.88,18.89,18.86,18.88,153600.0,13.9531,13.9604,13.9383,13.9531,153600.0
2010-03-04 15:30:00,18.88,18.96,18.88,18.95,543800.0,13.9531,14.0122,13.9531,14.0048,543800.0
2010-03-05 09:30:00,19.0,19.0,18.87,18.9,70600.0,14.0417,14.0417,13.9457,13.9678,70600.0
2010-03-05 10:00:00,18.9,18.95,18.83,18.92,206600.0,13.9678,14.0048,13.9161,13.9826,206600.0
2010-03-05 10:30:00,18.92,18.92,18.9,18.9,103000.0,13.9826,13.9826,13.9678,13.9678,103000.0
2010-03-05 11:00:00,18.91,18.91,18.86,18.9,72200.0,13.9752,13.9752,13.9383,13.9678,72200.0
2010-03-05 11:30:00,18.9,18.9,18.86,18.89,49800.0,13.9678,13.9678,13.9383,13.9604,49800.0
2010-03-05 12:00:00,18.89,18.9,18.86,18.87,148600.0,13.9604,13.9678,13.9383,13.9457,148600.0
2010-03-05 12:30:00,18.88,18.9,18.87,18.9,70800.0,13.9531,13.9678,13.9457,13.9678,70800.0
2010-03-05 13:00:00,18.9,18.9,18.88,18.9,69400.0,13.9678,13.9678,13.9531,13.9678,69400.0
2010-03-05 13:30:00,18.9,18.92,18.87,18.9,183800.0,13.9678,13.9826,13.9457,13.9678,183800.0
2010-03-05 14:00:00,18.91,18.93,18.9,18.92,90000.0,13.9752,13.99,13.9678,13.9826,90000.0
2010-03-05 14:30:00,18.92,18.96,18.9,18.95,94800.0,13.9826,14.0122,13.9678,14.0048,94800.0
2010-03-05 15:00:00,18.95,18.98,18.93,18.98,184000.0,14.0048,14.027,13.99,14.027,184000.0
2010-03-05 15:30:00,18.98,19.0,18.96,18.99,395400.0,14.027,14.0417,14.0122,14.0343,395400.0
2010-03-08 09:30:00,18.96,19.0,18.81,18.86,122400.0,14.0122,14.0417,13.9013,13.9383,122400.0
2010-03-08 10:00:00,18.86,18.9,18.83,18.88,87400.0,13.9383,13.9678,13.9161,13.9531,87400.0
2010-03-08 10:30:00,18.88,18.89,18.82,18.84,60000.0,13.9531,13.9604,13.9087,13.9235,60000.0
2010-03-08 11:00:00,18.84,18.87,18.82,18.86,69400.0,13.9235,13.9457,13.9087,13.9383,69400.0
2010-03-08 11:30:00,18.86,18.88,18.85,18.86,41400.0,13.9383,13.9531,13.9309,13.9383,41400.0
2010-03-08 12:00:00,18.86,18.89,18.84,18.89,163800.0,13.9383,13.9604,13.9235,13.9604,163800.0
2010-03-08 12:30:00,18.89,18.9,18.86,18.89,23000.0,13.9604,13.9678,13.9383,13.9604,23000.0
2010-03-08 13:00:00,18.89,18.91,18.89,18.9,47400.0,13.9604,13.9752,13.9604,13.9678,47400.0
2010-03-08 13:30:00,18.9,18.92,18.9,18.91,71600.0,13.9678,13.9826,13.9678,13.9752,71600.0
2010-03-08 14:00:00,18.91,18.93,18.86,18.88,45400.0,13.9752,13.99,13.9383,13.9531,45400.0
2010-03-08 14:30:00,18.88,18.88,18.85,18.85,48600.0,13.9531,13.9531,13.9309,13.9309,48600.0
2010-03-08 15:00:00,18.86,18.89,18.85,18.86,74000.0,13.9383,13.9604,13.9309,13.9383,74000.0
2010-03-08 15:30:00,18.86,18.9,18.86,18.9,159400.0,13.9383,13.9678,13.9383,13.9678,159400.0
2010-03-09 09:30:00,18.81,18.95,18.81,18.85,196000.0,13.9013,14.0048,13.9013,13.9309,196000.0
2010-03-09 10:00:00,18.85,18.88,18.84,18.86,173000.0,13.9309,13.9531,13.9235,13.9383,173000.0
2010-03-09 10:30:00,18.86,18.89,18.85,18.89,51000.0,13.9383,13.9604,13.9309,13.9604,51000.0
2010-03-09 11:00:00,18.88,18.93,18.88,18.93,45800.0,13.9531,13.99,13.9531,13.99,45800.0
2010-03-09 11:30:00,18.93,18.95,18.92,18.94,32400.0,13.99,14.0048,13.9826,13.9974,32400.0
2010-03-09 12:00:00,18.94,18.95,18.91,18.95,47600.0,13.9974,14.0048,13.9752,14.0048,47600.0
2010-03-09 12:30:00,18.95,18.97,18.93,18.97,30000.0,14.0048,14.0196,13.99,14.0196,30000.0
2010-03-09 13:00:00,18.97,18.98,18.97,18.98,29400.0,14.0196,14.027,14.0196,14.027,29400.0
2010-03-09 13:30:00,18.98,19.0,18.98,18.98,132600.0,14.027,14.0417,14.027,14.027,132600.0
2010-03-09 14:00:00,18.98,18.99,18.96,18.96,52200.0,14.027,14.0343,14.0122,14.0122,52200.0
2010-03-09 14:30:00,18.96,18.99,18.96,18.98,122200.0,14.0122,14.0343,14.0122,14.027,122200.0
2010-03-09 15:00:00,18.98,18.99,18.97,18.98,199200.0,14.027,14.0343,14.0196,14.027,199200.0
2010-03-09 15:30:00,18.98,18.99,18.96,18.98,232200.0,14.027,14.0343,14.0122,14.027,232200.0
2010-03-10 09:30:00,18.96,19.08,18.93,18.97,105600.0,14.0122,14.1009,13.99,14.0196,105600.0
2010-03-10 10:00:00,18.97,18.99,18.95,18.98,113400.0,14.0196,14.0343,14.0048,14.027,113400.0
2010-03-10 10:30:00,18.98,19.0,18.96,19.0,95400.0,14.027,14.0417,14.0122,14.0417,95400.0
2010-03-10 11:00:00,19.0,19.04,19.0,19.04,102800.0,14.0417,14.0713,14.0417,14.0713,102800.0
2010-03-10 11:30:00,19.04,19.05,19.02,19.05,67600.0,14.0713,14.0787,14.0565,14.0787,67600.0
2010-03-10 12:00:00,19.05,19.07,19.02,19.06,106000.0,14.0787,14.0935,14.0565,14.0861,106000.0
2010-03-10 12:30:00,19.06,19.06,19.02,19.02,71000.0,14.0861,14.0861,14.0565,14.0565,71000.0
2010-03-10 13:00:00,19.03,19.07,19.02,19.06,64600.0,14.0639,14.0935,14.0565,14.0861,64600.0
2010-03-10 13:30:00,19.06,19.07,19.03,19.06,108000.0,14.0861,14.0935,14.0639,14.0861,108000.0
2010-03-10 14:00:00,19.06,19.08,19.04,19.06,117000.0,14.0861,14.1009,14.0713,14.0861,117000.0
2010-03-10 14:30:00,19.06,19.07,19.01,19.02,51200.0,14.0861,14.0935,14.0491,14.0565,51200.0
2010-03-10 15:00:00,19.02,19.05,18.98,18.99,347600.0,14.0565,14.0787,14.027,14.0343,347600.0
2010-03-10 15:30:00,18.99,19.06,18.97,19.05,221200.0,14.0343,14.0861,14.0196,14.0787,221200.0
2010-03-11 09:30:00,18.98,19.03,18.97,19.02,99000.0,14.027,14.0639,14.0196,14.0565,99000.0
2010-03-11 10:00:00,19.0,19.06,19.0,19.03,51000.0,14.0417,14.0861,14.0417,14.0639,51000.0
2010-03-11 10:30:00,19.03,19.05,19.0,19.04,96000.0,14.0639,14.0787,14.0417,14.0713,96000.0
2010-03-11 11:00:00,19.04,19.06,19.0,19.06,54800.0,14.0713,14.0861,14.0417,14.0861,54800.0
2010-03-11 11:30:00,19.05,19.06,19.03,19.05,31000.0,14.0787,14.0861,14.0639,14.0787,31000.0
2010-03-11 12:00:00,19.05,19.07,19.02,19.05,87400.0,14.0787,14.0935,14.0565,14.0787,87400.0
2010-03-11 12:30:00,19.05,19.07,19.04,19.06,21600.0,14.0787,14.0935,14.0713,14.0861,21600.0
2010-03-11 13:00:00,19.05,19.08,19.04,19.07,52600.0,14.0787,14.1009,14.0713,14.0935,52600.0
2010-03-11 13:30:00,19.07,19.11,19.07,19.08,62400.0,14.0935,14.123,14.0935,14.1009,62400.0
2010-03-11 14:00:00,19.07,19.09,19.05,19.07,30400.0,14.0935,14.1083,14.0787,14.0935,30400.0
2010-03-11 14:30:00,19.07,19.1,19.07,19.09,55200.0,14.0935,14.1156,14.0935,14.1083,55200.0
2010-03-11 15:00:00,19.09,19.12,19.07,19.1,112000.0,14.1083,14.1304,14.0935,14.1156,112000.0
2010-03-11 15:30:00,19.1,19.15,19.09,19.15,176800.0,14.1156,14.1526,14.1083,14.1526,176800.0
2010-03-12 09:30:00,19.15,19.21,19.1,19.17,76800.0,14.1526,14.1969,14.1156,14.1674,76800.0
2010-03-12 10:00:00,19.17,19.17,19.09,19.13,51200.0,14.1674,14.1674,14.1083,14.1378,51200.0
2010-03-12 10:30:00,19.13,19.2,19.11,19.2,60200.0,14.1378,14.1895,14.123,14.1895,60200.0
2010-03-12 11:00:00,19.2,19.2,19.15,19.17,71000.0,14.1895,14.1895,14.1526,14.1674,71000.0
2010-03-12 11:30:00,19.16,19.17,19.15,19.16,64400.0,14.16,14.1674,14.1526,14.16,64400.0
2010-03-12 12:00:00,19.16,19.19,19.14,19.18,86200.0,14.16,14.1822,14.1452,14.1748,86200.0
2010-03-12 12:30:00,19.18,19.18,19.17,19.17,49600.0,14.1748,14.1748,14.1674,14.1674,49600.0
2010-03-12 13:00:00,19.17,19.18,19.16,19.18,46200.0,14.1674,14.1748,14.16,14.1748,46200.0
2010-03-12 13:30:00,19.18,19.18,19.14,19.16,41400.0,14.1748,14.1748,14.1452,14.16,41400.0
2010-03-12 14:00:00,19.17,19.17,19.14,19.15,80800.0,14.1674,14.1674,14.1452,14.1526,80800.0
2010-03-12 14:30:00,19.15,19.16,19.14,19.15,55600.0,14.1526,14.16,14.1452,14.1526,55600.0
2010-03-12 15:00:00,19.15,19.16,19.14,19.14,47000.0,14.1526,14.16,14.1452,14.1452,47000.0
2010-03-12 15:30:00,19.14,19.17,19.14,19.15,169200.0,14.1452,14.1674,14.1452,14.1526,169200.0
2010-03-15 09:30:00,19.16,19.28,19.16,19.24,84800.0,14.16,14.2487,14.16,14.2191,84800.0
2010-03-15 10:00:00,19.24,19.32,19.23,19.3,82800.0,14.2191,14.2782,14.2117,14.2634,82800.0
2010-03-15 10:30:00,19.31,19.35,19.27,19.35,108200.0,14.2708,14.3004,14.2413,14.3004,108200.0
2010-03-15 11:00:00,19.35,19.36,19.31,19.32,61600.0,14.3004,14.3078,14.2708,14.2782,61600.0
2010-03-15 11:30:00,19.32,19.36,19.32,19.34,120200.0,14.2782,14.3078,14.2782,14.293,120200.0
2010-03-15 12:00:00,19.34,19.35,19.31,19.31,99800.0,14.293,14.3004,14.2708,14.2708,99800.0
2010-03-15 12:30:00,19.31,19.33,19.31,19.32,34400.0,14.2708,14.2856,14.2708,14.2782,34400.0
2010-03-15 13:00:00,19.32,19.33,19.31,19.31,52000.0,14.2782,14.2856,14.2708,14.2708,52000.0
2010-03-15 13:30:00,19.31,19.31,19.3,19.3,40600.0,14.2708,14.2708,14.2634,14.2634,40600.0
2010-03-15 14:00:00,19.3,19.3,19.27,19.28,82600.0,14.2634,14.2634,14.2413,14.2487,82600.0
2010-03-15 14:30:00,19.27,19.28,19.25,19.26,193400.0,14.2413,14.2487,14.2265,14.2339,193400.0
2010-03-15 15:00:00,19.27,19.3,19.25,19.29,136400.0,14.2413,14.2634,14.2265,14.2561,136400.0
2010-03-15 15:30:00,19.29,19.33,19.28,19.33,350600.0,14.2561,14.2856,14.2487,14.2856,350600.0
2010-03-16 09:30:00,19.35,19.35,19.27,19.32,89400.0,14.3004,14.3004,14.2413,14.2782,89400.0
2010-03-16 10:00:00,19.32,19.33,19.3,19.33,51000.0,14.2782,14.2856,14.2634,14.2856,51000.0
2010-03-16 10:30:00,19.32,19.32,19.29,19.3,124600.0,14.2782,14.2782,14.2561,14.2634,124600.0
2010-03-16 11:00:00,19.3,19.31,19.28,19.3,200200.0,14.2634,14.2708,14.2487,14.2634,200200.0
2010-03-16 11:30:00,19.31,19.33,19.3,19.33,75400.0,14.2708,14.2856,14.2634,14.2856,75400.0
2010-03-16 12:00:00,19.33,19.34,19.3,19.31,112800.0,14.2856,14.293,14.2634,14.2708,112800.0
2010-03-16 12:30:00,19.3,19.31,19.29,19.31,64200.0,14.2634,14.2708,14.2561,14.2708,64200.0
2010-03-16 13:00:00,19.31,19.32,19.3,19.3,72600.0,14.2708,14.2782,14.2634,14.2634,72600.0
2010-03-16 13:30:00,19.3,19.31,19.29,19.3,79200.0,14.2634,14.2708,14.2561,14.2634,79200.0
2010-03-16 14:00:00,19.3,19.34,19.27,19.29,210400.0,14.2634,14.293,14.2413,14.2561,210400.0
2010-03-16 14:30:00,19.29,19.31,19.26,19.3,97000.0,14.2561,14.2708,14.2339,14.2634,97000.0
2010-03-16 15:00:00,19.3,19.32,19.3,19.32,145400.0,14.2634,14.2782,14.2634,14.2782,145400.0
2010-03-16 15:30:00,19.32,19.34,19.3,19.32,319000.0,14.2782,14.293,14.2634,14.2782,319000.0
2010-03-17 09:30:00,19.35,19.38,19.3,19.36,57600.0,14.3004,14.3226,14.2634,14.3078,57600.0
2010-03-17 10:00:00,19.36,19.36,19.27,19.28,128000.0,14.3078,14.3078,14.2413,14.2487,128000.0
2010-03-17 10:30:00,19.28,19.3,19.27,19.3,77400.0,14.2487,14.2634,14.2413,14.2634,77400.0
2010-03-17 11:00:00,19.3,19.33,19.29,19.32,56200.0,14.2634,14.2856,14.2561,14.2782,56200.0
2010-03-17 11:30:00,19.33,19.35,19.32,19.32,47000.0,14.2856,14.3004,14.2782,14.2782,47000.0
2010-03-17 12:00:00,19.31,19.33,19.3,19.32,42200.0,14.2708,14.2856,14.2634,14.2782,42200.0
2010-03-17 12:30:00,19.31,19.31,19.3,19.3,32800.0,14.2708,14.2708,14.2634,14.2634,32800.0
2010-03-17 13:00:00,19.3,19.33,19.3,19.33,38600.0,14.2634,14.2856,14.2634,14.2856,38600.0
2010-03-17 13:30:00,19.32,19.39,19.32,19.39,67600.0,14.2782,14.33,14.2782,14.33,67600.0
2010-03-17 14:00:00,19.4,19.42,19.39,19.4,58000.0,14.3374,14.3521,14.33,14.3374,58000.0
2010-03-17 14:30:00,19.4,19.42,19.39,19.39,74800.0,14.3374,14.3521,14.33,14.33,74800.0
2010-03-17 15:00:00,19.4,19.43,19.38,19.4,125200.0,14.3374,14.3595,14.3226,14.3374,125200.0
2010-03-17 15:30:00,19.39,19.44,19.38,19.44,192200.0,14.33,14.3669,14.3226,14.3669,192200.0
2010-03-18 09:30:00,19.41,19.5,19.41,19.43,43200.0,14.3447,14.4113,14.3447,14.3595,43200.0
2010-03-18 10:00:00,19.43,19.47,19.41,19.47,53600.0,14.3595,14.3891,14.3447,14.3891,53600.0
2010-03-18 10:30:00,19.47,19.48,19.43,19.48,48600.0,14.3891,14.3965,14.3595,14.3965,48600.0
2010-03-18 11:00:00,19.49,19.54,19.48,19.5,59600.0,14.4039,14.4408,14.3965,14.4113,59600.0
2010-03-18 11:30:00,19.5,19.5,19.46,19.47,31400.0,14.4113,14.4113,14.3817,14.3891,31400.0
2010-03-18 12:00:00,19.47,19.5,19.46,19.47,65600.0,14.3891,14.4113,14.3817,14.3891,65600.0
2010-03-18 12:30:00,19.47,19.49,19.46,19.46,24000.0,14.3891,14.4039,14.3817,14.3817,24000.0
2010-03-18 13:00:00,19.47,19.47,19.46,19.47,28000.0,14.3891,14.3891,14.3817,14.3891,28000.0
2010-03-18 13:30:00,19.46,19.47,19.43,19.45,30200.0,14.3817,14.3891,14.3595,14.3743,30200.0
2010-03-18 14:00:00,19.45,19.47,19.44,19.45,51200.0,14.3743,14.3891,14.3669,14.3743,51200.0
2010-03-18 14:30:00,19.45,19.45,19.41,19.43,117000.0,14.3743,14.3743,14.3447,14.3595,117000.0
2010-03-18 15:00:00,19.43,19.43,19.41,19.42,120400.0,14.3595,14.3595,14.3447,14.3521,120400.0
2010-03-18 15:30:00,19.42,19.43,19.41,19.42,239400.0,14.3521,14.3595,14.3447,14.3521,239400.0
2010-03-19 09:30:00,19.55,19.58,19.41,19.55,443200.0,14.4482,14.4704,14.3447,14.4482,443200.0
2010-03-19 10:00:00,19.55,19.6,19.54,19.59,103400.0,14.4482,14.4852,14.4408,14.4778,103400.0
2010-03-19 10:30:00,19.59,19.59,19.54,19.55,91200.0,14.4778,14.4778,14.4408,14.4482,91200.0
2010-03-19 11:00:00,19.55,19.56,19.5,19.52,148600.0,14.4482,14.4556,14.4113,14.426,148600.0
2010-03-19 11:30:00,19.51,19.53,19.5,19.52,59400.0,14.4186,14.4334,14.4113,14.426,59400.0
2010-03-19 12:00:00,19.51,19.52,19.49,19.5,78200.0,14.4186,14.426,14.4039,14.4113,78200.0
2010-03-19 12:30:00,19.5,19.53,19.5,19.53,54800.0,14.4113,14.4334,14.4113,14.4334,54800.0
2010-03-19 13:00:00,19.53,19.55,19.52,19.55,41200.0,14.4334,14.4482,14.426,14.4482,41200.0
2010-03-19 13:30:00,19.54,19.55,19.52,19.53,69400.0,14.4408,14.4482,14.426,14.4334,69400.0
2010-03-19 14:00:00,19.52,19.54,19.5,19.52,109000.0,14.426,14.4408,14.4113,14.426,109000.0
2010-03-19 14:30:00,19.5,19.52,19.49,19.5,56800.0,14.4113,14.426,14.4039,14.4113,56800.0
2010-03-19 15:00:00,19.5,19.52,19.49,19.5,54600.0,14.4113,14.426,14.4039,14.4113,54600.0
2010-03-19 15:30:00,19.5,19.55,19.46,19.54,280600.0,14.4113,14.4482,14.3817,14.4408,280600.0
2010-03-22 09:30:00,19.53,19.62,19.42,19.55,105600.0,14.4334,14.4999,14.3521,14.4482,105600.0
2010-03-22 10:00:00,19.55,19.59,19.55,19.55,56200.0,14.4482,14.4778,14.4482,14.4482,56200.0
2010-03-22 10:30:00,19.55,19.59,19.54,19.57,150200.0,14.4482,14.4778,14.4408,14.463,150200.0
2010-03-22 11:00:00,19.57,19.62,19.57,19.61,49800.0,14.463,14.4999,14.463,14.4926,49800.0
2010-03-22 11:30:00,19.61,19.64,19.6,19.64,55800.0,14.4926,14.5147,14.4852,14.5147,55800.0
2010-03-22 12:00:00,19.64,19.65,19.59,19.61,77600.0,14.5147,14.5221,14.4778,14.4926,77600.0
2010-03-22 12:30:00,19.61,19.63,19.61,19.63,36800.0,14.4926,14.5073,14.4926,14.5073,36800.0
2010-03-22 13:00:00,19.63,19.67,19.62,19.66,61400.0,14.5073,14.5369,14.4999,14.5295,61400.0
2010-03-22 13:30:00,19.65,19.66,19.64,19.64,42400.0,14.5221,14.5295,14.5147,14.5147,42400.0
2010-03-22 14:00:00,19.64,19.65,19.61,19.64,94600.0,14.5147,14.5221,14.4926,14.5147,94600.0
2010-03-22 14:30:00,19.64,19.66,19.62,19.64,121600.0,14.5147,14.5295,14.4999,14.5147,121600.0
2010-03-22 15:00:00,19.64,19.68,19.64,19.66,224800.0,14.5147,14.5443,14.5147,14.5295,224800.0
2010-03-22 15:30:00,19.66,19.7,19.65,19.68,467200.0,14.5295,14.5591,14.5221,14.5443,467200.0
2010-03-23 09:30:00,19.68,19.71,19.6,19.65,58400.0,14.5443,14.5665,14.4852,14.5221,58400.0
2010-03-23 10:00:00,19.65,19.71,19.65,19.69,30400.0,14.5221,14.5665,14.5221,14.5517,30400.0
2010-03-23 10:30:00,19.68,19.71,19.65,19.69,82200.0,14.5443,14.5665,14.5221,14.5517,82200.0
2010-03-23 11:00:00,19.69,19.72,19.68,19.72,82600.0,14.5517,14.5738,14.5443,14.5738,82600.0
2010-03-23 11:30:00,19.71,19.73,19.7,19.72,93600.0,14.5665,14.5812,14.5591,14.5738,93600.0
2010-03-23 12:00:00,19.72,19.75,19.72,19.75,138800.0,14.5738,14.596,14.5738,14.596,138800.0
2010-03-23 12:30:00,19.75,19.76,19.73,19.73,49400.0,14.596,14.6034,14.5812,14.5812,49400.0
2010-03-23 13:00:00,19.73,19.74,19.72,19.72,46400.0,14.5812,14.5886,14.5738,14.5738,46400.0
2010-03-23 13:30:00,19.72,19.73,19.7,19.7,45800.0,14.5738,14.5812,14.5591,14.5591,45800.0
2010-03-23 14:00:00,19.69,19.71,19.69,19.7,43600.0,14.5517,14.5665,14.5517,14.5591,43600.0
2010-03-23 14:30:00,19.7,19.72,19.69,19.72,50000.0,14.5591,14.5738,14.5517,14.5738,50000.0
2010-03-23 15:00:00,19.72,19.78,19.71,19.78,154000.0,14.5738,14.6182,14.5665,14.6182,154000.0
2010-03-23 15:30:00,19.78,19.86,19.78,19.85,247800.0,14.6182,14.6773,14.6182,14.6699,247800.0
2010-03-24 09:30:00,19.79,19.79,19.68,19.69,106800.0,14.6256,14.6256,14.5443,14.5517,106800.0
2010-03-24 10:00:00,19.68,19.73,19.67,19.71,110400.0,14.5443,14.5812,14.5369,14.5665,110400.0
2010-03-24 10:30:00,19.71,19.71,19.67,19.69,80600.0,14.5665,14.5665,14.5369,14.5517,80600.0
2010-03-24 11:00:00,19.69,19.71,19.67,19.7,97600.0,14.5517,14.5665,14.5369,14.5591,97600.0
2010-03-24 11:30:00,19.7,19.8,19.7,19.78,91400.0,14.5591,14.633,14.5591,14.6182,91400.0
2010-03-24 12:00:00,19.78,19.8,19.77,19.8,54800.0,14.6182,14.633,14.6108,14.633,54800.0
2010-03-24 12:30:00,19.8,19.81,19.79,19.8,78000.0,14.633,14.6404,14.6256,14.633,78000.0
2010-03-24 13:00:00,19.8,19.8,19.72,19.74,101200.0,14.633,14.633,14.5738,14.5886,101200.0
2010-03-24 13:30:00,19.74,19.75,19.68,19.72,74200.0,14.5886,14.596,14.5443,14.5738,74200.0
2010-03-24 14:00:00,19.72,19.73,19.68,19.68,123800.0,14.5738,14.5812,14.5443,14.5443,123800.0
2010-03-24 14:30:00,19.68,19.68,19.63,19.63,245400.0,14.5443,14.5443,14.5073,14.5073,245400.0
2010-03-24 15:00:00,19.63,19.66,19.6,19.65,311800.0,14.5073,14.5295,14.4852,14.5221,311800.0
2010-03-24 15:30:00,19.66,19.71,19.64,19.67,494400.0,14.5295,14.5665,14.5147,14.5369,494400.0
2010-03-25 09:30:00,19.6,19.7,19.19,19.25,609000.0,14.4852,14.5591,14.1822,14.2265,609000.0
2010-03-25 10:00:00,19.25,19.29,19.11,19.25,344800.0,14.2265,14.2561,14.123,14.2265,344800.0
2010-03-25 10:30:00,19.25,19.34,19.25,19.25,244200.0,14.2265,14.293,14.2265,14.2265,244200.0
2010-03-25 11:00:00,19.25,19.26,19.18,19.24,184800.0,14.2265,14.2339,14.1748,14.2191,184800.0
2010-03-25 11:30:00,19.24,19.28,19.18,19.19,165800.0,14.2191,14.2487,14.1748,14.1822,165800.0
2010-03-25 12:00:00,19.18,19.24,19.15,19.15,475800.0,14.1748,14.2191,14.1526,14.1526,475800.0
2010-03-25 12:30:00,19.16,19.17,19.11,19.14,147000.0,14.16,14.1674,14.123,14.1452,147000.0
2010-03-25 13:00:00,19.14,19.14,19.12,19.13,118800.0,14.1452,14.1452,14.1304,14.1378,118800.0
2010-03-25 13:30:00,19.13,19.13,19.08,19.09,385600.0,14.1378,14.1378,14.1009,14.1083,385600.0
2010-03-25 14:00:00,19.1,19.1,19.05,19.06,525800.0,14.1156,14.1156,14.0787,14.0861,525800.0
2010-03-25 14:30:00,19.06,19.08,18.99,19.0,467600.0,14.0861,14.1009,14.0343,14.0417,467600.0
2010-03-25 15:00:00,19.0,19.1,18.99,19.06,410400.0,14.0417,14.1156,14.0343,14.0861,410400.0
2010-03-25 15:30:00,19.05,19.06,18.98,19.01,569400.0,14.0787,14.0861,14.027,14.0491,569400.0
2010-03-26 09:30:00,19.0,19.18,18.92,18.93,231800.0,14.0417,14.1748,13.9826,13.99,231800.0
2010-03-26 10:00:00,18.93,19.01,18.93,18.98,115200.0,13.99,14.0491,13.99,14.027,115200.0
2010-03-26 10:30:00,18.98,19.0,18.95,18.95,101200.0,14.027,14.0417,14.0048,14.0048,101200.0
2010-03-26 11:00:00,18.95,18.97,18.9,18.93,124200.0,14.0048,14.0196,13.9678,13.99,124200.0
2010-03-26 11:30:00,18.93,18.96,18.93,18.95,122600.0,13.99,14.0122,13.99,14.0048,122600.0
2010-03-26 12:00:00,18.95,18.96,18.86,18.89,97800.0,14.0048,14.0122,13.9383,13.9604,97800.0
2010-03-26 12:30:00,18.89,18.93,18.88,18.89,76200.0,13.9604,13.99,13.9531,13.9604,76200.0
2010-03-26 13:00:00,18.89,18.9,18.83,18.89,84200.0,13.9604,13.9678,13.9161,13.9604,84200.0
2010-03-26 13:30:00,18.88,18.89,18.85,18.85,82000.0,13.9531,13.9604,13.9309,13.9309,82000.0
2010-03-26 14:00:00,18.85,18.88,18.84,18.86,104400.0,13.9309,13.9531,13.9235,13.9383,104400.0
2010-03-26 14:30:00,18.86,18.86,18.8,18.8,89000.0,13.9383,13.9383,13.8939,13.8939,89000.0
2010-03-26 15:00:00,18.8,18.83,18.8,18.8,149400.0,13.8939,13.9161,13.8939,13.8939,149400.0
2010-03-26 15:30:00,18.8,18.85,18.78,18.82,402800.0,13.8939,13.9309,13.8791,13.9087,402800.0
2010-03-29 09:30:00,18.89,18.97,18.81,18.9,190600.0,13.9604,14.0196,13.9013,13.9678,190600.0
2010-03-29 10:00:00,18.9,18.94,18.87,18.89,185200.0,13.9678,13.9974,13.9457,13.9604,185200.0
2010-03-29 10:30:00,18.9,18.93,18.86,18.88,153200.0,13.9678,13.99,13.9383,13.9531,153200.0
2010-03-29 11:00:00,18.88,18.91,18.86,18.88,85800.0,13.9531,13.9752,13.9383,13.9531,85800.0
2010-03-29 11:30:00,18.87,18.91,18.85,18.91,84200.0,13.9457,13.9752,13.9309,13.9752,84200.0
2010-03-29 12:00:00,18.91,18.92,18.88,18.91,93600.0,13.9752,13.9826,13.9531,13.9752,93600.0
2010-03-29 12:30:00,18.91,18.96,18.91,18.96,76400.0,13.9752,14.0122,13.9752,14.0122,76400.0
2010-03-29 13:00:00,18.96,18.99,18.95,18.96,107400.0,14.0122,14.0343,14.0048,14.0122,107400.0
2010-03-29 13:30:00,18.95,18.98,18.93,18.97,92800.0,14.0048,14.027,13.99,14.0196,92800.0
2010-03-29 14:00:00,18.97,18.99,18.94,18.96,106000.0,14.0196,14.0343,13.9974,14.0122,106000.0
2010-03-29 14:30:00,18.96,18.97,18.93,18.95,142200.0,14.0122,14.0196,13.99,14.0048,142200.0
2010-03-29 15:00:00,18.95,18.97,18.94,18.96,129800.0,14.0048,14.0196,13.9974,14.0122,129800.0
2010-03-29 15:30:00,18.96,18.96,18.92,18.92,184800.0,14.0122,14.0122,13.9826,13.9826,184800.0
2010-03-30 09:30:00,18.99,19.13,18.99,19.1,165600.0,14.0343,14.1378,14.0343,14.1156,165600.0
2010-03-30 10:00:00,19.11,19.13,19.02,19.07,138800.0,14.123,14.1378,14.0565,14.0935,138800.0
2010-03-30 10:30:00,19.07,19.08,19.04,19.05,114600.0,14.0935,14.1009,14.0713,14.0787,114600.0
2010-03-30 11:00:00,19.05,19.06,19.0,19.0,130000.0,14.0787,14.0861,14.0417,14.0417,130000.0
2010-03-30 11:30:00,19.0,19.04,18.99,19.04,57600.0,14.0417,14.0713,14.0343,14.0713,57600.0
2010-03-30 12:00:00,19.04,19.04,19.02,19.04,52600.0,14.0713,14.0713,14.0565,14.0713,52600.0
2010-03-30 12:30:00,19.04,19.09,19.04,19.08,67200.0,14.0713,14.1083,14.0713,14.1009,67200.0
2010-03-30 13:00:00,19.08,19.08,19.03,19.04,40600.0,14.1009,14.1009,14.0639,14.0713,40600.0
2010-03-30 13:30:00,19.03,19.05,19.03,19.04,44000.0,14.0639,14.0787,14.0639,14.0713,44000.0
2010-03-30 14:00:00,19.04,19.05,19.02,19.05,69800.0,14.0713,14.0787,14.0565,14.0787,69800.0
2010-03-30 14:30:00,19.05,19.09,19.05,19.08,104400.0,14.0787,14.1083,14.0787,14.1009,104400.0
2010-03-30 15:00:00,19.08,19.13,19.08,19.13,133800.0,14.1009,14.1378,14.1009,14.1378,133800.0
2010-03-30 15:30:00,19.12,19.14,19.12,19.14,294800.0,14.1304,14.1452,14.1304,14.1452,294800.0
2010-03-31 09:30:00,19.14,19.16,19.06,19.08,137800.0,14.1452,14.16,14.0861,14.1009,137800.0
2010-03-31 10:00:00,19.08,19.11,19.08,19.11,114800.0,14.1009,14.123,14.1009,14.123,114800.0
2010-03-31 10:30:00,19.11,19.18,19.11,19.18,97800.0,14.123,14.1748,14.123,14.1748,97800.0
2010-03-31 11:00:00,19.18,19.24,19.16,19.24,100200.0,14.1748,14.2191,14.16,14.2191,100200.0
2010-03-31 11:30:00,19.23,19.27,19.22,19.23,104600.0,14.2117,14.2413,14.2043,14.2117,104600.0
2010-03-31 12:00:00,19.23,19.25,19.21,19.24,74600.0,14.2117,14.2265,14.1969,14.2191,74600.0
2010-03-31 12:30:00,19.24,19.24,19.21,19.24,68400.0,14.2191,14.2191,14.1969,14.2191,68400.0
2010-03-31 13:00:00,19.24,19.24,19.21,19.22,40800.0,14.2191,14.2191,14.1969,14.2043,40800.0
2010-03-31 13:30:00,19.22,19.24,19.21,19.23,60600.0,14.2043,14.2191,14.1969,14.2117,60600.0
2010-03-31 14:00:00,19.23,19.24,19.23,19.24,65200.0,14.2117,14.2191,14.2117,14.2191,65200.0
2010-03-31 14:30:00,19.24,19.24,19.21,19.22,95400.0,14.2191,14.2191,14.1969,14.2043,95400.0
2010-03-31 15:00:00,19.22,19.23,19.21,19.23,93000.0,14.2043,14.2117,14.1969,14.2117,93000.0
2010-03-31 15:30:00,19.23,19.24,19.18,19.18,206200.0,14.2117,14.2191,14.1748,14.1748,206200.0
2010-04-01 09:30:00,19.27,19.34,19.26,19.27,50200.0,14.2413,14.293,14.2339,14.2413,50200.0
2010-04-01 10:00:00,19.28,19.29,19.25,19.25,68600.0,14.2487,14.2561,14.2265,14.2265,68600.0
2010-04-01 10:30:00,19.25,19.27,19.22,19.25,60200.0,14.2265,14.2413,14.2043,14.2265,60200.0
2010-04-01 11:00:00,19.25,19.25,19.23,19.25,56200.0,14.2265,14.2265,14.2117,14.2265,56200.0
2010-04-01 11:30:00,19.25,19.31,19.25,19.3,53400.0,14.2265,14.2708,14.2265,14.2634,53400.0
2010-04-01 12:00:00,19.3,19.31,19.29,19.31,48200.0,14.2634,14.2708,14.2561,14.2708,48200.0
2010-04-01 12:30:00,19.3,19.32,19.3,19.3,64600.0,14.2634,14.2782,14.2634,14.2634,64600.0
2010-04-01 13:00:00,19.3,19.31,19.29,19.29,41800.0,14.2634,14.2708,14.2561,14.2561,41800.0
2010-04-01 13:30:00,19.29,19.29,19.25,19.28,74200.0,14.2561,14.2561,14.2265,14.2487,74200.0
2010-04-01 14:00:00,19.28,19.28,19.24,19.25,50800.0,14.2487,14.2487,14.2191,14.2265,50800.0
2010-04-01 14:30:00,19.25,19.25,19.2,19.24,130000.0,14.2265,14.2265,14.1895,14.2191,130000.0
2010-04-01 15:00:00,19.24,19.25,19.22,19.23,63400.0,14.2191,14.2265,14.2043,14.2117,63400.0
2010-04-01 15:30:00,19.23,19.29,19.23,19.28,134600.0,14.2117,14.2561,14.2117,14.2487,134600.0
2010-04-05 09:30:00,19.32,19.33,19.2,19.23,56600.0,14.2782,14.2856,14.1895,14.2117,56600.0
2010-04-05 10:00:00,19.23,19.24,19.2,19.21,88600.0,14.2117,14.2191,14.1895,14.1969,88600.0
2010-04-05 10:30:00,19.22,19.24,19.2,19.22,75000.0,14.2043,14.2191,14.1895,14.2043,75000.0
2010-04-05 11:00:00,19.22,19.22,19.17,19.18,59200.0,14.2043,14.2043,14.1674,14.1748,59200.0
2010-04-05 11:30:00,19.18,19.18,19.13,19.13,52200.0,14.1748,14.1748,14.1378,14.1378,52200.0
2010-04-05 12:00:00,19.14,19.14,19.13,19.13,31400.0,14.1452,14.1452,14.1378,14.1378,31400.0
2010-04-05 12:30:00,19.13,19.14,19.13,19.14,49200.0,14.1378,14.1452,14.1378,14.1452,49200.0
2010-04-05 13:00:00,19.14,19.15,19.13,19.13,52400.0,14.1452,14.1526,14.1378,14.1378,52400.0
2010-04-05 13:30:00,19.14,19.14,19.13,19.14,77400.0,14.1452,14.1452,14.1378,14.1452,77400.0
2010-04-05 14:00:00,19.13,19.14,19.11,19.11,68000.0,14.1378,14.1452,14.123,14.123,68000.0
2010-04-05 14:30:00,19.12,19.12,19.07,19.07,81600.0,14.1304,14.1304,14.0935,14.0935,81600.0
2010-04-05 15:00:00,19.07,19.07,19.04,19.04,81400.0,14.0935,14.0935,14.0713,14.0713,81400.0
2010-04-05 15:30:00,19.04,19.06,19.03,19.06,289800.0,14.0713,14.0861,14.0639,14.0861,289800.0
2010-04-06 09:30:00,19.0,19.06,19.0,19.04,88600.0,14.0417,14.0861,14.0417,14.0713,88600.0
2010-04-06 10:00:00,19.03,19.09,19.03,19.07,79800.0,14.0639,14.1083,14.0639,14.0935,79800.0
2010-04-06 10:30:00,19.08,19.09,19.05,19.05,85400.0,14.1009,14.1083,14.0787,14.0787,85400.0
2010-04-06 11:00:00,19.05,19.07,19.05,19.07,50800.0,14.0787,14.0935,14.0787,14.0935,50800.0
2010-04-06 11:30:00,19.06,19.07,19.05,19.07,46200.0,14.0861,14.0935,14.0787,14.0935,46200.0
2010-04-06 12:00:00,19.07,19.1,19.07,19.1,35000.0,14.0935,14.1156,14.0935,14.1156,35000.0
2010-04-06 12:30:00,19.1,19.13,19.09,19.13,44600.0,14.1156,14.1378,14.1083,14.1378,44600.0
2010-04-06 13:00:00,19.12,19.13,19.11,19.11,33000.0,14.1304,14.1378,14.123,14.123,33000.0
2010-04-06 13:30:00,19.11,19.13,19.11,19.12,30200.0,14.123,14.1378,14.123,14.1304,30200.0
2010-04-06 14:00:00,19.12,19.14,19.12,19.14,70400.0,14.1304,14.1452,14.1304,14.1452,70400.0
2010-04-06 14:30:00,19.14,19.16,19.13,19.15,57600.0,14.1452,14.16,14.1378,14.1526,57600.0
2010-04-06 15:00:00,19.16,19.17,19.15,19.16,128200.0,14.16,14.1674,14.1526,14.16,128200.0
2010-04-06 15:30:00,19.16,19.19,19.16,19.18,326600.0,14.16,14.1822,14.16,14.1748,326600.0
2010-04-07 09:30:00,19.11,19.13,19.05,19.11,102200.0,14.123,14.1378,14.0787,14.123,102200.0
2010-04-07 10:00:00,19.11,19.13,19.06,19.07,79600.0,14.123,14.1378,14.0861,14.0935,79600.0
2010-04-07 10:30:00,19.07,19.08,19.03,19.05,72800.0,14.0935,14.1009,14.0639,14.0787,72800.0
2010-04-07 11:00:00,19.04,19.1,19.03,19.1,95200.0,14.0713,14.1156,14.0639,14.1156,95200.0
2010-04-07 11:30:00,19.1,19.12,19.07,19.1,44200.0,14.1156,14.1304,14.0935,14.1156,44200.0
2010-04-07 12:00:00,19.1,19.11,19.09,19.11,48600.0,14.1156,14.123,14.1083,14.123,48600.0
2010-04-07 12:30:00,19.11,19.13,19.11,19.13,35200.0,14.123,14.1378,14.123,14.1378,35200.0
2010-04-07 13:00:00,19.12,19.17,19.12,19.15,68000.0,14.1304,14.1674,14.1304,14.1526,68000.0
2010-04-07 13:30:00,19.15,19.16,19.14,19.15,53800.0,14.1526,14.16,14.1452,14.1526,53800.0
2010-04-07 14:00:00,19.15,19.15,19.12,19.14,73800.0,14.1526,14.1526,14.1304,14.1452,73800.0
2010-04-07 14:30:00,19.13,19.14,19.08,19.09,112000.0,14.1378,14.1452,14.1009,14.1083,112000.0
2010-04-07 15:00:00,19.09,19.09,19.02,19.06,157200.0,14.1083,14.1083,14.0565,14.0861,157200.0
2010-04-07 15:30:00,19.05,19.09,19.05,19.09,212600.0,14.0787,14.1083,14.0787,14.1083,212600.0
2010-04-08 09:30:00,19.0,19.02,18.95,18.97,220600.0,14.1374,14.1523,14.1002,14.1151,220600.0
2010-04-08 10:00:00,18.96,18.99,18.94,18.98,149200.0,14.1077,14.13,14.0928,14.1226,149200.0
2010-04-08 10:30:00,18.98,19.01,18.97,19.01,90600.0,14.1226,14.1449,14.1151,14.1449,90600.0
2010-04-08 11:00:00,19.02,19.06,19.0,19.05,73000.0,14.1523,14.1821,14.1374,14.1746,73000.0
2010-04-08 11:30:00,19.04,19.07,19.04,19.06,46200.0,14.1672,14.1895,14.1672,14.1821,46200.0
2010-04-08 12:00:00,19.06,19.06,19.02,19.04,43000.0,14.1821,14.1821,14.1523,14.1672,43000.0
2010-04-08 12:30:00,19.03,19.05,19.02,19.04,26200.0,14.1598,14.1746,14.1523,14.1672,26200.0
2010-04-08 13:00:00,19.04,19.11,19.04,19.11,99000.0,14.1672,14.2193,14.1672,14.2193,99000.0
2010-04-08 13:30:00,19.11,19.13,19.1,19.1,77800.0,14.2193,14.2342,14.2118,14.2118,77800.0
2010-04-08 14:00:00,19.11,19.11,19.04,19.04,56600.0,14.2193,14.2193,14.1672,14.1672,56600.0
2010-04-08 14:30:00,19.05,19.11,19.05,19.1,62800.0,14.1746,14.2193,14.1746,14.2118,62800.0
2010-04-08 15:00:00,19.09,19.1,19.05,19.06,59000.0,14.2044,14.2118,14.1746,14.1821,59000.0
2010-04-08 15:30:00,19.05,19.09,19.05,19.09,165000.0,14.1746,14.2044,14.1746,14.2044,165000.0
2010-04-09 09:30:00,19.13,19.14,19.05,19.07,67800.0,14.2342,14.2416,14.1746,14.1895,67800.0
2010-04-09 10:00:00,19.08,19.11,19.06,19.1,62200.0,14.197,14.2193,14.1821,14.2118,62200.0
2010-04-09 10:30:00,19.1,19.15,19.09,19.1,85600.0,14.2118,14.249,14.2044,14.2118,85600.0
2010-04-09 11:00:00,19.1,19.13,19.08,19.11,38400.0,14.2118,14.2342,14.197,14.2193,38400.0
2010-04-09 11:30:00,19.11,19.14,19.11,19.12,49800.0,14.2193,14.2416,14.2193,14.2267,49800.0
2010-04-09 12:00:00,19.12,19.13,19.11,19.13,23800.0,14.2267,14.2342,14.2193,14.2342,23800.0
2010-04-09 12:30:00,19.12,19.14,19.11,19.14,23000.0,14.2267,14.2416,14.2193,14.2416,23000.0
2010-04-09 13:00:00,19.14,19.14,19.11,19.13,21600.0,14.2416,14.2416,14.2193,14.2342,21600.0
2010-04-09 13:30:00,19.13,19.14,19.11,19.11,30000.0,14.2342,14.2416,14.2193,14.2193,30000.0
2010-04-09 14:00:00,19.11,19.14,19.11,19.14,19000.0,14.2193,14.2416,14.2193,14.2416,19000.0
2010-04-09 14:30:00,19.14,19.14,19.13,19.14,29000.0,14.2416,14.2416,14.2342,14.2416,29000.0
2010-04-09 15:00:00,19.13,19.14,19.13,19.14,36200.0,14.2342,14.2416,14.2342,14.2416,36200.0
2010-04-09 15:30:00,19.14,19.21,19.13,19.21,222000.0,14.2416,14.2937,14.2342,14.2937,222000.0
2010-04-12 09:30:00,19.25,19.28,19.16,19.17,48600.0,14.3235,14.3458,14.2565,14.2639,48600.0
2010-04-12 10:00:00,19.17,19.21,19.16,19.2,34200.0,14.2639,14.2937,14.2565,14.2863,34200.0
2010-04-12 10:30:00,19.2,19.27,19.2,19.27,119400.0,14.2863,14.3383,14.2863,14.3383,119400.0
2010-04-12 11:00:00,19.26,19.27,19.21,19.24,86200.0,14.3309,14.3383,14.2937,14.316,86200.0
2010-04-12 11:30:00,19.24,19.26,19.21,19.22,77000.0,14.316,14.3309,14.2937,14.3011,77000.0
2010-04-12 12:00:00,19.22,19.23,19.2,19.22,33800.0,14.3011,14.3086,14.2863,14.3011,33800.0
2010-04-12 12:30:00,19.22,19.22,19.19,19.21,33200.0,14.3011,14.3011,14.2788,14.2937,33200.0
2010-04-12 13:00:00,19.21,19.22,19.19,19.21,40000.0,14.2937,14.3011,14.2788,14.2937,40000.0
2010-04-12 13:30:00,19.21,19.22,19.18,19.18,42200.0,14.2937,14.3011,14.2714,14.2714,42200.0
2010-04-12 14:00:00,19.18,19.18,19.16,19.17,40400.0,14.2714,14.2714,14.2565,14.2639,40400.0
2010-04-12 14:30:00,19.16,19.17,19.16,19.17,39000.0,14.2565,14.2639,14.2565,14.2639,39000.0
2010-04-12 15:00:00,19.17,19.18,19.15,19.17,149000.0,14.2639,14.2714,14.249,14.2639,149000.0
2010-04-12 15:30:00,19.17,19.18,19.14,19.18,122000.0,14.2639,14.2714,14.2416,14.2714,122000.0
2010-04-13 09:30:00,19.11,19.25,19.11,19.14,81200.0,14.2193,14.3235,14.2193,14.2416,81200.0
2010-04-13 10:00:00,19.15,19.18,19.07,19.09,61600.0,14.249,14.2714,14.1895,14.2044,61600.0
2010-04-13 10:30:00,19.09,19.16,19.07,19.15,39600.0,14.2044,14.2565,14.1895,14.249,39600.0
2010-04-13 11:00:00,19.14,19.2,19.14,19.15,57400.0,14.2416,14.2863,14.2416,14.249,57400.0
2010-04-13 11:30:00,19.14,19.16,19.14,19.15,33000.0,14.2416,14.2565,14.2416,14.249,33000.0
2010-04-13 12:00:00,19.15,19.18,19.15,19.18,51600.0,14.249,14.2714,14.249,14.2714,51600.0
2010-04-13 12:30:00,19.17,19.18,19.15,19.18,21600.0,14.2639,14.2714,14.249,14.2714,21600.0
2010-04-13 13:00:00,19.18,19.18,19.15,19.16,20800.0,14.2714,14.2714,14.249,14.2565,20800.0
2010-04-13 13:30:00,19.16,19.19,19.15,19.18,44600.0,14.2565,14.2788,14.249,14.2714,44600.0
2010-04-13 14:00:00,19.18,19.18,19.16,19.16,41200.0,14.2714,14.2714,14.2565,14.2565,41200.0
2010-04-13 14:30:00,19.16,19.2,19.16,19.18,63600.0,14.2565,14.2863,14.2565,14.2714,63600.0
2010-04-13 15:00:00,19.18,19.24,19.17,19.2,125000.0,14.2714,14.316,14.2639,14.2863,125000.0
2010-04-13 15:30:00,19.2,19.22,19.18,19.19,124000.0,14.2863,14.3011,14.2714,14.2788,124000.0
2010-04-14 09:30:00,19.22,19.24,19.15,19.16,54400.0,14.3011,14.316,14.249,14.2565,54400.0
2010-04-14 10:00:00,19.15,19.16,19.1,19.15,32400.0,14.249,14.2565,14.2118,14.249,32400.0
2010-04-14 10:30:00,19.15,19.17,19.11,19.11,49200.0,14.249,14.2639,14.2193,14.2193,49200.0
2010-04-14 11:00:00,19.11,19.13,19.08,19.13,76800.0,14.2193,14.2342,14.197,14.2342,76800.0
2010-04-14 11:30:00,19.13,19.13,19.1,19.11,59800.0,14.2342,14.2342,14.2118,14.2193,59800.0
2010-04-14 12:00:00,19.11,19.12,19.08,19.11,102000.0,14.2193,14.2267,14.197,14.2193,102000.0
2010-04-14 12:30:00,19.11,19.15,19.11,19.14,51000.0,14.2193,14.249,14.2193,14.2416,51000.0
2010-04-14 13:00:00,19.14,19.15,19.11,19.12,68600.0,14.2416,14.249,14.2193,14.2267,68600.0
2010-04-14 13:30:00,19.12,19.14,19.11,19.12,60000.0,14.2267,14.2416,14.2193,14.2267,60000.0
2010-04-14 14:00:00,19.13,19.14,19.12,19.13,121200.0,14.2342,14.2416,14.2267,14.2342,121200.0
2010-04-14 14:30:00,19.13,19.14,19.11,19.11,68600.0,14.2342,14.2416,14.2193,14.2193,68600.0
2010-04-14 15:00:00,19.11,19.11,19.08,19.11,122600.0,14.2193,14.2193,14.197,14.2193,122600.0
2010-04-14 15:30:00,19.12,19.14,19.1,19.13,309400.0,14.2267,14.2416,14.2118,14.2342,309400.0
2010-04-15 09:30:00,19.13,19.13,19.0,19.02,73200.0,14.2342,14.2342,14.1374,14.1523,73200.0
2010-04-15 10:00:00,19.03,19.09,19.02,19.09,50000.0,14.1598,14.2044,14.1523,14.2044,50000.0
2010-04-15 10:30:00,19.08,19.16,19.08,19.16,70000.0,14.197,14.2565,14.197,14.2565,70000.0
2010-04-15 11:00:00,19.16,19.17,19.15,19.17,64000.0,14.2565,14.2639,14.249,14.2639,64000.0
2010-04-15 11:30:00,19.17,19.19,19.15,19.19,183000.0,14.2639,14.2788,14.249,14.2788,183000.0
2010-04-15 12:00:00,19.19,19.19,19.18,19.19,118400.0,14.2788,14.2788,14.2714,14.2788,118400.0
2010-04-15 12:30:00,19.19,19.2,19.18,19.19,19600.0,14.2788,14.2863,14.2714,14.2788,19600.0
2010-04-15 13:00:00,19.19,19.25,19.19,19.25,54400.0,14.2788,14.3235,14.2788,14.3235,54400.0
2010-04-15 13:30:00,19.25,19.26,19.25,19.25,40800.0,14.3235,14.3309,14.3235,14.3235,40800.0
2010-04-15 14:00:00,19.25,19.27,19.25,19.27,97800.0,14.3235,14.3383,14.3235,14.3383,97800.0
2010-04-15 14:30:00,19.27,19.28,19.25,19.27,98200.0,14.3383,14.3458,14.3235,14.3383,98200.0
2010-04-15 15:00:00,19.27,19.28,19.25,19.28,132400.0,14.3383,14.3458,14.3235,14.3458,132400.0
2010-04-15 15:30:00,19.28,19.31,19.27,19.3,373000.0,14.3458,14.3681,14.3383,14.3607,373000.0
2010-04-16 09:30:00,19.29,19.34,19.26,19.32,211600.0,14.3532,14.3904,14.3309,14.3755,211600.0
2010-04-16 10:00:00,19.32,19.35,19.3,19.32,72000.0,14.3755,14.3979,14.3607,14.3755,72000.0
2010-04-16 10:30:00,19.32,19.33,19.25,19.31,180400.0,14.3755,14.383,14.3235,14.3681,180400.0
2010-04-16 11:00:00,19.31,19.33,19.3,19.3,149800.0,14.3681,14.383,14.3607,14.3607,149800.0
2010-04-16 11:30:00,19.3,19.34,19.29,19.3,196000.0,14.3607,14.3904,14.3532,14.3607,196000.0
2010-04-16 12:00:00,19.3,19.36,19.3,19.34,76600.0,14.3607,14.4053,14.3607,14.3904,76600.0
2010-04-16 12:30:00,19.34,19.37,19.3,19.36,106400.0,14.3904,14.4127,14.3607,14.4053,106400.0
2010-04-16 13:00:00,19.36,19.36,19.28,19.28,146400.0,14.4053,14.4053,14.3458,14.3458,146400.0
2010-04-16 13:30:00,19.28,19.29,19.25,19.27,123000.0,14.3458,14.3532,14.3235,14.3383,123000.0
2010-04-16 14:00:00,19.27,19.31,19.27,19.28,91600.0,14.3383,14.3681,14.3383,14.3458,91600.0
2010-04-16 14:30:00,19.28,19.31,19.27,19.29,81800.0,14.3458,14.3681,14.3383,14.3532,81800.0
2010-04-16 15:00:00,19.3,19.32,19.28,19.31,106200.0,14.3607,14.3755,14.3458,14.3681,106200.0
2010-04-16 15:30:00,19.3,19.34,19.29,19.32,356000.0,14.3607,14.3904,14.3532,14.3755,356000.0
2010-04-19 09:30:00,19.24,19.31,19.18,19.2,61200.0,14.316,14.3681,14.2714,14.2863,61200.0
2010-04-19 10:00:00,19.19,19.24,19.16,19.24,49200.0,14.2788,14.316,14.2565,14.316,49200.0
2010-04-19 10:30:00,19.23,19.32,19.21,19.32,89600.0,14.3086,14.3755,14.2937,14.3755,89600.0
2010-04-19 11:00:00,19.32,19.33,19.29,19.33,69200.0,14.3755,14.383,14.3532,14.383,69200.0
2010-04-19 11:30:00,19.33,19.36,19.31,19.32,91400.0,14.383,14.4053,14.3681,14.3755,91400.0
2010-04-19 12:00:00,19.31,19.34,19.29,19.33,68200.0,14.3681,14.3904,14.3532,14.383,68200.0
2010-04-19 12:30:00,19.33,19.34,19.32,19.32,41400.0,14.383,14.3904,14.3755,14.3755,41400.0
2010-04-19 13:00:00,19.33,19.33,19.29,19.3,44800.0,14.383,14.383,14.3532,14.3607,44800.0
2010-04-19 13:30:00,19.3,19.31,19.27,19.27,47000.0,14.3607,14.3681,14.3383,14.3383,47000.0
2010-04-19 14:00:00,19.27,19.35,19.26,19.34,69400.0,14.3383,14.3979,14.3309,14.3904,69400.0
2010-04-19 14:30:00,19.35,19.36,19.32,19.34,62600.0,14.3979,14.4053,14.3755,14.3904,62600.0
2010-04-19 15:00:00,19.33,19.37,19.33,19.36,90600.0,14.383,14.4127,14.383,14.4053,90600.0
2010-04-19 15:30:00,19.36,19.37,19.34,19.36,153600.0,14.4053,14.4127,14.3904,14.4053,153600.0
2010-04-20 09:30:00,19.41,19.43,19.36,19.39,55400.0,14.4425,14.4574,14.4053,14.4276,55400.0
2010-04-20 10:00:00,19.38,19.42,19.34,19.4,89400.0,14.4202,14.4499,14.3904,14.4351,89400.0
2010-04-20 10:30:00,19.4,19.41,19.37,19.39,69600.0,14.4351,14.4425,14.4127,14.4276,69600.0
2010-04-20 11:00:00,19.39,19.4,19.38,19.38,85400.0,14.4276,14.4351,14.4202,14.4202,85400.0
2010-04-20 11:30:00,19.38,19.39,19.36,19.38,71400.0,14.4202,14.4276,14.4053,14.4202,71400.0
2010-04-20 12:00:00,19.38,19.41,19.36,19.39,75000.0,14.4202,14.4425,14.4053,14.4276,75000.0
2010-04-20 12:30:00,19.39,19.41,19.37,19.41,85400.0,14.4276,14.4425,14.4127,14.4425,85400.0
2010-04-20 13:00:00,19.4,19.42,19.4,19.42,139400.0,14.4351,14.4499,14.4351,14.4499,139400.0
2010-04-20 13:30:00,19.42,19.43,19.4,19.4,49200.0,14.4499,14.4574,14.4351,14.4351,49200.0
2010-04-20 14:00:00,19.4,19.43,19.4,19.42,74000.0,14.4351,14.4574,14.4351,14.4499,74000.0
2010-04-20 14:30:00,19.41,19.47,19.41,19.47,88800.0,14.4425,14.4872,14.4425,14.4872,88800.0
2010-04-20 15:00:00,19.47,19.49,19.47,19.48,112200.0,14.4872,14.502,14.4872,14.4946,112200.0
2010-04-20 15:30:00,19.47,19.53,19.47,19.52,280800.0,14.4872,14.5318,14.4872,14.5244,280800.0
2010-04-21 09:30:00,19.53,19.59,19.49,19.59,83200.0,14.5318,14.5764,14.502,14.5764,83200.0
2010-04-21 10:00:00,19.59,19.63,19.54,19.63,116000.0,14.5764,14.6062,14.5392,14.6062,116000.0
2010-04-21 10:30:00,19.62,19.68,19.62,19.67,178600.0,14.5988,14.6434,14.5988,14.636,178600.0
2010-04-21 11:00:00,19.67,19.69,19.65,19.67,124000.0,14.636,14.6508,14.6211,14.636,124000.0
2010-04-21 11:30:00,19.67,19.68,19.64,19.64,194200.0,14.636,14.6434,14.6136,14.6136,194200.0
2010-04-21 12:00:00,19.64,19.64,19.58,19.6,108000.0,14.6136,14.6136,14.569,14.5839,108000.0
2010-04-21 12:30:00,19.6,19.61,19.57,19.58,89600.0,14.5839,14.5913,14.5616,14.569,89600.0
2010-04-21 13:00:00,19.58,19.58,19.55,19.58,53000.0,14.569,14.569,14.5467,14.569,53000.0
2010-04-21 13:30:00,19.58,19.59,19.56,19.58,107600.0,14.569,14.5764,14.5541,14.569,107600.0
2010-04-21 14:00:00,19.58,19.59,19.55,19.57,136200.0,14.569,14.5764,14.5467,14.5616,136200.0
2010-04-21 14:30:00,19.57,19.58,19.54,19.56,84000.0,14.5616,14.569,14.5392,14.5541,84000.0
2010-04-21 15:00:00,19.56,19.56,19.54,19.56,97200.0,14.5541,14.5541,14.5392,14.5541,97200.0
2010-04-21 15:30:00,19.55,19.59,19.54,19.59,182400.0,14.5467,14.5764,14.5392,14.5764,182400.0
2010-04-22 09:30:00,19.55,19.63,19.49,19.53,72800.0,14.5467,14.6062,14.502,14.5318,72800.0
2010-04-22 10:00:00,19.53,19.59,19.46,19.58,134600.0,14.5318,14.5764,14.4797,14.569,134600.0
2010-04-22 10:30:00,19.58,19.65,19.54,19.62,341600.0,14.569,14.6211,14.5392,14.5988,341600.0
2010-04-22 11:00:00,19.62,19.63,19.58,19.59,118600.0,14.5988,14.6062,14.569,14.5764,118600.0
2010-04-22 11:30:00,19.59,19.61,19.57,19.6,86200.0,14.5764,14.5913,14.5616,14.5839,86200.0
2010-04-22 12:00:00,19.6,19.6,19.56,19.57,85200.0,14.5839,14.5839,14.5541,14.5616,85200.0
2010-04-22 12:30:00,19.57,19.59,19.57,19.58,59400.0,14.5616,14.5764,14.5616,14.569,59400.0
2010-04-22 13:00:00,19.58,19.66,19.58,19.63,109800.0,14.569,14.6285,14.569,14.6062,109800.0
2010-04-22 13:30:00,19.63,19.64,19.57,19.59,85600.0,14.6062,14.6136,14.5616,14.5764,85600.0
2010-04-22 14:00:00,19.59,19.65,19.57,19.65,93800.0,14.5764,14.6211,14.5616,14.6211,93800.0
2010-04-22 14:30:00,19.64,19.65,19.61,19.64,95400.0,14.6136,14.6211,14.5913,14.6136,95400.0
2010-04-22 15:00:00,19.63,19.68,19.61,19.67,107000.0,14.6062,14.6434,14.5913,14.636,107000.0
2010-04-22 15:30:00,19.67,19.72,19.66,19.72,224800.0,14.636,14.6732,14.6285,14.6732,224800.0
2010-04-23 09:30:00,19.68,19.7,19.5,19.57,97400.0,14.6434,14.6583,14.5095,14.5616,97400.0
2010-04-23 10:00:00,19.58,19.66,19.57,19.59,93000.0,14.569,14.6285,14.5616,14.5764,93000.0
2010-04-23 10:30:00,19.59,19.65,19.58,19.63,118600.0,14.5764,14.6211,14.569,14.6062,118600.0
2010-04-23 11:00:00,19.63,19.67,19.6,19.62,59800.0,14.6062,14.636,14.5839,14.5988,59800.0
2010-04-23 11:30:00,19.61,19.62,19.59,19.59,45600.0,14.5913,14.5988,14.5764,14.5764,45600.0
2010-04-23 12:00:00,19.59,19.59,19.55,19.56,39600.0,14.5764,14.5764,14.5467,14.5541,39600.0
2010-04-23 12:30:00,19.56,19.6,19.56,19.6,56200.0,14.5541,14.5839,14.5541,14.5839,56200.0
2010-04-23 13:00:00,19.6,19.64,19.59,19.63,46000.0,14.5839,14.6136,14.5764,14.6062,46000.0
2010-04-23 13:30:00,19.63,19.65,19.63,19.63,60600.0,14.6062,14.6211,14.6062,14.6062,60600.0
2010-04-23 14:00:00,19.63,19.66,19.63,19.65,69400.0,14.6062,14.6285,14.6062,14.6211,69400.0
2010-04-23 14:30:00,19.66,19.68,19.63,19.67,97400.0,14.6285,14.6434,14.6062,14.636,97400.0
2010-04-23 15:00:00,19.66,19.68,19.65,19.66,81800.0,14.6285,14.6434,14.6211,14.6285,81800.0
2010-04-23 15:30:00,19.66,19.75,19.66,19.74,224400.0,14.6285,14.6955,14.6285,14.6881,224400.0
2010-04-26 09:30:00,19.82,19.9,19.75,19.89,125600.0,14.7476,14.8071,14.6955,14.7997,125600.0
2010-04-26 10:00:00,19.9,19.9,19.84,19.86,100600.0,14.8071,14.8071,14.7625,14.7773,100600.0
2010-04-26 10:30:00,19.86,19.92,19.86,19.91,104200.0,14.7773,14.822,14.7773,14.8145,104200.0
2010-04-26 11:00:00,19.91,19.92,19.89,19.91,72600.0,14.8145,14.822,14.7997,14.8145,72600.0
2010-04-26 11:30:00,19.91,19.92,19.89,19.89,73200.0,14.8145,14.822,14.7997,14.7997,73200.0
2010-04-26 12:00:00,19.89,19.9,19.8,19.8,97400.0,14.7997,14.8071,14.7327,14.7327,97400.0
2010-04-26 12:30:00,19.8,19.8,19.75,19.76,58600.0,14.7327,14.7327,14.6955,14.7029,58600.0
2010-04-26 13:00:00,19.77,19.78,19.75,19.75,116200.0,14.7104,14.7178,14.6955,14.6955,116200.0
2010-04-26 13:30:00,19.75,19.78,19.75,19.78,41800.0,14.6955,14.7178,14.6955,14.7178,41800.0
2010-04-26 14:00:00,19.77,19.8,19.75,19.8,48200.0,14.7104,14.7327,14.6955,14.7327,48200.0
2010-04-26 14:30:00,19.79,19.8,19.77,19.79,46200.0,14.7253,14.7327,14.7104,14.7253,46200.0
2010-04-26 15:00:00,19.79,19.81,19.76,19.77,113200.0,14.7253,14.7401,14.7029,14.7104,113200.0
2010-04-26 15:30:00,19.77,19.78,19.75,19.77,141000.0,14.7104,14.7178,14.6955,14.7104,141000.0
2010-04-27 09:30:00,19.73,19.76,19.63,19.74,144400.0,14.6806,14.7029,14.6062,14.6881,144400.0
2010-04-27 10:00:00,19.74,19.79,19.72,19.72,112800.0,14.6881,14.7253,14.6732,14.6732,112800.0
2010-04-27 10:30:00,19.73,19.74,19.65,19.68,98800.0,14.6806,14.6881,14.6211,14.6434,98800.0
2010-04-27 11:00:00,19.68,19.7,19.63,19.66,238400.0,14.6434,14.6583,14.6062,14.6285,238400.0
2010-04-27 11:30:00,19.66,19.68,19.63,19.64,187600.0,14.6285,14.6434,14.6062,14.6136,187600.0
2010-04-27 12:00:00,19.64,19.64,19.55,19.56,182600.0,14.6136,14.6136,14.5467,14.5541,182600.0
2010-04-27 12:30:00,19.56,19.59,19.56,19.59,30000.0,14.5541,14.5764,14.5541,14.5764,30000.0
2010-04-27 13:00:00,19.59,19.64,19.58,19.63,55200.0,14.5764,14.6136,14.569,14.6062,55200.0
2010-04-27 13:30:00,19.63,19.67,19.61,19.62,64600.0,14.6062,14.636,14.5913,14.5988,64600.0
2010-04-27 14:00:00,19.62,19.62,19.59,19.61,43800.0,14.5988,14.5988,14.5764,14.5913,43800.0
2010-04-27 14:30:00,19.61,19.61,19.57,19.58,97600.0,14.5913,14.5913,14.5616,14.569,97600.0
2010-04-27 15:00:00,19.59,19.62,19.58,19.6,98400.0,14.5764,14.5988,14.569,14.5839,98400.0
2010-04-27 15:30:00,19.6,19.6,19.49,19.5,501200.0,14.5839,14.5839,14.502,14.5095,501200.0
2010-04-28 09:30:00,19.55,19.56,19.38,19.39,112600.0,14.5467,14.5541,14.4202,14.4276,112600.0
2010-04-28 10:00:00,19.39,19.56,19.39,19.56,85600.0,14.4276,14.5541,14.4276,14.5541,85600.0
2010-04-28 10:30:00,19.55,19.56,19.5,19.56,70800.0,14.5467,14.5541,14.5095,14.5541,70800.0
2010-04-28 11:00:00,19.56,19.59,19.52,19.59,122600.0,14.5541,14.5764,14.5244,14.5764,122600.0
2010-04-28 11:30:00,19.58,19.6,19.51,19.59,75800.0,14.569,14.5839,14.5169,14.5764,75800.0
2010-04-28 12:00:00,19.59,19.6,19.55,19.6,43000.0,14.5764,14.5839,14.5467,14.5839,43000.0
2010-04-28 12:30:00,19.6,19.64,19.6,19.64,34200.0,14.5839,14.6136,14.5839,14.6136,34200.0
2010-04-28 13:00:00,19.64,19.65,19.59,19.59,43000.0,14.6136,14.6211,14.5764,14.5764,43000.0
2010-04-28 13:30:00,19.59,19.6,19.57,19.58,41000.0,14.5764,14.5839,14.5616,14.569,41000.0
2010-04-28 14:00:00,19.58,19.62,19.56,19.6,64000.0,14.569,14.5988,14.5541,14.5839,64000.0
2010-04-28 14:30:00,19.6,19.61,19.56,19.61,65800.0,14.5839,14.5913,14.5541,14.5913,65800.0
2010-04-28 15:00:00,19.61,19.63,19.56,19.58,67800.0,14.5913,14.6062,14.5541,14.569,67800.0
2010-04-28 15:30:00,19.58,19.58,19.5,19.55,184400.0,14.569,14.569,14.5095,14.5467,184400.0
2010-04-29 09:30:00,19.6,19.87,19.56,19.78,86800.0,14.5839,14.7848,14.5541,14.7178,86800.0
2010-04-29 10:00:00,19.76,19.83,19.72,19.82,60400.0,14.7029,14.755,14.6732,14.7476,60400.0
2010-04-29 10:30:00,19.82,19.85,19.81,19.82,90200.0,14.7476,14.7699,14.7401,14.7476,90200.0
2010-04-29 11:00:00,19.83,19.85,19.77,19.84,73400.0,14.755,14.7699,14.7104,14.7625,73400.0
2010-04-29 11:30:00,19.84,19.9,19.83,19.89,57000.0,14.7625,14.8071,14.755,14.7997,57000.0
2010-04-29 12:00:00,19.89,19.91,19.86,19.86,43800.0,14.7997,14.8145,14.7773,14.7773,43800.0
2010-04-29 12:30:00,19.86,19.92,19.86,19.9,47000.0,14.7773,14.822,14.7773,14.8071,47000.0
2010-04-29 13:00:00,19.9,19.93,19.9,19.92,34000.0,14.8071,14.8294,14.8071,14.822,34000.0
2010-04-29 13:30:00,19.91,19.92,19.89,19.91,31400.0,14.8145,14.822,14.7997,14.8145,31400.0
2010-04-29 14:00:00,19.9,19.91,19.88,19.89,27800.0,14.8071,14.8145,14.7922,14.7997,27800.0
2010-04-29 14:30:00,19.88,19.89,19.85,19.88,72600.0,14.7922,14.7997,14.7699,14.7922,72600.0
2010-04-29 15:00:00,19.88,19.89,19.84,19.86,77800.0,14.7922,14.7997,14.7625,14.7773,77800.0
2010-04-29 15:30:00,19.86,19.91,19.86,19.88,232800.0,14.7773,14.8145,14.7773,14.7922,232800.0
2010-04-30 09:30:00,19.95,20.1,19.92,20.03,179000.0,14.8443,14.9559,14.822,14.9038,179000.0
2010-04-30 10:00:00,20.03,20.04,20.0,20.0,265600.0,14.9038,14.9113,14.8815,14.8815,265600.0
2010-04-30 10:30:00,20.0,20.0,19.96,19.96,189000.0,14.8815,14.8815,14.8517,14.8517,189000.0
2010-04-30 11:00:00,19.97,19.99,19.94,19.96,70200.0,14.8592,14.8741,14.8369,14.8517,70200.0
2010-04-30 11:30:00,19.95,20.0,19.95,19.99,23400.0,14.8443,14.8815,14.8443,14.8741,23400.0
2010-04-30 12:00:00,19.98,19.99,19.88,19.92,41600.0,14.8666,14.8741,14.7922,14.822,41600.0
2010-04-30 12:30:00,19.92,19.93,19.89,19.91,50600.0,14.822,14.8294,14.7997,14.8145,50600.0
2010-04-30 13:00:00,19.91,19.92,19.89,19.91,48800.0,14.8145,14.822,14.7997,14.8145,48800.0
2010-04-30 13:30:00,19.9,19.91,19.88,19.9,72800.0,14.8071,14.8145,14.7922,14.8071,72800.0
2010-04-30 14:00:00,19.88,19.91,19.86,19.9,81600.0,14.7922,14.8145,14.7773,14.8071,81600.0
2010-04-30 14:30:00,19.9,19.9,19.84,19.86,90600.0,14.8071,14.8071,14.7625,14.7773,90600.0
2010-04-30 15:00:00,19.86,19.88,19.83,19.84,111400.0,14.7773,14.7922,14.755,14.7625,111400.0
2010-04-30 15:30:00,19.85,19.86,19.77,19.78,231800.0,14.7699,14.7773,14.7104,14.7178,231800.0
2010-05-03 09:30:00,19.8,19.85,19.75,19.85,66600.0,14.7327,14.7699,14.6955,14.7699,66600.0
2010-05-03 10:00:00,19.85,19.86,19.81,19.82,110800.0,14.7699,14.7773,14.7401,14.7476,110800.0
2010-05-03 10:30:00,19.82,19.82,19.79,19.8,47200.0,14.7476,14.7476,14.7253,14.7327,47200.0
2010-05-03 11:00:00,19.8,19.83,19.79,19.82,74400.0,14.7327,14.755,14.7253,14.7476,74400.0
2010-05-03 11:30:00,19.82,19.83,19.81,19.81,77600.0,14.7476,14.755,14.7401,14.7401,77600.0
2010-05-03 12:00:00,19.81,19.83,19.79,19.8,115800.0,14.7401,14.755,14.7253,14.7327,115800.0
2010-05-03 12:30:00,19.81,19.87,19.8,19.86,179200.0,14.7401,14.7848,14.7327,14.7773,179200.0
2010-05-03 13:00:00,19.86,19.86,19.84,19.85,55200.0,14.7773,14.7773,14.7625,14.7699,55200.0
2010-05-03 13:30:00,19.86,19.89,19.85,19.85,73600.0,14.7773,14.7997,14.7699,14.7699,73600.0
2010-05-03 14:00:00,19.85,19.86,19.84,19.86,237400.0,14.7699,14.7773,14.7625,14.7773,237400.0
2010-05-03 14:30:00,19.86,19.86,19.82,19.83,99200.0,14.7773,14.7773,14.7476,14.755,99200.0
2010-05-03 15:00:00,19.83,19.85,19.81,19.82,253800.0,14.755,14.7699,14.7401,14.7476,253800.0
2010-05-03 15:30:00,19.83,19.85,19.79,19.8,428600.0,14.755,14.7699,14.7253,14.7327,428600.0
2010-05-04 09:30:00,19.65,19.78,19.65,19.72,108800.0,14.6211,14.7178,14.6211,14.6732,108800.0
2010-05-04 10:00:00,19.73,19.77,19.68,19.74,111000.0,14.6806,14.7104,14.6434,14.6881,111000.0
2010-05-04 10:30:00,19.73,19.74,19.58,19.61,193000.0,14.6806,14.6881,14.569,14.5913,193000.0
2010-05-04 11:00:00,19.6,19.66,19.6,19.64,143800.0,14.5839,14.6285,14.5839,14.6136,143800.0
2010-05-04 11:30:00,19.64,19.66,19.63,19.64,72800.0,14.6136,14.6285,14.6062,14.6136,72800.0
2010-05-04 12:00:00,19.63,19.64,19.57,19.64,118200.0,14.6062,14.6136,14.5616,14.6136,118200.0
2010-05-04 12:30:00,19.64,19.67,19.63,19.66,46000.0,14.6136,14.636,14.6062,14.6285,46000.0
2010-05-04 13:00:00,19.66,19.66,19.62,19.63,52600.0,14.6285,14.6285,14.5988,14.6062,52600.0
2010-05-04 13:30:00,19.64,19.67,19.63,19.63,82200.0,14.6136,14.636,14.6062,14.6062,82200.0
2010-05-04 14:00:00,19.63,19.67,19.61,19.64,87800.0,14.6062,14.636,14.5913,14.6136,87800.0
2010-05-04 14:30:00,19.64,19.71,19.64,19.71,129400.0,14.6136,14.6657,14.6136,14.6657,129400.0
2010-05-04 15:00:00,19.71,19.75,19.68,19.75,127600.0,14.6657,14.6955,14.6434,14.6955,127600.0
2010-05-04 15:30:00,19.75,19.75,19.67,19.72,213800.0,14.6955,14.6955,14.636,14.6732,213800.0
2010-05-05 09:30:00,19.58,19.78,19.58,19.75,91800.0,14.569,14.7178,14.569,14.6955,91800.0
2010-05-05 10:00:00,19.75,19.75,19.67,19.71,78000.0,14.6955,14.6955,14.636,14.6657,78000.0
2010-05-05 10:30:00,19.7,19.71,19.64,19.67,107600.0,14.6583,14.6657,14.6136,14.636,107600.0
2010-05-05 11:00:00,19.66,19.69,19.66,19.68,71200.0,14.6285,14.6508,14.6285,14.6434,71200.0
2010-05-05 11:30:00,19.67,19.68,19.64,19.65,57200.0,14.636,14.6434,14.6136,14.6211,57200.0
2010-05-05 12:00:00,19.66,19.75,19.65,19.75,93200.0,14.6285,14.6955,14.6211,14.6955,93200.0
2010-05-05 12:30:00,19.75,19.77,19.72,19.75,40400.0,14.6955,14.7104,14.6732,14.6955,40400.0
2010-05-05 13:00:00,19.75,19.75,19.72,19.75,69400.0,14.6955,14.6955,14.6732,14.6955,69400.0
2010-05-05 13:30:00,19.74,19.75,19.71,19.74,37800.0,14.6881,14.6955,14.6657,14.6881,37800.0
2010-05-05 14:00:00,19.73,19.75,19.71,19.74,50800.0,14.6806,14.6955,14.6657,14.6881,50800.0
2010-05-05 14:30:00,19.73,19.74,19.68,19.7,93600.0,14.6806,14.6881,14.6434,14.6583,93600.0
2010-05-05 15:00:00,19.71,19.75,19.69,19.74,87600.0,14.6657,14.6955,14.6508,14.6881,87600.0
2010-05-05 15:30:00,19.74,19.77,19.71,19.73,170400.0,14.6881,14.7104,14.6657,14.6806,170400.0
2010-05-06 09:30:00,19.72,19.75,19.58,19.66,91200.0,14.6732,14.6955,14.569,14.6285,91200.0
2010-05-06 10:00:00,19.66,19.73,19.65,19.71,92000.0,14.6285,14.6806,14.6211,14.6657,92000.0
2010-05-06 10:30:00,19.71,19.75,19.7,19.72,103000.0,14.6657,14.6955,14.6583,14.6732,103000.0
2010-05-06 11:00:00,19.72,19.73,19.68,19.71,107000.0,14.6732,14.6806,14.6434,14.6657,107000.0
2010-05-06 11:30:00,19.7,19.72,19.65,19.68,71400.0,14.6583,14.6732,14.6211,14.6434,71400.0
2010-05-06 12:00:00,19.68,19.73,19.65,19.66,144400.0,14.6434,14.6806,14.6211,14.6285,144400.0
2010-05-06 12:30:00,19.66,19.67,19.63,19.65,158200.0,14.6285,14.636,14.6062,14.6211,158200.0
2010-05-06 13:00:00,19.65,19.67,19.6,19.66,107800.0,14.6211,14.636,14.5839,14.6285,107800.0
2010-05-06 13:30:00,19.65,19.66,19.59,19.61,80200.0,14.6211,14.6285,14.5764,14.5913,80200.0
2010-05-06 14:00:00,19.61,19.61,19.43,19.5,262200.0,14.5913,14.5913,14.4574,14.5095,262200.0
2010-05-06 14:30:00,19.5,19.51,18.87,19.2,561800.0,14.5095,14.5169,14.0407,14.2863,561800.0
2010-05-06 15:00:00,19.19,19.36,19.06,19.33,382600.0,14.2788,14.4053,14.1821,14.383,382600.0
2010-05-06 15:30:00,19.33,19.45,19.3,19.31,415200.0,14.383,14.4723,14.3607,14.3681,415200.0
2010-05-07 09:30:00,19.26,19.33,19.13,19.3,149000.0,14.3309,14.383,14.2342,14.3607,149000.0
2010-05-07 10:00:00,19.29,19.35,19.06,19.14,174400.0,14.3532,14.3979,14.1821,14.2416,174400.0
2010-05-07 10:30:00,19.13,19.21,19.08,19.14,502200.0,14.2342,14.2937,14.197,14.2416,502200.0
2010-05-07 11:00:00,19.14,19.33,19.11,19.2,265600.0,14.2416,14.383,14.2193,14.2863,265600.0
2010-05-07 11:30:00,19.2,19.31,19.14,19.25,219200.0,14.2863,14.3681,14.2416,14.3235,219200.0
2010-05-07 12:00:00,19.25,19.3,19.18,19.18,219400.0,14.3235,14.3607,14.2714,14.2714,219400.0
2010-05-07 12:30:00,19.18,19.25,19.13,19.21,141400.0,14.2714,14.3235,14.2342,14.2937,141400.0
2010-05-07 13:00:00,19.2,19.22,19.11,19.12,197400.0,14.2863,14.3011,14.2193,14.2267,197400.0
2010-05-07 13:30:00,19.12,19.21,19.12,19.17,69600.0,14.2267,14.2937,14.2267,14.2639,69600.0
2010-05-07 14:00:00,19.17,19.18,19.03,19.03,188400.0,14.2639,14.2714,14.1598,14.1598,188400.0
2010-05-07 14:30:00,19.03,19.1,18.99,19.05,154600.0,14.1598,14.2118,14.13,14.1746,154600.0
2010-05-07 15:00:00,19.05,19.06,18.98,19.0,187000.0,14.1746,14.1821,14.1226,14.1374,187000.0
2010-05-07 15:30:00,19.0,19.06,18.95,18.98,468600.0,14.1374,14.1821,14.1002,14.1226,468600.0
2010-05-10 09:30:00,19.39,19.72,19.39,19.61,141600.0,14.4276,14.6732,14.4276,14.5913,141600.0
2010-05-10 10:00:00,19.6,19.67,19.51,19.52,87000.0,14.5839,14.636,14.5169,14.5244,87000.0
2010-05-10 10:30:00,19.5,19.57,19.45,19.49,54400.0,14.5095,14.5616,14.4723,14.502,54400.0
2010-05-10 11:00:00,19.49,19.59,19.49,19.53,63600.0,14.502,14.5764,14.502,14.5318,63600.0
2010-05-10 11:30:00,19.53,19.57,19.5,19.56,30200.0,14.5318,14.5616,14.5095,14.5541,30200.0
2010-05-10 12:00:00,19.56,19.58,19.52,19.52,39200.0,14.5541,14.569,14.5244,14.5244,39200.0
2010-05-10 12:30:00,19.52,19.53,19.49,19.5,82400.0,14.5244,14.5318,14.502,14.5095,82400.0
2010-05-10 13:00:00,19.5,19.52,19.43,19.52,88000.0,14.5095,14.5244,14.4574,14.5244,88000.0
2010-05-10 13:30:00,19.51,19.56,19.48,19.52,156400.0,14.5169,14.5541,14.4946,14.5244,156400.0
2010-05-10 14:00:00,19.5,19.56,19.48,19.52,82600.0,14.5095,14.5541,14.4946,14.5244,82600.0
2010-05-10 14:30:00,19.52,19.55,19.5,19.53,54200.0,14.5244,14.5467,14.5095,14.5318,54200.0
2010-05-10 15:00:00,19.53,19.56,19.49,19.55,142000.0,14.5318,14.5541,14.502,14.5467,142000.0
2010-05-10 15:30:00,19.55,19.66,19.53,19.65,299800.0,14.5467,14.6285,14.5318,14.6211,299800.0
2010-05-11 09:30:00,19.5,19.61,19.5,19.55,47800.0,14.5095,14.5913,14.5095,14.5467,47800.0
2010-05-11 10:00:00,19.54,19.64,19.54,19.55,51800.0,14.5392,14.6136,14.5392,14.5467,51800.0
2010-05-11 10:30:00,19.55,19.6,19.54,19.58,90600.0,14.5467,14.5839,14.5392,14.569,90600.0
2010-05-11 11:00:00,19.59,19.64,19.58,19.63,47000.0,14.5764,14.6136,14.569,14.6062,47000.0
2010-05-11 11:30:00,19.63,19.7,19.62,19.68,100200.0,14.6062,14.6583,14.5988,14.6434,100200.0
2010-05-11 12:00:00,19.68,19.73,19.68,19.7,72400.0,14.6434,14.6806,14.6434,14.6583,72400.0
2010-05-11 12:30:00,19.69,19.74,19.68,19.74,42800.0,14.6508,14.6881,14.6434,14.6881,42800.0
2010-05-11 13:00:00,19.74,19.75,19.71,19.74,45000.0,14.6881,14.6955,14.6657,14.6881,45000.0
2010-05-11 13:30:00,19.74,19.83,19.74,19.81,96000.0,14.6881,14.755,14.6881,14.7401,96000.0
2010-05-11 14:00:00,19.81,19.81,19.7,19.74,47400.0,14.7401,14.7401,14.6583,14.6881,47400.0
2010-05-11 14:30:00,19.74,19.75,19.68,19.7,101600.0,14.6881,14.6955,14.6434,14.6583,101600.0
2010-05-11 15:00:00,19.68,19.7,19.64,19.67,84000.0,14.6434,14.6583,14.6136,14.636,84000.0
2010-05-11 15:30:00,19.68,19.74,19.64,19.66,169000.0,14.6434,14.6881,14.6136,14.6285,169000.0
2010-05-12 09:30:00,19.72,19.73,19.6,19.66,65800.0,14.6732,14.6806,14.5839,14.6285,65800.0
2010-05-12 10:00:00,19.65,19.66,19.61,19.66,76200.0,14.6211,14.6285,14.5913,14.6285,76200.0
2010-05-12 10:30:00,19.66,19.69,19.61,19.67,55800.0,14.6285,14.6508,14.5913,14.636,55800.0
2010-05-12 11:00:00,19.67,19.71,19.66,19.67,47000.0,14.636,14.6657,14.6285,14.636,47000.0
2010-05-12 11:30:00,19.67,19.7,19.66,19.69,65800.0,14.636,14.6583,14.6285,14.6508,65800.0
2010-05-12 12:00:00,19.7,19.74,19.68,19.72,105000.0,14.6583,14.6881,14.6434,14.6732,105000.0
2010-05-12 12:30:00,19.73,19.74,19.69,19.7,43400.0,14.6806,14.6881,14.6508,14.6583,43400.0
2010-05-12 13:00:00,19.7,19.75,19.7,19.73,41600.0,14.6583,14.6955,14.6583,14.6806,41600.0
2010-05-12 13:30:00,19.73,19.75,19.71,19.73,39800.0,14.6806,14.6955,14.6657,14.6806,39800.0
2010-05-12 14:00:00,19.73,19.74,19.71,19.74,64200.0,14.6806,14.6881,14.6657,14.6881,64200.0
2010-05-12 14:30:00,19.74,19.74,19.72,19.74,57600.0,14.6881,14.6881,14.6732,14.6881,57600.0
2010-05-12 15:00:00,19.74,19.79,19.73,19.78,108000.0,14.6881,14.7253,14.6806,14.7178,108000.0
2010-05-12 15:30:00,19.78,19.82,19.76,19.81,292000.0,14.7178,14.7476,14.7029,14.7401,292000.0
2010-05-13 09:30:00,19.74,19.82,19.74,19.8,55600.0,14.6881,14.7476,14.6881,14.7327,55600.0
2010-05-13 10:00:00,19.81,19.89,19.8,19.83,66000.0,14.7401,14.7997,14.7327,14.755,66000.0
2010-05-13 10:30:00,19.83,19.88,19.82,19.86,48800.0,14.755,14.7922,14.7476,14.7773,48800.0
2010-05-13 11:00:00,19.86,19.87,19.84,19.86,45400.0,14.7773,14.7848,14.7625,14.7773,45400.0
2010-05-13 11:30:00,19.87,19.9,19.84,19.86,80800.0,14.7848,14.8071,14.7625,14.7773,80800.0
2010-05-13 12:00:00,19.86,19.91,19.86,19.91,71600.0,14.7773,14.8145,14.7773,14.8145,71600.0
2010-05-13 12:30:00,19.91,19.92,19.89,19.9,30000.0,14.8145,14.822,14.7997,14.8071,30000.0
2010-05-13 13:00:00,19.9,19.98,19.9,19.97,55800.0,14.8071,14.8666,14.8071,14.8592,55800.0
2010-05-13 13:30:00,19.97,19.98,19.93,19.95,47000.0,14.8592,14.8666,14.8294,14.8443,47000.0
2010-05-13 14:00:00,19.94,19.96,19.93,19.94,59200.0,14.8369,14.8517,14.8294,14.8369,59200.0
2010-05-13 14:30:00,19.94,19.95,19.9,19.91,54800.0,14.8369,14.8443,14.8071,14.8145,54800.0
2010-05-13 15:00:00,19.91,19.91,19.83,19.84,82200.0,14.8145,14.8145,14.755,14.7625,82200.0
2010-05-13 15:30:00,19.84,19.85,19.76,19.77,392800.0,14.7625,14.7699,14.7029,14.7104,392800.0
2010-05-14 09:30:00,19.73,19.81,19.67,19.72,100600.0,14.6806,14.7401,14.636,14.6732,100600.0
2010-05-14 10:00:00,19.72,19.73,19.66,19.68,48000.0,14.6732,14.6806,14.6285,14.6434,48000.0
2010-05-14 10:30:00,19.69,19.75,19.65,19.75,79200.0,14.6508,14.6955,14.6211,14.6955,79200.0
2010-05-14 11:00:00,19.75,19.75,19.62,19.65,53400.0,14.6955,14.6955,14.5988,14.6211,53400.0
2010-05-14 11:30:00,19.65,19.73,19.64,19.66,101600.0,14.6211,14.6806,14.6136,14.6285,101600.0
2010-05-14 12:00:00,19.66,19.68,19.61,19.66,198000.0,14.6285,14.6434,14.5913,14.6285,198000.0
2010-05-14 12:30:00,19.66,19.72,19.66,19.68,85000.0,14.6285,14.6732,14.6285,14.6434,85000.0
2010-05-14 13:00:00,19.68,19.69,19.65,19.65,111600.0,14.6434,14.6508,14.6211,14.6211,111600.0
2010-05-14 13:30:00,19.65,19.69,19.64,19.68,82400.0,14.6211,14.6508,14.6136,14.6434,82400.0
2010-05-14 14:00:00,19.68,19.68,19.61,19.61,103000.0,14.6434,14.6434,14.5913,14.5913,103000.0
2010-05-14 14:30:00,19.61,19.67,19.6,19.61,151600.0,14.5913,14.636,14.5839,14.5913,151600.0
2010-05-14 15:00:00,19.61,19.64,19.61,19.62,224200.0,14.5913,14.6136,14.5913,14.5988,224200.0
2010-05-14 15:30:00,19.63,19.68,19.6,19.65,419600.0,14.6062,14.6434,14.5839,14.6211,419600.0
2010-05-17 09:30:00,19.68,19.84,19.66,19.83,50600.0,14.6434,14.7625,14.6285,14.755,50600.0
2010-05-17 10:00:00,19.83,19.86,19.8,19.83,75800.0,14.755,14.7773,14.7327,14.755,75800.0
2010-05-17 10:30:00,19.84,19.85,19.79,19.82,100200.0,14.7625,14.7699,14.7253,14.7476,100200.0
2010-05-17 11:00:00,19.82,19.83,19.75,19.8,71200.0,14.7476,14.755,14.6955,14.7327,71200.0
2010-05-17 11:30:00,19.8,19.81,19.72,19.72,65400.0,14.7327,14.7401,14.6732,14.6732,65400.0
2010-05-17 12:00:00,19.72,19.72,19.6,19.68,52600.0,14.6732,14.6732,14.5839,14.6434,52600.0
2010-05-17 12:30:00,19.68,19.71,19.68,19.7,20600.0,14.6434,14.6657,14.6434,14.6583,20600.0
2010-05-17 13:00:00,19.71,19.71,19.65,19.66,259000.0,14.6657,14.6657,14.6211,14.6285,259000.0
2010-05-17 13:30:00,19.66,19.69,19.62,19.69,92400.0,14.6285,14.6508,14.5988,14.6508,92400.0
2010-05-17 14:00:00,19.69,19.72,19.65,19.66,109000.0,14.6508,14.6732,14.6211,14.6285,109000.0
2010-05-17 14:30:00,19.66,19.74,19.66,19.72,78000.0,14.6285,14.6881,14.6285,14.6732,78000.0
2010-05-17 15:00:00,19.72,19.75,19.7,19.75,295800.0,14.6732,14.6955,14.6583,14.6955,295800.0
2010-05-17 15:30:00,19.75,19.84,19.75,19.8,260400.0,14.6955,14.7625,14.6955,14.7327,260400.0
2010-05-18 09:30:00,19.86,19.92,19.6,19.91,261400.0,14.7773,14.822,14.5839,14.8145,261400.0
2010-05-18 10:00:00,19.91,19.93,19.78,19.8,195000.0,14.8145,14.8294,14.7178,14.7327,195000.0
2010-05-18 10:30:00,19.8,19.86,19.8,19.84,90000.0,14.7327,14.7773,14.7327,14.7625,90000.0
2010-05-18 11:00:00,19.84,19.85,19.75,19.77,82000.0,14.7625,14.7699,14.6955,14.7104,82000.0
2010-05-18 11:30:00,19.77,19.78,19.69,19.74,58200.0,14.7104,14.7178,14.6508,14.6881,58200.0
2010-05-18 12:00:00,19.74,19.75,19.7,19.71,90400.0,14.6881,14.6955,14.6583,14.6657,90400.0
2010-05-18 12:30:00,19.71,19.76,19.68,19.69,90800.0,14.6657,14.7029,14.6434,14.6508,90800.0
2010-05-18 13:00:00,19.69,19.73,19.64,19.7,71800.0,14.6508,14.6806,14.6136,14.6583,71800.0
2010-05-18 13:30:00,19.71,19.73,19.64,19.65,58400.0,14.6657,14.6806,14.6136,14.6211,58400.0
2010-05-18 14:00:00,19.65,19.69,19.61,19.64,193000.0,14.6211,14.6508,14.5913,14.6136,193000.0
2010-05-18 14:30:00,19.64,19.65,19.59,19.6,133000.0,14.6136,14.6211,14.5764,14.5839,133000.0
2010-05-18 15:00:00,19.6,19.63,19.53,19.54,198200.0,14.5839,14.6062,14.5318,14.5392,198200.0
2010-05-18 15:30:00,19.54,19.6,19.52,19.58,242200.0,14.5392,14.5839,14.5244,14.569,242200.0
2010-05-19 09:30:00,19.44,19.52,19.36,19.5,232800.0,14.4648,14.5244,14.4053,14.5095,232800.0
2010-05-19 10:00:00,19.5,19.55,19.43,19.5,291800.0,14.5095,14.5467,14.4574,14.5095,291800.0
2010-05-19 10:30:00,19.5,19.55,19.44,19.55,303400.0,14.5095,14.5467,14.4648,14.5467,303400.0
2010-05-19 11:00:00,19.55,19.6,19.5,19.55,84000.0,14.5467,14.5839,14.5095,14.5467,84000.0
2010-05-19 11:30:00,19.55,19.55,19.48,19.53,81000.0,14.5467,14.5467,14.4946,14.5318,81000.0
2010-05-19 12:00:00,19.52,19.55,19.49,19.52,56200.0,14.5244,14.5467,14.502,14.5244,56200.0
2010-05-19 12:30:00,19.52,19.58,19.5,19.58,54000.0,14.5244,14.569,14.5095,14.569,54000.0
2010-05-19 13:00:00,19.58,19.64,19.54,19.62,82000.0,14.569,14.6136,14.5392,14.5988,82000.0
2010-05-19 13:30:00,19.62,19.69,19.61,19.67,97600.0,14.5988,14.6508,14.5913,14.636,97600.0
2010-05-19 14:00:00,19.68,19.7,19.63,19.68,78000.0,14.6434,14.6583,14.6062,14.6434,78000.0
2010-05-19 14:30:00,19.68,19.7,19.63,19.67,93800.0,14.6434,14.6583,14.6062,14.636,93800.0
2010-05-19 15:00:00,19.67,19.67,19.59,19.65,127200.0,14.636,14.636,14.5764,14.6211,127200.0
2010-05-19 15:30:00,19.65,19.68,19.57,19.57,302200.0,14.6211,14.6434,14.5616,14.5616,302200.0
2010-05-20 09:30:00,19.3,19.39,19.25,19.35,94800.0,14.3607,14.4276,14.3235,14.3979,94800.0
2010-05-20 10:00:00,19.35,19.36,19.17,19.2,191600.0,14.3979,14.4053,14.2639,14.2863,191600.0
2010-05-20 10:30:00,19.2,19.34,19.2,19.32,113600.0,14.2863,14.3904,14.2863,14.3755,113600.0
2010-05-20 11:00:00,19.32,19.38,19.28,19.36,128400.0,14.3755,14.4202,14.3458,14.4053,128400.0
2010-05-20 11:30:00,19.36,19.37,19.29,19.29,79200.0,14.4053,14.4127,14.3532,14.3532,79200.0
2010-05-20 12:00:00,19.29,19.38,19.29,19.37,107800.0,14.3532,14.4202,14.3532,14.4127,107800.0
2010-05-20 12:30:00,19.37,19.38,19.24,19.25,208400.0,14.4127,14.4202,14.316,14.3235,208400.0
2010-05-20 13:00:00,19.24,19.35,19.23,19.33,156200.0,14.316,14.3979,14.3086,14.383,156200.0
2010-05-20 13:30:00,19.33,19.38,19.26,19.28,124800.0,14.383,14.4202,14.3309,14.3458,124800.0
2010-05-20 14:00:00,19.28,19.37,19.22,19.32,200400.0,14.3458,14.4127,14.3011,14.3755,200400.0
2010-05-20 14:30:00,19.32,19.41,19.3,19.3,190200.0,14.3755,14.4425,14.3607,14.3607,190200.0
2010-05-20 15:00:00,19.31,19.36,19.28,19.34,156600.0,14.3681,14.4053,14.3458,14.3904,156600.0
2010-05-20 15:30:00,19.34,19.36,19.25,19.28,793400.0,14.3904,14.4053,14.3235,14.3458,793400.0
2010-05-21 09:30:00,19.06,19.16,18.85,19.11,441200.0,14.1821,14.2565,14.0258,14.2193,441200.0
2010-05-21 10:00:00,19.11,19.23,19.06,19.11,161200.0,14.2193,14.3086,14.1821,14.2193,161200.0
2010-05-21 10:30:00,19.11,19.16,19.05,19.07,109200.0,14.2193,14.2565,14.1746,14.1895,109200.0
2010-05-21 11:00:00,19.08,19.18,19.08,19.17,94800.0,14.197,14.2714,14.197,14.2639,94800.0
2010-05-21 11:30:00,19.16,19.35,19.15,19.28,261200.0,14.2565,14.3979,14.249,14.3458,261200.0
2010-05-21 12:00:00,19.28,19.35,19.25,19.34,140200.0,14.3458,14.3979,14.3235,14.3904,140200.0
2010-05-21 12:30:00,19.34,19.39,19.3,19.34,115400.0,14.3904,14.4276,14.3607,14.3904,115400.0
2010-05-21 13:00:00,19.33,19.38,19.3,19.33,144000.0,14.383,14.4202,14.3607,14.383,144000.0
2010-05-21 13:30:00,19.33,19.36,19.3,19.31,102400.0,14.383,14.4053,14.3607,14.3681,102400.0
2010-05-21 14:00:00,19.31,19.32,19.25,19.26,157800.0,14.3681,14.3755,14.3235,14.3309,157800.0
2010-05-21 14:30:00,19.27,19.29,19.2,19.28,121800.0,14.3383,14.3532,14.2863,14.3458,121800.0
2010-05-21 15:00:00,19.28,19.28,19.17,19.21,178600.0,14.3458,14.3458,14.2639,14.2937,178600.0
2010-05-21 15:30:00,19.21,19.37,19.16,19.36,452600.0,14.2937,14.4127,14.2565,14.4053,452600.0
2010-05-24 09:30:00,19.27,19.27,19.17,19.25,64400.0,14.3383,14.3383,14.2639,14.3235,64400.0
2010-05-24 10:00:00,19.25,19.27,19.16,19.21,162600.0,14.3235,14.3383,14.2565,14.2937,162600.0
2010-05-24 10:30:00,19.21,19.31,19.19,19.3,538800.0,14.2937,14.3681,14.2788,14.3607,538800.0
2010-05-24 11:00:00,19.29,19.32,19.26,19.29,34200.0,14.3532,14.3755,14.3309,14.3532,34200.0
2010-05-24 11:30:00,19.3,19.36,19.29,19.33,58800.0,14.3607,14.4053,14.3532,14.383,58800.0
2010-05-24 12:00:00,19.33,19.39,19.33,19.34,45800.0,14.383,14.4276,14.383,14.3904,45800.0
2010-05-24 12:30:00,19.35,19.39,19.32,19.37,39200.0,14.3979,14.4276,14.3755,14.4127,39200.0
2010-05-24 13:00:00,19.37,19.38,19.33,19.36,45000.0,14.4127,14.4202,14.383,14.4053,45000.0
2010-05-24 13:30:00,19.36,19.38,19.34,19.36,70400.0,14.4053,14.4202,14.3904,14.4053,70400.0
2010-05-24 14:00:00,19.35,19.38,19.33,19.37,102600.0,14.3979,14.4202,14.383,14.4127,102600.0
2010-05-24 14:30:00,19.37,19.39,19.31,19.34,122000.0,14.4127,14.4276,14.3681,14.3904,122000.0
2010-05-24 15:00:00,19.34,19.36,19.3,19.34,111200.0,14.3904,14.4053,14.3607,14.3904,111200.0
2010-05-24 15:30:00,19.34,19.37,19.24,19.26,274600.0,14.3904,14.4127,14.316,14.3309,274600.0
2010-05-25 09:30:00,18.94,18.94,18.63,18.68,301000.0,14.0928,14.0928,13.8621,13.8993,301000.0
2010-05-25 10:00:00,18.68,18.73,18.64,18.68,204200.0,13.8993,13.9365,13.8696,13.8993,204200.0
2010-05-25 10:30:00,18.67,18.7,18.59,18.63,120200.0,13.8919,13.9142,13.8324,13.8621,120200.0
2010-05-25 11:00:00,18.63,18.69,18.6,18.64,115600.0,13.8621,13.9068,13.8398,13.8696,115600.0
2010-05-25 11:30:00,18.64,18.65,18.61,18.65,74000.0,13.8696,13.877,13.8472,13.877,74000.0
2010-05-25 12:00:00,18.65,18.68,18.64,18.65,277400.0,13.877,13.8993,13.8696,13.877,277400.0
2010-05-25 12:30:00,18.65,18.68,18.6,18.62,352000.0,13.877,13.8993,13.8398,13.8547,352000.0
2010-05-25 13:00:00,18.63,18.71,18.61,18.7,129600.0,13.8621,13.9217,13.8472,13.9142,129600.0
2010-05-25 13:30:00,18.7,18.71,18.66,18.71,112400.0,13.9142,13.9217,13.8844,13.9217,112400.0
2010-05-25 14:00:00,18.71,18.77,18.69,18.75,117400.0,13.9217,13.9663,13.9068,13.9514,117400.0
2010-05-25 14:30:00,18.75,18.83,18.74,18.82,136400.0,13.9514,14.0109,13.944,14.0035,136400.0
2010-05-25 15:00:00,18.82,18.88,18.81,18.87,261800.0,14.0035,14.0481,13.9961,14.0407,261800.0
2010-05-25 15:30:00,18.87,18.96,18.86,18.95,552600.0,14.0407,14.1077,14.0333,14.1002,552600.0
2010-05-26 09:30:00,19.07,19.11,18.9,18.97,157400.0,14.1895,14.2193,14.063,14.1151,157400.0
2010-05-26 10:00:00,18.97,19.09,18.95,19.09,206400.0,14.1151,14.2044,14.1002,14.2044,206400.0
2010-05-26 10:30:00,19.09,19.21,19.08,19.21,214800.0,14.2044,14.2937,14.197,14.2937,214800.0
2010-05-26 11:00:00,19.21,19.22,19.17,19.18,197000.0,14.2937,14.3011,14.2639,14.2714,197000.0
2010-05-26 11:30:00,19.18,19.25,19.16,19.25,199000.0,14.2714,14.3235,14.2565,14.3235,199000.0
2010-05-26 12:00:00,19.24,19.26,19.23,19.25,254000.0,14.316,14.3309,14.3086,14.3235,254000.0
2010-05-26 12:30:00,19.25,19.26,19.22,19.22,207000.0,14.3235,14.3309,14.3011,14.3011,207000.0
2010-05-26 13:00:00,19.22,19.23,19.17,19.18,94400.0,14.3011,14.3086,14.2639,14.2714,94400.0
2010-05-26 13:30:00,19.17,19.23,19.17,19.21,77600.0,14.2639,14.3086,14.2639,14.2937,77600.0
2010-05-26 14:00:00,19.21,19.24,19.19,19.23,108200.0,14.2937,14.316,14.2788,14.3086,108200.0
2010-05-26 14:30:00,19.23,19.27,19.17,19.25,282800.0,14.3086,14.3383,14.2639,14.3235,282800.0
2010-05-26 15:00:00,19.25,19.28,19.06,19.07,181400.0,14.3235,14.3458,14.1821,14.1895,181400.0
2010-05-26 15:30:00,19.07,19.11,19.04,19.05,361600.0,14.1895,14.2193,14.1672,14.1746,361600.0
2010-05-27 09:30:00,19.28,19.34,19.17,19.18,86200.0,14.3458,14.3904,14.2639,14.2714,86200.0
2010-05-27 10:00:00,19.18,19.23,19.14,19.23,407000.0,14.2714,14.3086,14.2416,14.3086,407000.0
2010-05-27 10:30:00,19.24,19.25,19.19,19.22,67800.0,14.316,14.3235,14.2788,14.3011,67800.0
2010-05-27 11:00:00,19.21,19.22,19.16,19.19,73800.0,14.2937,14.3011,14.2565,14.2788,73800.0
2010-05-27 11:30:00,19.19,19.21,19.13,19.18,69200.0,14.2788,14.2937,14.2342,14.2714,69200.0
2010-05-27 12:00:00,19.19,19.2,19.14,19.16,62000.0,14.2788,14.2863,14.2416,14.2565,62000.0
2010-05-27 12:30:00,19.16,19.16,19.13,19.14,65000.0,14.2565,14.2565,14.2342,14.2416,65000.0
2010-05-27 13:00:00,19.14,19.17,19.1,19.17,80600.0,14.2416,14.2639,14.2118,14.2639,80600.0
2010-05-27 13:30:00,19.17,19.23,19.17,19.22,54200.0,14.2639,14.3086,14.2639,14.3011,54200.0
2010-05-27 14:00:00,19.22,19.3,19.22,19.28,52400.0,14.3011,14.3607,14.3011,14.3458,52400.0
2010-05-27 14:30:00,19.28,19.28,19.23,19.25,52800.0,14.3458,14.3458,14.3086,14.3235,52800.0
2010-05-27 15:00:00,19.25,19.28,19.22,19.24,82200.0,14.3235,14.3458,14.3011,14.316,82200.0
2010-05-27 15:30:00,19.24,19.4,19.24,19.4,311800.0,14.316,14.4351,14.316,14.4351,311800.0
2010-05-28 09:30:00,19.35,19.39,19.28,19.32,60800.0,14.3979,14.4276,14.3458,14.3755,60800.0
2010-05-28 10:00:00,19.32,19.32,19.25,19.29,57400.0,14.3755,14.3755,14.3235,14.3532,57400.0
2010-05-28 10:30:00,19.29,19.35,19.27,19.28,45400.0,14.3532,14.3979,14.3383,14.3458,45400.0
2010-05-28 11:00:00,19.28,19.31,19.25,19.31,32000.0,14.3458,14.3681,14.3235,14.3681,32000.0
2010-05-28 11:30:00,19.31,19.35,19.3,19.33,25600.0,14.3681,14.3979,14.3607,14.383,25600.0
2010-05-28 12:00:00,19.32,19.36,19.32,19.34,23200.0,14.3755,14.4053,14.3755,14.3904,23200.0
2010-05-28 12:30:00,19.35,19.35,19.23,19.29,122600.0,14.3979,14.3979,14.3086,14.3532,122600.0
2010-05-28 13:00:00,19.29,19.32,19.28,19.32,22600.0,14.3532,14.3755,14.3458,14.3755,22600.0
2010-05-28 13:30:00,19.31,19.31,19.21,19.22,159800.0,14.3681,14.3681,14.2937,14.3011,159800.0
2010-05-28 14:00:00,19.22,19.25,19.18,19.25,102400.0,14.3011,14.3235,14.2714,14.3235,102400.0
2010-05-28 14:30:00,19.25,19.33,19.23,19.28,98000.0,14.3235,14.383,14.3086,14.3458,98000.0
2010-05-28 15:00:00,19.28,19.35,19.27,19.33,106800.0,14.3458,14.3979,14.3383,14.383,106800.0
2010-05-28 15:30:00,19.33,19.36,19.28,19.28,697000.0,14.383,14.4053,14.3458,14.3458,697000.0
2010-06-01 09:30:00,19.14,19.2,19.13,19.18,60200.0,14.2416,14.2863,14.2342,14.2714,60200.0
2010-06-01 10:00:00,19.18,19.38,19.18,19.35,63000.0,14.2714,14.4202,14.2714,14.3979,63000.0
2010-06-01 10:30:00,19.36,19.4,19.34,19.38,50200.0,14.4053,14.4351,14.3904,14.4202,50200.0
2010-06-01 11:00:00,19.38,19.4,19.34,19.39,41200.0,14.4202,14.4351,14.3904,14.4276,41200.0
2010-06-01 11:30:00,19.39,19.4,19.34,19.35,43600.0,14.4276,14.4351,14.3904,14.3979,43600.0
2010-06-01 12:00:00,19.34,19.39,19.34,19.36,59200.0,14.3904,14.4276,14.3904,14.4053,59200.0
2010-06-01 12:30:00,19.36,19.36,19.33,19.34,34600.0,14.4053,14.4053,14.383,14.3904,34600.0
2010-06-01 13:00:00,19.34,19.4,19.34,19.4,48400.0,14.3904,14.4351,14.3904,14.4351,48400.0
2010-06-01 13:30:00,19.41,19.44,19.39,19.42,79400.0,14.4425,14.4648,14.4276,14.4499,79400.0
2010-06-01 14:00:00,19.42,19.42,19.36,19.41,72800.0,14.4499,14.4499,14.4053,14.4425,72800.0
2010-06-01 14:30:00,19.41,19.43,19.39,19.43,65400.0,14.4425,14.4574,14.4276,14.4574,65400.0
2010-06-01 15:00:00,19.43,19.43,19.34,19.37,127000.0,14.4574,14.4574,14.3904,14.4127,127000.0
2010-06-01 15:30:00,19.36,19.39,19.18,19.2,304800.0,14.4053,14.4276,14.2714,14.2863,304800.0
2010-06-02 09:30:00,19.24,19.32,19.22,19.29,56400.0,14.316,14.3755,14.3011,14.3532,56400.0
2010-06-02 10:00:00,19.3,19.32,19.27,19.29,41800.0,14.3607,14.3755,14.3383,14.3532,41800.0
2010-06-02 10:30:00,19.28,19.31,19.25,19.3,78800.0,14.3458,14.3681,14.3235,14.3607,78800.0
2010-06-02 11:00:00,19.3,19.36,19.3,19.34,66800.0,14.3607,14.4053,14.3607,14.3904,66800.0
2010-06-02 11:30:00,19.34,19.42,19.34,19.41,59200.0,14.3904,14.4499,14.3904,14.4425,59200.0
2010-06-02 12:00:00,19.41,19.42,19.37,19.37,34600.0,14.4425,14.4499,14.4127,14.4127,34600.0
2010-06-02 12:30:00,19.37,19.41,19.37,19.39,38200.0,14.4127,14.4425,14.4127,14.4276,38200.0
2010-06-02 13:00:00,19.4,19.4,19.36,19.38,44800.0,14.4351,14.4351,14.4053,14.4202,44800.0
2010-06-02 13:30:00,19.38,19.39,19.37,19.38,36800.0,14.4202,14.4276,14.4127,14.4202,36800.0
2010-06-02 14:00:00,19.38,19.41,19.37,19.39,69200.0,14.4202,14.4425,14.4127,14.4276,69200.0
2010-06-02 14:30:00,19.4,19.49,19.4,19.48,81800.0,14.4351,14.502,14.4351,14.4946,81800.0
2010-06-02 15:00:00,19.48,19.57,19.48,19.57,121400.0,14.4946,14.5616,14.4946,14.5616,121400.0
2010-06-02 15:30:00,19.57,19.67,19.52,19.66,360200.0,14.5616,14.636,14.5244,14.6285,360200.0
2010-06-03 09:30:00,19.68,19.73,19.65,19.71,68600.0,14.6434,14.6806,14.6211,14.6657,68600.0
2010-06-03 10:00:00,19.71,19.74,19.67,19.72,108600.0,14.6657,14.6881,14.636,14.6732,108600.0
2010-06-03 10:30:00,19.72,19.83,19.72,19.8,98200.0,14.6732,14.755,14.6732,14.7327,98200.0
2010-06-03 11:00:00,19.8,19.81,19.75,19.78,65800.0,14.7327,14.7401,14.6955,14.7178,65800.0
2010-06-03 11:30:00,19.78,19.81,19.76,19.77,62200.0,14.7178,14.7401,14.7029,14.7104,62200.0
2010-06-03 12:00:00,19.77,19.78,19.75,19.75,126600.0,14.7104,14.7178,14.6955,14.6955,126600.0
2010-06-03 12:30:00,19.75,19.79,19.75,19.79,68600.0,14.6955,14.7253,14.6955,14.7253,68600.0
2010-06-03 13:00:00,19.8,19.81,19.75,19.77,128800.0,14.7327,14.7401,14.6955,14.7104,128800.0
2010-06-03 13:30:00,19.77,19.78,19.75,19.75,63200.0,14.7104,14.7178,14.6955,14.6955,63200.0
2010-06-03 14:00:00,19.75,19.8,19.75,19.75,94400.0,14.6955,14.7327,14.6955,14.6955,94400.0
2010-06-03 14:30:00,19.75,19.84,19.75,19.84,95200.0,14.6955,14.7625,14.6955,14.7625,95200.0
2010-06-03 15:00:00,19.83,19.85,19.79,19.83,89800.0,14.755,14.7699,14.7253,14.755,89800.0
2010-06-03 15:30:00,19.82,19.86,19.8,19.84,402600.0,14.7476,14.7773,14.7327,14.7625,402600.0
2010-06-04 09:30:00,19.59,19.64,19.5,19.55,67400.0,14.5764,14.6136,14.5095,14.5467,67400.0
2010-06-04 10:00:00,19.53,19.61,19.53,19.6,111400.0,14.5318,14.5913,14.5318,14.5839,111400.0
2010-06-04 10:30:00,19.6,19.67,19.6,19.61,94800.0,14.5839,14.636,14.5839,14.5913,94800.0
2010-06-04 11:00:00,19.61,19.64,19.59,19.6,92400.0,14.5913,14.6136,14.5764,14.5839,92400.0
2010-06-04 11:30:00,19.6,19.64,19.6,19.6,65600.0,14.5839,14.6136,14.5839,14.5839,65600.0
2010-06-04 12:00:00,19.6,19.65,19.59,19.61,147000.0,14.5839,14.6211,14.5764,14.5913,147000.0
2010-06-04 12:30:00,19.61,19.65,19.6,19.62,63600.0,14.5913,14.6211,14.5839,14.5988,63600.0
2010-06-04 13:00:00,19.62,19.63,19.6,19.62,88400.0,14.5988,14.6062,14.5839,14.5988,88400.0
2010-06-04 13:30:00,19.62,19.64,19.57,19.58,106000.0,14.5988,14.6136,14.5616,14.569,106000.0
2010-06-04 14:00:00,19.58,19.58,19.5,19.53,138200.0,14.569,14.569,14.5095,14.5318,138200.0
2010-06-04 14:30:00,19.52,19.55,19.41,19.43,110800.0,14.5244,14.5467,14.4425,14.4574,110800.0
2010-06-04 15:00:00,19.43,19.49,19.41,19.42,102000.0,14.4574,14.502,14.4425,14.4499,102000.0
2010-06-04 15:30:00,19.42,19.43,19.31,19.37,645600.0,14.4499,14.4574,14.3681,14.4127,645600.0
2010-06-07 09:30:00,19.41,19.42,19.35,19.36,53400.0,14.4425,14.4499,14.3979,14.4053,53400.0
2010-06-07 10:00:00,19.36,19.43,19.35,19.41,72800.0,14.4053,14.4574,14.3979,14.4425,72800.0
2010-06-07 10:30:00,19.42,19.44,19.4,19.4,71800.0,14.4499,14.4648,14.4351,14.4351,71800.0
2010-06-07 11:00:00,19.4,19.47,19.39,19.45,79200.0,14.4351,14.4872,14.4276,14.4723,79200.0
2010-06-07 11:30:00,19.47,19.5,19.46,19.48,29400.0,14.4872,14.5095,14.4797,14.4946,29400.0
2010-06-07 12:00:00,19.48,19.52,19.47,19.47,34800.0,14.4946,14.5244,14.4872,14.4872,34800.0
2010-06-07 12:30:00,19.48,19.5,19.48,19.49,40200.0,14.4946,14.5095,14.4946,14.502,40200.0
2010-06-07 13:00:00,19.5,19.53,19.49,19.52,34800.0,14.5095,14.5318,14.502,14.5244,34800.0
2010-06-07 13:30:00,19.53,19.54,19.47,19.47,52800.0,14.5318,14.5392,14.4872,14.4872,52800.0
2010-06-07 14:00:00,19.47,19.48,19.43,19.45,61200.0,14.4872,14.4946,14.4574,14.4723,61200.0
2010-06-07 14:30:00,19.46,19.46,19.38,19.38,57800.0,14.4797,14.4797,14.4202,14.4202,57800.0
2010-06-07 15:00:00,19.39,19.46,19.34,19.34,96600.0,14.4276,14.4797,14.3904,14.3904,96600.0
2010-06-07 15:30:00,19.34,19.39,19.29,19.29,276200.0,14.3904,14.4276,14.3532,14.3532,276200.0
2010-06-08 09:30:00,19.3,19.31,19.23,19.28,91200.0,14.3607,14.3681,14.3086,14.3458,91200.0
2010-06-08 10:00:00,19.29,19.36,19.28,19.32,97600.0,14.3532,14.4053,14.3458,14.3755,97600.0
2010-06-08 10:30:00,19.32,19.36,19.28,19.33,130400.0,14.3755,14.4053,14.3458,14.383,130400.0
2010-06-08 11:00:00,19.33,19.35,19.27,19.33,221600.0,14.383,14.3979,14.3383,14.383,221600.0
2010-06-08 11:30:00,19.33,19.4,19.33,19.39,199600.0,14.383,14.4351,14.383,14.4276,199600.0
2010-06-08 12:00:00,19.39,19.42,19.36,19.38,33400.0,14.4276,14.4499,14.4053,14.4202,33400.0
2010-06-08 12:30:00,19.38,19.4,19.36,19.38,47400.0,14.4202,14.4351,14.4053,14.4202,47400.0
2010-06-08 13:00:00,19.39,19.39,19.33,19.36,43800.0,14.4276,14.4276,14.383,14.4053,43800.0
2010-06-08 13:30:00,19.36,19.36,19.25,19.3,102000.0,14.4053,14.4053,14.3235,14.3607,102000.0
2010-06-08 14:00:00,19.3,19.37,19.28,19.36,103600.0,14.3607,14.4127,14.3458,14.4053,103600.0
2010-06-08 14:30:00,19.36,19.39,19.35,19.36,113400.0,14.4053,14.4276,14.3979,14.4053,113400.0
2010-06-08 15:00:00,19.36,19.42,19.34,19.42,147200.0,14.4053,14.4499,14.3904,14.4499,147200.0
2010-06-08 15:30:00,19.43,19.53,19.43,19.51,394800.0,14.4574,14.5318,14.4574,14.5169,394800.0
2010-06-09 09:30:00,19.65,19.67,19.49,19.55,139000.0,14.6211,14.636,14.502,14.5467,139000.0
2010-06-09 10:00:00,19.56,19.61,19.55,19.59,111000.0,14.5541,14.5913,14.5467,14.5764,111000.0
2010-06-09 10:30:00,19.59,19.6,19.55,19.59,66600.0,14.5764,14.5839,14.5467,14.5764,66600.0
2010-06-09 11:00:00,19.59,19.62,19.57,19.61,112000.0,14.5764,14.5988,14.5616,14.5913,112000.0
2010-06-09 11:30:00,19.61,19.62,19.59,19.6,116600.0,14.5913,14.5988,14.5764,14.5839,116600.0
2010-06-09 12:00:00,19.6,19.61,19.57,19.59,125600.0,14.5839,14.5913,14.5616,14.5764,125600.0
2010-06-09 12:30:00,19.59,19.61,19.58,19.6,105000.0,14.5764,14.5913,14.569,14.5839,105000.0
2010-06-09 13:00:00,19.6,19.6,19.57,19.59,149800.0,14.5839,14.5839,14.5616,14.5764,149800.0
2010-06-09 13:30:00,19.59,19.59,19.55,19.57,159200.0,14.5764,14.5764,14.5467,14.5616,159200.0
2010-06-09 14:00:00,19.58,19.6,19.53,19.6,122400.0,14.569,14.5839,14.5318,14.5839,122400.0
2010-06-09 14:30:00,19.59,19.61,19.52,19.52,69000.0,14.5764,14.5913,14.5244,14.5244,69000.0
2010-06-09 15:00:00,19.51,19.54,19.45,19.5,114000.0,14.5169,14.5392,14.4723,14.5095,114000.0
2010-06-09 15:30:00,19.5,19.51,19.42,19.48,229200.0,14.5095,14.5169,14.4499,14.4946,229200.0
2010-06-10 09:30:00,19.7,19.85,19.67,19.82,150000.0,14.6583,14.7699,14.636,14.7476,150000.0
2010-06-10 10:00:00,19.83,19.87,19.74,19.78,275800.0,14.755,14.7848,14.6881,14.7178,275800.0
2010-06-10 10:30:00,19.77,19.81,19.74,19.8,180800.0,14.7104,14.7401,14.6881,14.7327,180800.0
2010-06-10 11:00:00,19.79,19.82,19.77,19.8,66800.0,14.7253,14.7476,14.7104,14.7327,66800.0
2010-06-10 11:30:00,19.8,19.83,19.79,19.82,89800.0,14.7327,14.755,14.7253,14.7476,89800.0
2010-06-10 12:00:00,19.82,19.83,19.76,19.83,65000.0,14.7476,14.755,14.7029,14.755,65000.0
2010-06-10 12:30:00,19.83,19.84,19.8,19.83,60000.0,14.755,14.7625,14.7327,14.755,60000.0
2010-06-10 13:00:00,19.83,19.84,19.79,19.83,69200.0,14.755,14.7625,14.7253,14.755,69200.0
2010-06-10 13:30:00,19.83,19.85,19.82,19.84,45600.0,14.755,14.7699,14.7476,14.7625,45600.0
2010-06-10 14:00:00,19.84,19.85,19.81,19.82,63800.0,14.7625,14.7699,14.7401,14.7476,63800.0
2010-06-10 14:30:00,19.82,19.88,19.82,19.85,70800.0,14.7476,14.7922,14.7476,14.7699,70800.0
2010-06-10 15:00:00,19.85,19.89,19.84,19.86,93000.0,14.7699,14.7997,14.7625,14.7773,93000.0
2010-06-10 15:30:00,19.86,19.93,19.86,19.91,391600.0,14.7773,14.8294,14.7773,14.8145,391600.0
2010-06-11 09:30:00,19.81,19.95,19.6,19.69,170000.0,14.7401,14.8443,14.5839,14.6508,170000.0
2010-06-11 10:00:00,19.68,19.75,19.64,19.7,82200.0,14.6434,14.6955,14.6136,14.6583,82200.0
2010-06-11 10:30:00,19.7,19.73,19.7,19.71,66600.0,14.6583,14.6806,14.6583,14.6657,66600.0
2010-06-11 11:00:00,19.71,19.75,19.68,19.68,90800.0,14.6657,14.6955,14.6434,14.6434,90800.0
2010-06-11 11:30:00,19.68,19.71,19.66,19.71,31600.0,14.6434,14.6657,14.6285,14.6657,31600.0
2010-06-11 12:00:00,19.71,19.72,19.69,19.7,60800.0,14.6657,14.6732,14.6508,14.6583,60800.0
2010-06-11 12:30:00,19.7,19.73,19.69,19.71,27200.0,14.6583,14.6806,14.6508,14.6657,27200.0
2010-06-11 13:00:00,19.72,19.75,19.71,19.72,60600.0,14.6732,14.6955,14.6657,14.6732,60600.0
2010-06-11 13:30:00,19.72,19.73,19.68,19.7,41800.0,14.6732,14.6806,14.6434,14.6583,41800.0
2010-06-11 14:00:00,19.7,19.73,19.67,19.68,55600.0,14.6583,14.6806,14.636,14.6434,55600.0
2010-06-11 14:30:00,19.68,19.73,19.68,19.72,100200.0,14.6434,14.6806,14.6434,14.6732,100200.0
2010-06-11 15:00:00,19.72,19.74,19.7,19.73,92600.0,14.6732,14.6881,14.6583,14.6806,92600.0
2010-06-11 15:30:00,19.73,19.84,19.71,19.83,375400.0,14.6806,14.7625,14.6657,14.755,375400.0
2010-06-14 09:30:00,19.9,19.95,19.83,19.86,73200.0,14.8071,14.8443,14.755,14.7773,73200.0
2010-06-14 10:00:00,19.87,19.96,19.83,19.96,70200.0,14.7848,14.8517,14.755,14.8517,70200.0
2010-06-14 10:30:00,19.96,19.98,19.91,19.97,166000.0,14.8517,14.8666,14.8145,14.8592,166000.0
2010-06-14 11:00:00,19.97,19.99,19.95,19.97,121600.0,14.8592,14.8741,14.8443,14.8592,121600.0
2010-06-14 11:30:00,19.97,19.97,19.89,19.89,127800.0,14.8592,14.8592,14.7997,14.7997,127800.0
2010-06-14 12:00:00,19.89,19.93,19.88,19.91,137000.0,14.7997,14.8294,14.7922,14.8145,137000.0
2010-06-14 12:30:00,19.91,19.92,19.86,19.86,116800.0,14.8145,14.822,14.7773,14.7773,116800.0
2010-06-14 13:00:00,19.86,19.89,19.84,19.88,160400.0,14.7773,14.7997,14.7625,14.7922,160400.0
2010-06-14 13:30:00,19.88,19.9,19.84,19.86,237000.0,14.7922,14.8071,14.7625,14.7773,237000.0
2010-06-14 14:00:00,19.86,19.88,19.81,19.87,221400.0,14.7773,14.7922,14.7401,14.7848,221400.0
2010-06-14 14:30:00,19.87,19.88,19.84,19.85,170000.0,14.7848,14.7922,14.7625,14.7699,170000.0
2010-06-14 15:00:00,19.85,19.88,19.83,19.84,235200.0,14.7699,14.7922,14.755,14.7625,235200.0
2010-06-14 15:30:00,19.84,19.85,19.79,19.81,343800.0,14.7625,14.7699,14.7253,14.7401,343800.0
2010-06-15 09:30:00,19.92,19.99,19.88,19.95,113000.0,14.822,14.8741,14.7922,14.8443,113000.0
2010-06-15 10:00:00,19.94,19.96,19.92,19.95,109200.0,14.8369,14.8517,14.822,14.8443,109200.0
2010-06-15 10:30:00,19.95,19.95,19.87,19.87,130000.0,14.8443,14.8443,14.7848,14.7848,130000.0
2010-06-15 11:00:00,19.88,19.89,19.82,19.86,148400.0,14.7922,14.7997,14.7476,14.7773,148400.0
2010-06-15 11:30:00,19.85,19.93,19.85,19.91,111400.0,14.7699,14.8294,14.7699,14.8145,111400.0
2010-06-15 12:00:00,19.92,19.96,19.91,19.92,126000.0,14.822,14.8517,14.8145,14.822,126000.0
2010-06-15 12:30:00,19.92,19.96,19.91,19.96,89200.0,14.822,14.8517,14.8145,14.8517,89200.0
2010-06-15 13:00:00,19.96,20.0,19.93,19.99,98400.0,14.8517,14.8815,14.8294,14.8741,98400.0
2010-06-15 13:30:00,19.99,20.01,19.98,19.99,63200.0,14.8741,14.889,14.8666,14.8741,63200.0
2010-06-15 14:00:00,19.98,20.05,19.98,20.04,82200.0,14.8666,14.9187,14.8666,14.9113,82200.0
2010-06-15 14:30:00,20.04,20.07,20.03,20.06,131800.0,14.9113,14.9336,14.9038,14.9262,131800.0
2010-06-15 15:00:00,20.06,20.08,20.05,20.08,142800.0,14.9262,14.941,14.9187,14.941,142800.0
2010-06-15 15:30:00,20.08,20.14,20.06,20.12,360400.0,14.941,14.9857,14.9262,14.9708,360400.0
2010-06-16 09:30:00,19.99,19.99,19.92,19.96,107400.0,14.8741,14.8741,14.822,14.8517,107400.0
2010-06-16 10:00:00,19.96,19.99,19.96,19.97,68800.0,14.8517,14.8741,14.8517,14.8592,68800.0
2010-06-16 10:30:00,19.97,19.99,19.95,19.99,123000.0,14.8592,14.8741,14.8443,14.8741,123000.0
2010-06-16 11:00:00,20.0,20.04,19.99,20.04,67200.0,14.8815,14.9113,14.8741,14.9113,67200.0
2010-06-16 11:30:00,20.04,20.05,20.02,20.03,115800.0,14.9113,14.9187,14.8964,14.9038,115800.0
2010-06-16 12:00:00,20.03,20.13,20.02,20.13,116800.0,14.9038,14.9782,14.8964,14.9782,116800.0
2010-06-16 12:30:00,20.12,20.13,20.1,20.13,88000.0,14.9708,14.9782,14.9559,14.9782,88000.0
2010-06-16 13:00:00,20.13,20.15,20.11,20.12,60600.0,14.9782,14.9931,14.9634,14.9708,60600.0
2010-06-16 13:30:00,20.13,20.15,20.11,20.11,91200.0,14.9782,14.9931,14.9634,14.9634,91200.0
2010-06-16 14:00:00,20.11,20.17,20.11,20.16,134800.0,14.9634,15.008,14.9634,15.0006,134800.0
2010-06-16 14:30:00,20.16,20.17,20.13,20.14,90400.0,15.0006,15.008,14.9782,14.9857,90400.0
2010-06-16 15:00:00,20.14,20.15,20.1,20.11,101200.0,14.9857,14.9931,14.9559,14.9634,101200.0
2010-06-16 15:30:00,20.1,20.14,20.09,20.1,416800.0,14.9559,14.9857,14.9485,14.9559,416800.0
2010-06-17 09:30:00,20.06,20.18,20.06,20.14,103000.0,14.9262,15.0154,14.9262,14.9857,103000.0
2010-06-17 10:00:00,20.13,20.18,20.06,20.18,103600.0,14.9782,15.0154,14.9262,15.0154,103600.0
2010-06-17 10:30:00,20.18,20.18,20.14,20.15,116400.0,15.0154,15.0154,14.9857,14.9931,116400.0
2010-06-17 11:00:00,20.15,20.18,20.14,20.18,289400.0,14.9931,15.0154,14.9857,15.0154,289400.0
2010-06-17 11:30:00,20.18,20.21,20.17,20.21,73800.0,15.0154,15.0378,15.008,15.0378,73800.0
2010-06-17 12:00:00,20.21,20.24,20.2,20.21,103200.0,15.0378,15.0601,15.0303,15.0378,103200.0
2010-06-17 12:30:00,20.21,20.24,20.2,20.21,82800.0,15.0378,15.0601,15.0303,15.0378,82800.0
2010-06-17 13:00:00,20.21,20.21,20.2,20.21,124400.0,15.0378,15.0378,15.0303,15.0378,124400.0
2010-06-17 13:30:00,20.2,20.27,20.19,20.26,75800.0,15.0303,15.0824,15.0229,15.075,75800.0
2010-06-17 14:00:00,20.26,20.3,20.26,20.27,57800.0,15.075,15.1047,15.075,15.0824,57800.0
2010-06-17 14:30:00,20.27,20.3,20.25,20.3,61600.0,15.0824,15.1047,15.0675,15.1047,61600.0
2010-06-17 15:00:00,20.3,20.3,20.24,20.27,104400.0,15.1047,15.1047,15.0601,15.0824,104400.0
2010-06-17 15:30:00,20.26,20.39,20.26,20.38,454400.0,15.075,15.1717,15.075,15.1643,454400.0
2010-06-18 09:30:00,20.32,20.34,20.2,20.2,459000.0,15.1196,15.1345,15.0303,15.0303,459000.0
2010-06-18 10:00:00,20.21,20.31,20.21,20.29,58400.0,15.0378,15.1122,15.0378,15.0973,58400.0
2010-06-18 10:30:00,20.3,20.33,20.3,20.33,51600.0,15.1047,15.1271,15.1047,15.1271,51600.0
2010-06-18 11:00:00,20.33,20.34,20.31,20.33,77800.0,15.1271,15.1345,15.1122,15.1271,77800.0
2010-06-18 11:30:00,20.32,20.34,20.31,20.34,59600.0,15.1196,15.1345,15.1122,15.1345,59600.0
2010-06-18 12:00:00,20.34,20.36,20.3,20.31,45600.0,15.1345,15.1494,15.1047,15.1122,45600.0
2010-06-18 12:30:00,20.32,20.32,20.29,20.3,44800.0,15.1196,15.1196,15.0973,15.1047,44800.0
2010-06-18 13:00:00,20.29,20.32,20.28,20.32,31000.0,15.0973,15.1196,15.0899,15.1196,31000.0
2010-06-18 13:30:00,20.32,20.33,20.29,20.29,48000.0,15.1196,15.1271,15.0973,15.0973,48000.0
2010-06-18 14:00:00,20.29,20.35,20.29,20.34,55800.0,15.0973,15.1419,15.0973,15.1345,55800.0
2010-06-18 14:30:00,20.33,20.36,20.32,20.35,78800.0,15.1271,15.1494,15.1196,15.1419,78800.0
2010-06-18 15:00:00,20.35,20.35,20.3,20.32,79600.0,15.1419,15.1419,15.1047,15.1196,79600.0
2010-06-18 15:30:00,20.33,20.34,20.25,20.28,362800.0,15.1271,15.1345,15.0675,15.0899,362800.0
2010-06-21 09:30:00,20.17,20.36,20.04,20.08,519600.0,15.008,15.1494,14.9113,14.941,519600.0
2010-06-21 10:00:00,20.09,20.14,20.01,20.02,160600.0,14.9485,14.9857,14.889,14.8964,160600.0
2010-06-21 10:30:00,20.02,20.03,19.98,20.0,120600.0,14.8964,14.9038,14.8666,14.8815,120600.0
2010-06-21 11:00:00,20.0,20.03,20.0,20.02,116200.0,14.8815,14.9038,14.8815,14.8964,116200.0
2010-06-21 11:30:00,20.02,20.03,19.99,20.0,71200.0,14.8964,14.9038,14.8741,14.8815,71200.0
2010-06-21 12:00:00,20.01,20.02,19.97,20.0,49200.0,14.889,14.8964,14.8592,14.8815,49200.0
2010-06-21 12:30:00,19.99,20.0,19.98,20.0,36600.0,14.8741,14.8815,14.8666,14.8815,36600.0
2010-06-21 13:00:00,19.99,20.02,19.99,20.0,54200.0,14.8741,14.8964,14.8741,14.8815,54200.0
2010-06-21 13:30:00,20.0,20.01,19.98,20.0,73200.0,14.8815,14.889,14.8666,14.8815,73200.0
2010-06-21 14:00:00,20.0,20.01,19.99,19.99,98200.0,14.8815,14.889,14.8741,14.8741,98200.0
2010-06-21 14:30:00,19.99,20.0,19.98,20.0,136000.0,14.8741,14.8815,14.8666,14.8815,136000.0
2010-06-21 15:00:00,20.0,20.0,19.88,19.88,223000.0,14.8815,14.8815,14.7922,14.7922,223000.0
2010-06-21 15:30:00,19.88,19.95,19.85,19.95,393000.0,14.7922,14.8443,14.7699,14.8443,393000.0
2010-06-22 09:30:00,19.93,20.03,19.93,19.95,139600.0,14.8294,14.9038,14.8294,14.8443,139600.0
2010-06-22 10:00:00,19.93,20.0,19.9,19.99,94200.0,14.8294,14.8815,14.8071,14.8741,94200.0
2010-06-22 10:30:00,19.99,20.0,19.96,19.96,105400.0,14.8741,14.8815,14.8517,14.8517,105400.0
2010-06-22 11:00:00,19.97,19.97,19.93,19.94,93000.0,14.8592,14.8592,14.8294,14.8369,93000.0
2010-06-22 11:30:00,19.95,19.99,19.93,19.98,95600.0,14.8443,14.8741,14.8294,14.8666,95600.0
2010-06-22 12:00:00,19.99,19.99,19.95,19.95,127200.0,14.8741,14.8741,14.8443,14.8443,127200.0
2010-06-22 12:30:00,19.96,19.96,19.93,19.93,53400.0,14.8517,14.8517,14.8294,14.8294,53400.0
2010-06-22 13:00:00,19.94,19.95,19.89,19.89,74800.0,14.8369,14.8443,14.7997,14.7997,74800.0
2010-06-22 13:30:00,19.89,19.96,19.88,19.95,126600.0,14.7997,14.8517,14.7922,14.8443,126600.0
2010-06-22 14:00:00,19.95,19.95,19.88,19.89,94000.0,14.8443,14.8443,14.7922,14.7997,94000.0
2010-06-22 14:30:00,19.9,19.91,19.79,19.81,174200.0,14.8071,14.8145,14.7253,14.7401,174200.0
2010-06-22 15:00:00,19.81,19.86,19.81,19.81,157000.0,14.7401,14.7773,14.7401,14.7401,157000.0
2010-06-22 15:30:00,19.82,19.84,19.77,19.8,299000.0,14.7476,14.7625,14.7104,14.7327,299000.0
2010-06-23 09:30:00,19.82,19.86,19.64,19.74,307400.0,14.7476,14.7773,14.6136,14.6881,307400.0
2010-06-23 10:00:00,19.74,19.74,19.56,19.72,248000.0,14.6881,14.6881,14.5541,14.6732,248000.0
2010-06-23 10:30:00,19.72,19.74,19.68,19.68,167600.0,14.6732,14.6881,14.6434,14.6434,167600.0
2010-06-23 11:00:00,19.68,19.7,19.65,19.66,148800.0,14.6434,14.6583,14.6211,14.6285,148800.0
2010-06-23 11:30:00,19.65,19.7,19.64,19.69,86400.0,14.6211,14.6583,14.6136,14.6508,86400.0
2010-06-23 12:00:00,19.69,19.71,19.62,19.63,163400.0,14.6508,14.6657,14.5988,14.6062,163400.0
2010-06-23 12:30:00,19.63,19.68,19.58,19.67,184400.0,14.6062,14.6434,14.569,14.636,184400.0
2010-06-23 13:00:00,19.67,19.68,19.64,19.67,65600.0,14.636,14.6434,14.6136,14.636,65600.0
2010-06-23 13:30:00,19.68,19.68,19.66,19.68,66000.0,14.6434,14.6434,14.6285,14.6434,66000.0
2010-06-23 14:00:00,19.68,19.71,19.64,19.7,126600.0,14.6434,14.6657,14.6136,14.6583,126600.0
2010-06-23 14:30:00,19.72,19.75,19.65,19.65,338800.0,14.6732,14.6955,14.6211,14.6211,338800.0
2010-06-23 15:00:00,19.66,19.68,19.6,19.64,394400.0,14.6285,14.6434,14.5839,14.6136,394400.0
2010-06-23 15:30:00,19.65,19.65,19.56,19.58,717400.0,14.6211,14.6211,14.5541,14.569,717400.0
2010-06-24 09:30:00,19.66,20.15,19.56,19.58,679600.0,14.6285,14.9931,14.5541,14.569,679600.0
2010-06-24 10:00:00,19.6,20.0,19.6,19.98,1045800.0,14.5839,14.8815,14.5839,14.8666,1045800.0
2010-06-24 10:30:00,19.96,20.17,19.82,19.82,547800.0,14.8517,15.008,14.7476,14.7476,547800.0
2010-06-24 11:00:00,19.82,19.82,19.73,19.75,835600.0,14.7476,14.7476,14.6806,14.6955,835600.0
2010-06-24 11:30:00,19.75,19.78,19.66,19.77,270800.0,14.6955,14.7178,14.6285,14.7104,270800.0
2010-06-24 12:00:00,19.77,19.81,19.75,19.8,212400.0,14.7104,14.7401,14.6955,14.7327,212400.0
2010-06-24 12:30:00,19.79,19.81,19.75,19.75,145200.0,14.7253,14.7401,14.6955,14.6955,145200.0
2010-06-24 13:00:00,19.75,19.75,19.71,19.71,204600.0,14.6955,14.6955,14.6657,14.6657,204600.0
2010-06-24 13:30:00,19.71,19.75,19.67,19.68,168600.0,14.6657,14.6955,14.636,14.6434,168600.0
2010-06-24 14:00:00,19.68,19.68,19.62,19.64,240800.0,14.6434,14.6434,14.5988,14.6136,240800.0
2010-06-24 14:30:00,19.64,19.65,19.43,19.46,546800.0,14.6136,14.6211,14.4574,14.4797,546800.0
2010-06-24 15:00:00,19.46,19.54,19.42,19.51,373800.0,14.4797,14.5392,14.4499,14.5169,373800.0
2010-06-24 15:30:00,19.51,19.57,19.45,19.49,619400.0,14.5169,14.5616,14.4723,14.502,619400.0
2010-06-25 09:30:00,19.81,19.81,19.55,19.57,330800.0,14.7401,14.7401,14.5467,14.5616,330800.0
2010-06-25 10:00:00,19.58,19.64,19.54,19.6,356200.0,14.569,14.6136,14.5392,14.5839,356200.0
2010-06-25 10:30:00,19.61,19.65,19.53,19.55,165000.0,14.5913,14.6211,14.5318,14.5467,165000.0
2010-06-25 11:00:00,19.55,19.63,19.55,19.61,228400.0,14.5467,14.6062,14.5467,14.5913,228400.0
2010-06-25 11:30:00,19.61,19.7,19.59,19.63,180400.0,14.5913,14.6583,14.5764,14.6062,180400.0
2010-06-25 12:00:00,19.64,19.67,19.61,19.63,121400.0,14.6136,14.636,14.5913,14.6062,121400.0
2010-06-25 12:30:00,19.63,19.64,19.61,19.61,163200.0,14.6062,14.6136,14.5913,14.5913,163200.0
2010-06-25 13:00:00,19.61,19.68,19.61,19.68,118400.0,14.5913,14.6434,14.5913,14.6434,118400.0
2010-06-25 13:30:00,19.68,19.72,19.66,19.68,70200.0,14.6434,14.6732,14.6285,14.6434,70200.0
2010-06-25 14:00:00,19.67,19.68,19.61,19.63,92400.0,14.636,14.6434,14.5913,14.6062,92400.0
2010-06-25 14:30:00,19.63,19.67,19.61,19.65,99800.0,14.6062,14.636,14.5913,14.6211,99800.0
2010-06-25 15:00:00,19.65,19.66,19.59,19.62,158600.0,14.6211,14.6285,14.5764,14.5988,158600.0
2010-06-25 15:30:00,19.61,19.65,19.38,19.49,737000.0,14.5913,14.6211,14.4202,14.502,737000.0
2010-06-28 09:30:00,19.55,19.55,19.43,19.5,78800.0,14.5467,14.5467,14.4574,14.5095,78800.0
2010-06-28 10:00:00,19.51,19.57,19.47,19.56,82000.0,14.5169,14.5616,14.4872,14.5541,82000.0
2010-06-28 10:30:00,19.57,19.61,19.54,19.6,203000.0,14.5616,14.5913,14.5392,14.5839,203000.0
2010-06-28 11:00:00,19.61,19.64,19.61,19.62,138800.0,14.5913,14.6136,14.5913,14.5988,138800.0
2010-06-28 11:30:00,19.63,19.65,19.61,19.63,248800.0,14.6062,14.6211,14.5913,14.6062,248800.0
2010-06-28 12:00:00,19.63,19.64,19.6,19.61,131000.0,14.6062,14.6136,14.5839,14.5913,131000.0
2010-06-28 12:30:00,19.61,19.67,19.61,19.67,62800.0,14.5913,14.636,14.5913,14.636,62800.0
2010-06-28 13:00:00,19.67,19.68,19.65,19.67,60600.0,14.636,14.6434,14.6211,14.636,60600.0
2010-06-28 13:30:00,19.67,19.67,19.64,19.67,54000.0,14.636,14.636,14.6136,14.636,54000.0
2010-06-28 14:00:00,19.67,19.68,19.65,19.68,90000.0,14.636,14.6434,14.6211,14.6434,90000.0
2010-06-28 14:30:00,19.67,19.7,19.67,19.68,67000.0,14.636,14.6583,14.636,14.6434,67000.0
2010-06-28 15:00:00,19.68,19.69,19.66,19.66,108200.0,14.6434,14.6508,14.6285,14.6285,108200.0
2010-06-28 15:30:00,19.66,19.7,19.62,19.62,229400.0,14.6285,14.6583,14.5988,14.5988,229400.0
2010-06-29 09:30:00,19.47,19.54,19.39,19.45,98000.0,14.4872,14.5392,14.4276,14.4723,98000.0
2010-06-29 10:00:00,19.44,19.45,19.28,19.29,120400.0,14.4648,14.4723,14.3458,14.3532,120400.0
2010-06-29 10:30:00,19.28,19.35,19.28,19.33,108600.0,14.3458,14.3979,14.3458,14.383,108600.0
2010-06-29 11:00:00,19.34,19.37,19.33,19.33,82800.0,14.3904,14.4127,14.383,14.383,82800.0
2010-06-29 11:30:00,19.34,19.38,19.34,19.35,105000.0,14.3904,14.4202,14.3904,14.3979,105000.0
2010-06-29 12:00:00,19.35,19.35,19.31,19.32,63800.0,14.3979,14.3979,14.3681,14.3755,63800.0
2010-06-29 12:30:00,19.32,19.32,19.28,19.28,79000.0,14.3755,14.3755,14.3458,14.3458,79000.0
2010-06-29 13:00:00,19.28,19.31,19.26,19.28,59600.0,14.3458,14.3681,14.3309,14.3458,59600.0
2010-06-29 13:30:00,19.28,19.29,19.23,19.28,93200.0,14.3458,14.3532,14.3086,14.3458,93200.0
2010-06-29 14:00:00,19.28,19.32,19.28,19.3,78600.0,14.3458,14.3755,14.3458,14.3607,78600.0
2010-06-29 14:30:00,19.3,19.31,19.27,19.29,113200.0,14.3607,14.3681,14.3383,14.3532,113200.0
2010-06-29 15:00:00,19.29,19.33,19.22,19.25,145800.0,14.3532,14.383,14.3011,14.3235,145800.0
2010-06-29 15:30:00,19.25,19.31,19.21,19.28,354800.0,14.3235,14.3681,14.2937,14.3458,354800.0
2010-06-30 09:30:00,19.22,19.25,19.03,19.07,141600.0,14.3011,14.3235,14.1598,14.1895,141600.0
2010-06-30 10:00:00,19.07,19.08,19.04,19.06,98400.0,14.1895,14.197,14.1672,14.1821,98400.0
2010-06-30 10:30:00,19.05,19.11,19.04,19.09,107600.0,14.1746,14.2193,14.1672,14.2044,107600.0
2010-06-30 11:00:00,19.09,19.13,19.08,19.11,101200.0,14.2044,14.2342,14.197,14.2193,101200.0
2010-06-30 11:30:00,19.11,19.15,19.11,19.15,61800.0,14.2193,14.249,14.2193,14.249,61800.0
2010-06-30 12:00:00,19.14,19.16,19.12,19.12,72800.0,14.2416,14.2565,14.2267,14.2267,72800.0
2010-06-30 12:30:00,19.12,19.14,19.11,19.12,60400.0,14.2267,14.2416,14.2193,14.2267,60400.0
2010-06-30 13:00:00,19.13,19.18,19.12,19.17,48800.0,14.2342,14.2714,14.2267,14.2639,48800.0
2010-06-30 13:30:00,19.18,19.18,19.16,19.17,75200.0,14.2714,14.2714,14.2565,14.2639,75200.0
2010-06-30 14:00:00,19.17,19.18,19.13,19.15,81400.0,14.2639,14.2714,14.2342,14.249,81400.0
2010-06-30 14:30:00,19.15,19.17,19.12,19.14,89800.0,14.249,14.2639,14.2267,14.2416,89800.0
2010-06-30 15:00:00,19.14,19.15,19.11,19.11,87800.0,14.2416,14.249,14.2193,14.2193,87800.0
2010-06-30 15:30:00,19.11,19.11,18.98,18.99,414000.0,14.2193,14.2193,14.1226,14.13,414000.0
2010-07-01 09:30:00,18.93,18.93,18.77,18.79,111800.0,14.1823,14.1823,14.0625,14.0774,111800.0
2010-07-01 10:00:00,18.78,18.88,18.76,18.88,142200.0,14.07,14.1449,14.055,14.1449,142200.0
2010-07-01 10:30:00,18.88,18.88,18.77,18.79,147600.0,14.1449,14.1449,14.0625,14.0774,147600.0
2010-07-01 11:00:00,18.79,18.8,18.74,18.74,163800.0,14.0774,14.0849,14.04,14.04,163800.0
2010-07-01 11:30:00,18.74,18.77,18.72,18.73,101800.0,14.04,14.0625,14.025,14.0325,101800.0
2010-07-01 12:00:00,18.73,18.75,18.7,18.75,66200.0,14.0325,14.0475,14.01,14.0475,66200.0
2010-07-01 12:30:00,18.74,18.82,18.73,18.8,116400.0,14.04,14.0999,14.0325,14.0849,116400.0
2010-07-01 13:00:00,18.8,18.8,18.76,18.77,107200.0,14.0849,14.0849,14.055,14.0625,107200.0
2010-07-01 13:30:00,18.78,18.81,18.76,18.79,329200.0,14.07,14.0924,14.055,14.0774,329200.0
2010-07-01 14:00:00,18.79,18.83,18.75,18.79,348200.0,14.0774,14.1074,14.0475,14.0774,348200.0
2010-07-01 14:30:00,18.79,18.82,18.77,18.82,180200.0,14.0774,14.0999,14.0625,14.0999,180200.0
2010-07-01 15:00:00,18.82,18.89,18.82,18.88,168000.0,14.0999,14.1524,14.0999,14.1449,168000.0
2010-07-01 15:30:00,18.88,18.93,18.84,18.88,521200.0,14.1449,14.1823,14.1149,14.1449,521200.0
2010-07-02 09:30:00,18.88,18.91,18.8,18.83,220800.0,14.1449,14.1674,14.0849,14.1074,220800.0
2010-07-02 10:00:00,18.83,18.85,18.78,18.85,206200.0,14.1074,14.1224,14.07,14.1224,206200.0
2010-07-02 10:30:00,18.85,18.86,18.82,18.83,125000.0,14.1224,14.1299,14.0999,14.1074,125000.0
2010-07-02 11:00:00,18.83,18.83,18.77,18.78,123600.0,14.1074,14.1074,14.0625,14.07,123600.0
2010-07-02 11:30:00,18.78,18.8,18.73,18.76,108200.0,14.07,14.0849,14.0325,14.055,108200.0
2010-07-02 12:00:00,18.75,18.79,18.74,18.76,237000.0,14.0475,14.0774,14.04,14.055,237000.0
2010-07-02 12:30:00,18.76,18.78,18.74,18.75,65600.0,14.055,14.07,14.04,14.0475,65600.0
2010-07-02 13:00:00,18.75,18.75,18.7,18.7,110800.0,14.0475,14.0475,14.01,14.01,110800.0
2010-07-02 13:30:00,18.7,18.78,18.7,18.77,74000.0,14.01,14.07,14.01,14.0625,74000.0
2010-07-02 14:00:00,18.77,18.77,18.73,18.75,66800.0,14.0625,14.0625,14.0325,14.0475,66800.0
2010-07-02 14:30:00,18.75,18.75,18.68,18.73,152600.0,14.0475,14.0475,13.995,14.0325,152600.0
2010-07-02 15:00:00,18.73,18.8,18.72,18.79,194800.0,14.0325,14.0849,14.025,14.0774,194800.0
2010-07-02 15:30:00,18.79,18.86,18.74,18.75,259200.0,14.0774,14.1299,14.04,14.0475,259200.0
2010-07-06 09:30:00,18.93,18.93,18.83,18.91,72400.0,14.1823,14.1823,14.1074,14.1674,72400.0
2010-07-06 10:00:00,18.9,19.0,18.87,18.96,138200.0,14.1599,14.2348,14.1374,14.2048,138200.0
2010-07-06 10:30:00,18.96,19.05,18.95,19.02,75000.0,14.2048,14.2722,14.1973,14.2498,75000.0
2010-07-06 11:00:00,19.02,19.05,19.02,19.04,79800.0,14.2498,14.2722,14.2498,14.2647,79800.0
2010-07-06 11:30:00,19.04,19.07,19.02,19.06,63800.0,14.2647,14.2872,14.2498,14.2797,63800.0
2010-07-06 12:00:00,19.06,19.07,19.01,19.02,118200.0,14.2797,14.2872,14.2423,14.2498,118200.0
2010-07-06 12:30:00,19.02,19.05,18.99,18.99,96600.0,14.2498,14.2722,14.2273,14.2273,96600.0
2010-07-06 13:00:00,18.99,19.03,18.96,19.03,103800.0,14.2273,14.2573,14.2048,14.2573,103800.0
2010-07-06 13:30:00,19.02,19.02,18.93,18.93,60800.0,14.2498,14.2498,14.1823,14.1823,60800.0
2010-07-06 14:00:00,18.93,18.95,18.9,18.93,80400.0,14.1823,14.1973,14.1599,14.1823,80400.0
2010-07-06 14:30:00,18.93,18.96,18.9,18.9,68200.0,14.1823,14.2048,14.1599,14.1599,68200.0
2010-07-06 15:00:00,18.9,18.9,18.83,18.87,93400.0,14.1599,14.1599,14.1074,14.1374,93400.0
2010-07-06 15:30:00,18.88,18.96,18.88,18.95,249000.0,14.1449,14.2048,14.1449,14.1973,249000.0
2010-07-07 09:30:00,18.97,19.03,18.93,19.02,67000.0,14.2123,14.2573,14.1823,14.2498,67000.0
2010-07-07 10:00:00,19.03,19.11,19.02,19.07,137800.0,14.2573,14.3172,14.2498,14.2872,137800.0
2010-07-07 10:30:00,19.07,19.16,19.07,19.14,95200.0,14.2872,14.3547,14.2872,14.3397,95200.0
2010-07-07 11:00:00,19.15,19.15,19.1,19.11,49000.0,14.3472,14.3472,14.3097,14.3172,49000.0
2010-07-07 11:30:00,19.13,19.17,19.06,19.09,80800.0,14.3322,14.3621,14.2797,14.3022,80800.0
2010-07-07 12:00:00,19.09,19.12,19.07,19.11,87000.0,14.3022,14.3247,14.2872,14.3172,87000.0
2010-07-07 12:30:00,19.11,19.11,19.08,19.08,171200.0,14.3172,14.3172,14.2947,14.2947,171200.0
2010-07-07 13:00:00,19.09,19.13,19.06,19.11,228600.0,14.3022,14.3322,14.2797,14.3172,228600.0
2010-07-07 13:30:00,19.11,19.13,19.09,19.11,111000.0,14.3172,14.3322,14.3022,14.3172,111000.0
2010-07-07 14:00:00,19.11,19.12,19.08,19.1,106800.0,14.3172,14.3247,14.2947,14.3097,106800.0
2010-07-07 14:30:00,19.1,19.14,19.09,19.14,121800.0,14.3097,14.3397,14.3022,14.3397,121800.0
2010-07-07 15:00:00,19.14,19.16,19.1,19.14,284800.0,14.3397,14.3547,14.3097,14.3397,284800.0
2010-07-07 15:30:00,19.13,19.28,19.13,19.28,563800.0,14.3322,14.4446,14.3322,14.4446,563800.0
2010-07-08 09:30:00,19.34,19.34,19.16,19.18,247400.0,14.4895,14.4895,14.3547,14.3696,247400.0
2010-07-08 10:00:00,19.18,19.19,19.15,19.17,126400.0,14.3696,14.3771,14.3472,14.3621,126400.0
2010-07-08 10:30:00,19.17,19.18,19.15,19.16,89000.0,14.3621,14.3696,14.3472,14.3547,89000.0
2010-07-08 11:00:00,19.17,19.18,19.15,19.17,86600.0,14.3621,14.3696,14.3472,14.3621,86600.0
2010-07-08 11:30:00,19.17,19.18,19.12,19.16,115400.0,14.3621,14.3696,14.3247,14.3547,115400.0
2010-07-08 12:00:00,19.16,19.16,19.14,19.14,75600.0,14.3547,14.3547,14.3397,14.3397,75600.0
2010-07-08 12:30:00,19.14,19.14,19.12,19.13,90600.0,14.3397,14.3397,14.3247,14.3322,90600.0
2010-07-08 13:00:00,19.13,19.15,19.12,19.13,150400.0,14.3322,14.3472,14.3247,14.3322,150400.0
2010-07-08 13:30:00,19.13,19.14,19.11,19.13,47800.0,14.3322,14.3397,14.3172,14.3322,47800.0
2010-07-08 14:00:00,19.13,19.14,19.1,19.14,53800.0,14.3322,14.3397,14.3097,14.3397,53800.0
2010-07-08 14:30:00,19.14,19.15,19.11,19.13,101200.0,14.3397,14.3472,14.3172,14.3322,101200.0
2010-07-08 15:00:00,19.13,19.13,19.08,19.11,224200.0,14.3322,14.3322,14.2947,14.3172,224200.0
2010-07-08 15:30:00,19.12,19.17,19.1,19.11,540800.0,14.3247,14.3621,14.3097,14.3172,540800.0
2010-07-09 09:30:00,19.11,19.2,19.07,19.08,88400.0,14.3172,14.3846,14.2872,14.2947,88400.0
2010-07-09 10:00:00,19.09,19.13,19.09,19.13,77200.0,14.3022,14.3322,14.3022,14.3322,77200.0
2010-07-09 10:30:00,19.13,19.17,19.12,19.15,131000.0,14.3322,14.3621,14.3247,14.3472,131000.0
2010-07-09 11:00:00,19.15,19.15,19.08,19.08,68800.0,14.3472,14.3472,14.2947,14.2947,68800.0
2010-07-09 11:30:00,19.08,19.1,19.06,19.06,56800.0,14.2947,14.3097,14.2797,14.2797,56800.0
2010-07-09 12:00:00,19.07,19.1,19.06,19.1,36200.0,14.2872,14.3097,14.2797,14.3097,36200.0
2010-07-09 12:30:00,19.1,19.13,19.08,19.13,80400.0,14.3097,14.3322,14.2947,14.3322,80400.0
2010-07-09 13:00:00,19.13,19.14,19.12,19.13,29400.0,14.3322,14.3397,14.3247,14.3322,29400.0
2010-07-09 13:30:00,19.13,19.15,19.11,19.14,51000.0,14.3322,14.3472,14.3172,14.3397,51000.0
2010-07-09 14:00:00,19.14,19.15,19.12,19.13,107600.0,14.3397,14.3472,14.3247,14.3322,107600.0
2010-07-09 14:30:00,19.13,19.17,19.11,19.14,89600.0,14.3322,14.3621,14.3172,14.3397,89600.0
2010-07-09 15:00:00,19.14,19.16,19.11,19.12,139400.0,14.3397,14.3547,14.3172,14.3247,139400.0
2010-07-09 15:30:00,19.12,19.14,19.11,19.13,304400.0,14.3247,14.3397,14.3172,14.3322,304400.0
2010-07-12 09:30:00,19.07,19.15,19.04,19.11,209600.0,14.2872,14.3472,14.2647,14.3172,209600.0
2010-07-12 10:00:00,19.11,19.16,19.11,19.14,124200.0,14.3172,14.3547,14.3172,14.3397,124200.0
2010-07-12 10:30:00,19.15,19.18,19.14,19.18,227200.0,14.3472,14.3696,14.3397,14.3696,227200.0
2010-07-12 11:00:00,19.18,19.2,19.16,19.18,50600.0,14.3696,14.3846,14.3547,14.3696,50600.0
2010-07-12 11:30:00,19.18,19.18,19.15,19.18,32200.0,14.3696,14.3696,14.3472,14.3696,32200.0
2010-07-12 12:00:00,19.18,19.18,19.17,19.17,25000.0,14.3696,14.3696,14.3621,14.3621,25000.0
2010-07-12 12:30:00,19.17,19.18,19.14,19.14,30000.0,14.3621,14.3696,14.3397,14.3397,30000.0
2010-07-12 13:00:00,19.15,19.16,19.13,19.16,46200.0,14.3472,14.3547,14.3322,14.3547,46200.0
2010-07-12 13:30:00,19.16,19.18,19.14,19.18,202800.0,14.3547,14.3696,14.3397,14.3696,202800.0
2010-07-12 14:00:00,19.18,19.18,19.16,19.17,123000.0,14.3696,14.3696,14.3547,14.3621,123000.0
2010-07-12 14:30:00,19.17,19.19,19.16,19.18,99400.0,14.3621,14.3771,14.3547,14.3696,99400.0
2010-07-12 15:00:00,19.18,19.22,19.17,19.22,155600.0,14.3696,14.3996,14.3621,14.3996,155600.0
2010-07-12 15:30:00,19.22,19.25,19.22,19.25,300400.0,14.3996,14.4221,14.3996,14.4221,300400.0
2010-07-13 09:30:00,19.4,19.4,19.31,19.39,57600.0,14.5345,14.5345,14.467,14.527,57600.0
2010-07-13 10:00:00,19.39,19.41,19.36,19.36,77600.0,14.527,14.542,14.5045,14.5045,77600.0
2010-07-13 10:30:00,19.36,19.36,19.33,19.35,66000.0,14.5045,14.5045,14.482,14.497,66000.0
2010-07-13 11:00:00,19.35,19.38,19.32,19.38,76600.0,14.497,14.5195,14.4745,14.5195,76600.0
2010-07-13 11:30:00,19.38,19.47,19.38,19.43,95200.0,14.5195,14.5869,14.5195,14.5569,95200.0
2010-07-13 12:00:00,19.43,19.43,19.38,19.39,117200.0,14.5569,14.5569,14.5195,14.527,117200.0
2010-07-13 12:30:00,19.39,19.4,19.39,19.39,36600.0,14.527,14.5345,14.527,14.527,36600.0
2010-07-13 13:00:00,19.39,19.4,19.35,19.36,95200.0,14.527,14.5345,14.497,14.5045,95200.0
2010-07-13 13:30:00,19.37,19.37,19.33,19.33,346800.0,14.512,14.512,14.482,14.482,346800.0
2010-07-13 14:00:00,19.34,19.37,19.34,19.35,73400.0,14.4895,14.512,14.4895,14.497,73400.0
2010-07-13 14:30:00,19.35,19.35,19.33,19.33,79600.0,14.497,14.497,14.482,14.482,79600.0
2010-07-13 15:00:00,19.34,19.38,19.34,19.36,203600.0,14.4895,14.5195,14.4895,14.5045,203600.0
2010-07-13 15:30:00,19.36,19.38,19.35,19.35,495400.0,14.5045,14.5195,14.497,14.497,495400.0
2010-07-14 09:30:00,19.34,19.37,19.32,19.34,71200.0,14.4895,14.512,14.4745,14.4895,71200.0
2010-07-14 10:00:00,19.34,19.38,19.33,19.38,97000.0,14.4895,14.5195,14.482,14.5195,97000.0
2010-07-14 10:30:00,19.39,19.4,19.36,19.38,47800.0,14.527,14.5345,14.5045,14.5195,47800.0
2010-07-14 11:00:00,19.39,19.43,19.39,19.43,49200.0,14.527,14.5569,14.527,14.5569,49200.0
2010-07-14 11:30:00,19.43,19.51,19.43,19.5,96600.0,14.5569,14.6169,14.5569,14.6094,96600.0
2010-07-14 12:00:00,19.5,19.5,19.48,19.49,44000.0,14.6094,14.6094,14.5944,14.6019,44000.0
2010-07-14 12:30:00,19.49,19.5,19.45,19.5,111400.0,14.6019,14.6094,14.5719,14.6094,111400.0
2010-07-14 13:00:00,19.5,19.52,19.5,19.5,71600.0,14.6094,14.6244,14.6094,14.6094,71600.0
2010-07-14 13:30:00,19.5,19.52,19.49,19.5,77400.0,14.6094,14.6244,14.6019,14.6094,77400.0
2010-07-14 14:00:00,19.5,19.5,19.43,19.43,187400.0,14.6094,14.6094,14.5569,14.5569,187400.0
2010-07-14 14:30:00,19.43,19.5,19.37,19.49,466000.0,14.5569,14.6094,14.512,14.6019,466000.0
2010-07-14 15:00:00,19.49,19.5,19.46,19.49,118800.0,14.6019,14.6094,14.5794,14.6019,118800.0
2010-07-14 15:30:00,19.49,19.53,19.47,19.53,223400.0,14.6019,14.6319,14.5869,14.6319,223400.0
2010-07-15 09:30:00,19.52,19.55,19.48,19.5,45000.0,14.6244,14.6468,14.5944,14.6094,45000.0
2010-07-15 10:00:00,19.5,19.5,19.35,19.38,76600.0,14.6094,14.6094,14.497,14.5195,76600.0
2010-07-15 10:30:00,19.38,19.4,19.35,19.38,48400.0,14.5195,14.5345,14.497,14.5195,48400.0
2010-07-15 11:00:00,19.38,19.43,19.38,19.42,41000.0,14.5195,14.5569,14.5195,14.5494,41000.0
2010-07-15 11:30:00,19.43,19.43,19.4,19.4,41600.0,14.5569,14.5569,14.5345,14.5345,41600.0
2010-07-15 12:00:00,19.4,19.42,19.38,19.39,43600.0,14.5345,14.5494,14.5195,14.527,43600.0
2010-07-15 12:30:00,19.39,19.42,19.38,19.42,22000.0,14.527,14.5494,14.5195,14.5494,22000.0
2010-07-15 13:00:00,19.42,19.48,19.4,19.47,57000.0,14.5494,14.5944,14.5345,14.5869,57000.0
2010-07-15 13:30:00,19.47,19.49,19.46,19.48,45400.0,14.5869,14.6019,14.5794,14.5944,45400.0
2010-07-15 14:00:00,19.48,19.5,19.46,19.5,89600.0,14.5944,14.6094,14.5794,14.6094,89600.0
2010-07-15 14:30:00,19.5,19.51,19.45,19.46,60400.0,14.6094,14.6169,14.5719,14.5794,60400.0
2010-07-15 15:00:00,19.46,19.48,19.41,19.45,90600.0,14.5794,14.5944,14.542,14.5719,90600.0
2010-07-15 15:30:00,19.45,19.61,19.45,19.5,409600.0,14.5719,14.6918,14.5719,14.6094,409600.0
2010-07-16 09:30:00,19.44,19.48,19.25,19.3,265600.0,14.5644,14.5944,14.4221,14.4595,265600.0
2010-07-16 10:00:00,19.31,19.33,19.26,19.32,63400.0,14.467,14.482,14.4296,14.4745,63400.0
2010-07-16 10:30:00,19.33,19.36,19.31,19.36,53400.0,14.482,14.5045,14.467,14.5045,53400.0
2010-07-16 11:00:00,19.36,19.36,19.28,19.3,71400.0,14.5045,14.5045,14.4446,14.4595,71400.0
2010-07-16 11:30:00,19.31,19.31,19.25,19.27,77600.0,14.467,14.467,14.4221,14.4371,77600.0
2010-07-16 12:00:00,19.26,19.27,19.2,19.23,47400.0,14.4296,14.4371,14.3846,14.4071,47400.0
2010-07-16 12:30:00,19.22,19.25,19.2,19.21,54400.0,14.3996,14.4221,14.3846,14.3921,54400.0
2010-07-16 13:00:00,19.22,19.25,19.21,19.24,54400.0,14.3996,14.4221,14.3921,14.4146,54400.0
2010-07-16 13:30:00,19.24,19.27,19.24,19.27,74400.0,14.4146,14.4371,14.4146,14.4371,74400.0
2010-07-16 14:00:00,19.27,19.28,19.22,19.24,58600.0,14.4371,14.4446,14.3996,14.4146,58600.0
2010-07-16 14:30:00,19.24,19.24,19.21,19.22,56000.0,14.4146,14.4146,14.3921,14.3996,56000.0
2010-07-16 15:00:00,19.22,19.23,19.18,19.18,84800.0,14.3996,14.4071,14.3696,14.3696,84800.0
2010-07-16 15:30:00,19.18,19.24,19.18,19.2,256600.0,14.3696,14.4146,14.3696,14.3846,256600.0
2010-07-19 09:30:00,19.21,19.32,19.2,19.22,53400.0,14.3921,14.4745,14.3846,14.3996,53400.0
2010-07-19 10:00:00,19.22,19.26,19.2,19.22,35400.0,14.3996,14.4296,14.3846,14.3996,35400.0
2010-07-19 10:30:00,19.22,19.22,19.15,19.18,39600.0,14.3996,14.3996,14.3472,14.3696,39600.0
2010-07-19 11:00:00,19.17,19.24,19.17,19.23,28800.0,14.3621,14.4146,14.3621,14.4071,28800.0
2010-07-19 11:30:00,19.22,19.22,19.2,19.22,21200.0,14.3996,14.3996,14.3846,14.3996,21200.0
2010-07-19 12:00:00,19.22,19.23,19.18,19.18,26800.0,14.3996,14.4071,14.3696,14.3696,26800.0
2010-07-19 12:30:00,19.19,19.21,19.18,19.2,51400.0,14.3771,14.3921,14.3696,14.3846,51400.0
2010-07-19 13:00:00,19.2,19.21,19.18,19.18,23800.0,14.3846,14.3921,14.3696,14.3696,23800.0
2010-07-19 13:30:00,19.18,19.19,19.16,19.17,40400.0,14.3696,14.3771,14.3547,14.3621,40400.0
2010-07-19 14:00:00,19.17,19.2,19.17,19.2,41400.0,14.3621,14.3846,14.3621,14.3846,41400.0
2010-07-19 14:30:00,19.2,19.25,19.2,19.24,70400.0,14.3846,14.4221,14.3846,14.4146,70400.0
2010-07-19 15:00:00,19.24,19.26,19.21,19.22,46800.0,14.4146,14.4296,14.3921,14.3996,46800.0
2010-07-19 15:30:00,19.22,19.22,19.18,19.21,136400.0,14.3996,14.3996,14.3696,14.3921,136400.0
2010-07-20 09:30:00,19.1,19.16,19.1,19.13,93400.0,14.3097,14.3547,14.3097,14.3322,93400.0
2010-07-20 10:00:00,19.13,19.13,19.07,19.1,74400.0,14.3322,14.3322,14.2872,14.3097,74400.0
2010-07-20 10:30:00,19.1,19.11,19.07,19.08,50000.0,14.3097,14.3172,14.2872,14.2947,50000.0
2010-07-20 11:00:00,19.08,19.11,19.05,19.11,38400.0,14.2947,14.3172,14.2722,14.3172,38400.0
2010-07-20 11:30:00,19.11,19.11,19.09,19.1,25400.0,14.3172,14.3172,14.3022,14.3097,25400.0
2010-07-20 12:00:00,19.1,19.16,19.1,19.15,43000.0,14.3097,14.3547,14.3097,14.3472,43000.0
2010-07-20 12:30:00,19.15,19.22,19.15,19.22,37800.0,14.3472,14.3996,14.3472,14.3996,37800.0
2010-07-20 13:00:00,19.21,19.24,19.21,19.23,37400.0,14.3921,14.4146,14.3921,14.4071,37400.0
2010-07-20 13:30:00,19.23,19.35,19.23,19.35,75800.0,14.4071,14.497,14.4071,14.497,75800.0
2010-07-20 14:00:00,19.34,19.36,19.32,19.33,103000.0,14.4895,14.5045,14.4745,14.482,103000.0
2010-07-20 14:30:00,19.33,19.36,19.33,19.33,65000.0,14.482,14.5045,14.482,14.482,65000.0
2010-07-20 15:00:00,19.33,19.39,19.32,19.39,96800.0,14.482,14.527,14.4745,14.527,96800.0
2010-07-20 15:30:00,19.39,19.46,19.39,19.44,270200.0,14.527,14.5794,14.527,14.5644,270200.0
2010-07-21 09:30:00,19.5,19.5,19.35,19.39,64600.0,14.6094,14.6094,14.497,14.527,64600.0
2010-07-21 10:00:00,19.38,19.41,19.36,19.39,57600.0,14.5195,14.542,14.5045,14.527,57600.0
2010-07-21 10:30:00,19.39,19.42,19.38,19.41,85000.0,14.527,14.5494,14.5195,14.542,85000.0
2010-07-21 11:00:00,19.41,19.46,19.41,19.45,105200.0,14.542,14.5794,14.542,14.5719,105200.0
2010-07-21 11:30:00,19.45,19.46,19.43,19.45,53800.0,14.5719,14.5794,14.5569,14.5719,53800.0
2010-07-21 12:00:00,19.45,19.55,19.45,19.53,295600.0,14.5719,14.6468,14.5719,14.6319,295600.0
2010-07-21 12:30:00,19.54,19.56,19.52,19.53,85800.0,14.6393,14.6543,14.6244,14.6319,85800.0
2010-07-21 13:00:00,19.53,19.56,19.52,19.55,58200.0,14.6319,14.6543,14.6244,14.6468,58200.0
2010-07-21 13:30:00,19.55,19.57,19.54,19.56,56400.0,14.6468,14.6618,14.6393,14.6543,56400.0
2010-07-21 14:00:00,19.56,19.57,19.4,19.41,165200.0,14.6543,14.6618,14.5345,14.542,165200.0
2010-07-21 14:30:00,19.4,19.41,19.3,19.3,87200.0,14.5345,14.542,14.4595,14.4595,87200.0
2010-07-21 15:00:00,19.31,19.35,19.29,19.32,116200.0,14.467,14.497,14.452,14.4745,116200.0
2010-07-21 15:30:00,19.32,19.36,19.29,19.34,277600.0,14.4745,14.5045,14.452,14.4895,277600.0
2010-07-22 09:30:00,19.44,19.49,19.4,19.42,185400.0,14.5644,14.6019,14.5345,14.5494,185400.0
2010-07-22 10:00:00,19.43,19.53,19.43,19.48,108800.0,14.5569,14.6319,14.5569,14.5944,108800.0
2010-07-22 10:30:00,19.48,19.49,19.44,19.45,98200.0,14.5944,14.6019,14.5644,14.5719,98200.0
2010-07-22 11:00:00,19.45,19.46,19.43,19.45,69800.0,14.5719,14.5794,14.5569,14.5719,69800.0
2010-07-22 11:30:00,19.45,19.47,19.4,19.42,79600.0,14.5719,14.5869,14.5345,14.5494,79600.0
2010-07-22 12:00:00,19.43,19.44,19.35,19.35,183000.0,14.5569,14.5644,14.497,14.497,183000.0
2010-07-22 12:30:00,19.36,19.38,19.35,19.38,70000.0,14.5045,14.5195,14.497,14.5195,70000.0
2010-07-22 13:00:00,19.38,19.38,19.37,19.38,56200.0,14.5195,14.5195,14.512,14.5195,56200.0
2010-07-22 13:30:00,19.38,19.39,19.37,19.38,51200.0,14.5195,14.527,14.512,14.5195,51200.0
2010-07-22 14:00:00,19.38,19.43,19.38,19.43,86200.0,14.5195,14.5569,14.5195,14.5569,86200.0
2010-07-22 14:30:00,19.43,19.44,19.41,19.43,84600.0,14.5569,14.5644,14.542,14.5569,84600.0
2010-07-22 15:00:00,19.43,19.44,19.41,19.43,118400.0,14.5569,14.5644,14.542,14.5569,118400.0
2010-07-22 15:30:00,19.43,19.45,19.34,19.43,483800.0,14.5569,14.5719,14.4895,14.5569,483800.0
2010-07-23 09:30:00,19.44,19.48,19.39,19.44,31400.0,14.5644,14.5944,14.527,14.5644,31400.0
2010-07-23 10:00:00,19.45,19.49,19.44,19.46,62400.0,14.5719,14.6019,14.5644,14.5794,62400.0
2010-07-23 10:30:00,19.45,19.46,19.38,19.41,80400.0,14.5719,14.5794,14.5195,14.542,80400.0
2010-07-23 11:00:00,19.41,19.48,19.41,19.48,50600.0,14.542,14.5944,14.542,14.5944,50600.0
2010-07-23 11:30:00,19.47,19.51,19.47,19.48,83600.0,14.5869,14.6169,14.5869,14.5944,83600.0
2010-07-23 12:00:00,19.48,19.5,19.45,19.48,109200.0,14.5944,14.6094,14.5719,14.5944,109200.0
2010-07-23 12:30:00,19.48,19.48,19.4,19.41,135400.0,14.5944,14.5944,14.5345,14.542,135400.0
2010-07-23 13:00:00,19.41,19.48,19.39,19.47,61600.0,14.542,14.5944,14.527,14.5869,61600.0
2010-07-23 13:30:00,19.46,19.5,19.46,19.49,109600.0,14.5794,14.6094,14.5794,14.6019,109600.0
2010-07-23 14:00:00,19.49,19.53,19.46,19.48,40200.0,14.6019,14.6319,14.5794,14.5944,40200.0
2010-07-23 14:30:00,19.48,19.49,19.46,19.48,80600.0,14.5944,14.6019,14.5794,14.5944,80600.0
2010-07-23 15:00:00,19.48,19.48,19.43,19.46,72200.0,14.5944,14.5944,14.5569,14.5794,72200.0
2010-07-23 15:30:00,19.46,19.49,19.41,19.48,400000.0,14.5794,14.6019,14.542,14.5944,400000.0
2010-07-26 09:30:00,19.54,19.63,19.54,19.57,65600.0,14.6393,14.7068,14.6393,14.6618,65600.0
2010-07-26 10:00:00,19.57,19.67,19.57,19.65,116800.0,14.6618,14.7367,14.6618,14.7218,116800.0
2010-07-26 10:30:00,19.65,19.66,19.58,19.64,85600.0,14.7218,14.7293,14.6693,14.7143,85600.0
2010-07-26 11:00:00,19.64,19.67,19.63,19.67,44000.0,14.7143,14.7367,14.7068,14.7367,44000.0
2010-07-26 11:30:00,19.66,19.68,19.65,19.67,54600.0,14.7293,14.7442,14.7218,14.7367,54600.0
2010-07-26 12:00:00,19.67,19.68,19.64,19.66,47600.0,14.7367,14.7442,14.7143,14.7293,47600.0
2010-07-26 12:30:00,19.66,19.68,19.65,19.68,37400.0,14.7293,14.7442,14.7218,14.7442,37400.0
2010-07-26 13:00:00,19.68,19.68,19.64,19.65,40400.0,14.7442,14.7442,14.7143,14.7218,40400.0
2010-07-26 13:30:00,19.65,19.68,19.65,19.67,39000.0,14.7218,14.7442,14.7218,14.7367,39000.0
2010-07-26 14:00:00,19.67,19.68,19.63,19.63,66600.0,14.7367,14.7442,14.7068,14.7068,66600.0
2010-07-26 14:30:00,19.63,19.63,19.6,19.61,73600.0,14.7068,14.7068,14.6843,14.6918,73600.0
2010-07-26 15:00:00,19.61,19.68,19.6,19.67,93400.0,14.6918,14.7442,14.6843,14.7367,93400.0
2010-07-26 15:30:00,19.67,19.71,19.65,19.7,176800.0,14.7367,14.7667,14.7218,14.7592,176800.0
2010-07-27 09:30:00,19.77,19.86,19.68,19.8,113000.0,14.8117,14.8791,14.7442,14.8341,113000.0
2010-07-27 10:00:00,19.79,19.89,19.78,19.84,138800.0,14.8266,14.9016,14.8192,14.8641,138800.0
2010-07-27 10:30:00,19.85,19.95,19.85,19.93,199400.0,14.8716,14.9465,14.8716,14.9315,199400.0
2010-07-27 11:00:00,19.93,19.93,19.83,19.89,148400.0,14.9315,14.9315,14.8566,14.9016,148400.0
2010-07-27 11:30:00,19.88,19.91,19.86,19.89,120800.0,14.8941,14.9166,14.8791,14.9016,120800.0
2010-07-27 12:00:00,19.89,19.93,19.89,19.93,49800.0,14.9016,14.9315,14.9016,14.9315,49800.0
2010-07-27 12:30:00,19.93,19.95,19.93,19.95,81600.0,14.9315,14.9465,14.9315,14.9465,81600.0
2010-07-27 13:00:00,19.94,19.95,19.92,19.93,109600.0,14.939,14.9465,14.924,14.9315,109600.0
2010-07-27 13:30:00,19.93,19.93,19.88,19.92,115200.0,14.9315,14.9315,14.8941,14.924,115200.0
2010-07-27 14:00:00,19.92,19.95,19.92,19.94,112000.0,14.924,14.9465,14.924,14.939,112000.0
2010-07-27 14:30:00,19.94,19.94,19.9,19.91,160400.0,14.939,14.939,14.9091,14.9166,160400.0
2010-07-27 15:00:00,19.9,19.96,19.9,19.95,165000.0,14.9091,14.954,14.9091,14.9465,165000.0
2010-07-27 15:30:00,19.95,19.96,19.92,19.95,285600.0,14.9465,14.954,14.924,14.9465,285600.0
2010-07-28 09:30:00,19.96,19.96,19.75,19.78,74800.0,14.954,14.954,14.7967,14.8192,74800.0
2010-07-28 10:00:00,19.79,19.83,19.79,19.83,65600.0,14.8266,14.8566,14.8266,14.8566,65600.0
2010-07-28 10:30:00,19.83,19.89,19.82,19.88,125000.0,14.8566,14.9016,14.8491,14.8941,125000.0
2010-07-28 11:00:00,19.88,19.88,19.82,19.86,91800.0,14.8941,14.8941,14.8491,14.8791,91800.0
2010-07-28 11:30:00,19.86,19.87,19.84,19.86,92600.0,14.8791,14.8866,14.8641,14.8791,92600.0
2010-07-28 12:00:00,19.86,19.86,19.83,19.86,58000.0,14.8791,14.8791,14.8566,14.8791,58000.0
2010-07-28 12:30:00,19.86,19.87,19.84,19.87,47200.0,14.8791,14.8866,14.8641,14.8866,47200.0
2010-07-28 13:00:00,19.88,19.89,19.83,19.84,60800.0,14.8941,14.9016,14.8566,14.8641,60800.0
2010-07-28 13:30:00,19.84,19.85,19.82,19.82,34800.0,14.8641,14.8716,14.8491,14.8491,34800.0
2010-07-28 14:00:00,19.82,19.83,19.75,19.78,65000.0,14.8491,14.8566,14.7967,14.8192,65000.0
2010-07-28 14:30:00,19.78,19.79,19.75,19.77,59000.0,14.8192,14.8266,14.7967,14.8117,59000.0
2010-07-28 15:00:00,19.77,19.77,19.71,19.73,101800.0,14.8117,14.8117,14.7667,14.7817,101800.0
2010-07-28 15:30:00,19.74,19.76,19.72,19.75,199200.0,14.7892,14.8042,14.7742,14.7967,199200.0
2010-07-29 09:30:00,19.8,19.81,19.64,19.65,81800.0,14.8341,14.8416,14.7143,14.7218,81800.0
2010-07-29 10:00:00,19.65,19.67,19.55,19.56,58000.0,14.7218,14.7367,14.6468,14.6543,58000.0
2010-07-29 10:30:00,19.57,19.61,19.54,19.6,87600.0,14.6618,14.6918,14.6393,14.6843,87600.0
2010-07-29 11:00:00,19.6,19.6,19.43,19.45,71600.0,14.6843,14.6843,14.5569,14.5719,71600.0
2010-07-29 11:30:00,19.45,19.45,19.39,19.41,55200.0,14.5719,14.5719,14.527,14.542,55200.0
2010-07-29 12:00:00,19.4,19.45,19.39,19.44,43000.0,14.5345,14.5719,14.527,14.5644,43000.0
2010-07-29 12:30:00,19.44,19.46,19.42,19.45,40800.0,14.5644,14.5794,14.5494,14.5719,40800.0
2010-07-29 13:00:00,19.44,19.47,19.44,19.45,32400.0,14.5644,14.5869,14.5644,14.5719,32400.0
2010-07-29 13:30:00,19.45,19.47,19.43,19.43,45200.0,14.5719,14.5869,14.5569,14.5569,45200.0
2010-07-29 14:00:00,19.43,19.45,19.41,19.44,53400.0,14.5569,14.5719,14.542,14.5644,53400.0
2010-07-29 14:30:00,19.45,19.5,19.43,19.49,77200.0,14.5719,14.6094,14.5569,14.6019,77200.0
2010-07-29 15:00:00,19.49,19.5,19.44,19.49,112400.0,14.6019,14.6094,14.5644,14.6019,112400.0
2010-07-29 15:30:00,19.49,19.49,19.43,19.45,235600.0,14.6019,14.6019,14.5569,14.5719,235600.0
2010-07-30 09:30:00,19.27,19.42,19.27,19.4,72600.0,14.4371,14.5494,14.4371,14.5345,72600.0
2010-07-30 10:00:00,19.41,19.53,19.39,19.52,90800.0,14.542,14.6319,14.527,14.6244,90800.0
2010-07-30 10:30:00,19.52,19.6,19.52,19.57,116800.0,14.6244,14.6843,14.6244,14.6618,116800.0
2010-07-30 11:00:00,19.57,19.62,19.56,19.56,75200.0,14.6618,14.6993,14.6543,14.6543,75200.0
2010-07-30 11:30:00,19.57,19.63,19.56,19.61,83600.0,14.6618,14.7068,14.6543,14.6918,83600.0
2010-07-30 12:00:00,19.61,19.62,19.58,19.59,49400.0,14.6918,14.6993,14.6693,14.6768,49400.0
2010-07-30 12:30:00,19.59,19.61,19.57,19.6,49200.0,14.6768,14.6918,14.6618,14.6843,49200.0
2010-07-30 13:00:00,19.6,19.61,19.56,19.57,71800.0,14.6843,14.6918,14.6543,14.6618,71800.0
2010-07-30 13:30:00,19.57,19.58,19.55,19.55,63000.0,14.6618,14.6693,14.6468,14.6468,63000.0
2010-07-30 14:00:00,19.55,19.61,19.54,19.6,71800.0,14.6468,14.6918,14.6393,14.6843,71800.0
2010-07-30 14:30:00,19.61,19.61,19.57,19.57,72800.0,14.6918,14.6918,14.6618,14.6618,72800.0
2010-07-30 15:00:00,19.58,19.67,19.57,19.66,83000.0,14.6693,14.7367,14.6618,14.7293,83000.0
2010-07-30 15:30:00,19.66,19.69,19.65,19.66,336600.0,14.7293,14.7517,14.7218,14.7293,336600.0
2010-08-02 09:30:00,19.85,19.91,19.75,19.75,134400.0,14.8716,14.9166,14.7967,14.7967,134400.0
2010-08-02 10:00:00,19.75,19.85,19.75,19.84,137000.0,14.7967,14.8716,14.7967,14.8641,137000.0
2010-08-02 10:30:00,19.84,19.87,19.82,19.84,99600.0,14.8641,14.8866,14.8491,14.8641,99600.0
2010-08-02 11:00:00,19.84,19.85,19.72,19.81,224800.0,14.8641,14.8716,14.7742,14.8416,224800.0
2010-08-02 11:30:00,19.81,19.84,19.81,19.83,72400.0,14.8416,14.8641,14.8416,14.8566,72400.0
2010-08-02 12:00:00,19.83,19.85,19.82,19.82,68400.0,14.8566,14.8716,14.8491,14.8491,68400.0
2010-08-02 12:30:00,19.82,19.86,19.82,19.86,60000.0,14.8491,14.8791,14.8491,14.8791,60000.0
2010-08-02 13:00:00,19.86,19.89,19.85,19.86,93600.0,14.8791,14.9016,14.8716,14.8791,93600.0
2010-08-02 13:30:00,19.86,19.86,19.84,19.85,58000.0,14.8791,14.8791,14.8641,14.8716,58000.0
2010-08-02 14:00:00,19.85,19.85,19.81,19.83,90600.0,14.8716,14.8716,14.8416,14.8566,90600.0
2010-08-02 14:30:00,19.82,19.86,19.82,19.82,135800.0,14.8491,14.8791,14.8491,14.8491,135800.0
2010-08-02 15:00:00,19.83,19.84,19.82,19.83,134400.0,14.8566,14.8641,14.8491,14.8566,134400.0
2010-08-02 15:30:00,19.83,19.86,19.82,19.85,302200.0,14.8566,14.8791,14.8491,14.8716,302200.0
2010-08-03 09:30:00,19.79,19.85,19.74,19.85,59400.0,14.8266,14.8716,14.7892,14.8716,59400.0
2010-08-03 10:00:00,19.85,19.87,19.78,19.87,64800.0,14.8716,14.8866,14.8192,14.8866,64800.0
2010-08-03 10:30:00,19.86,19.88,19.84,19.87,138000.0,14.8791,14.8941,14.8641,14.8866,138000.0
2010-08-03 11:00:00,19.87,19.93,19.86,19.92,153200.0,14.8866,14.9315,14.8791,14.924,153200.0
2010-08-03 11:30:00,19.92,19.98,19.92,19.93,58000.0,14.924,14.969,14.924,14.9315,58000.0
2010-08-03 12:00:00,19.93,19.96,19.92,19.92,67400.0,14.9315,14.954,14.924,14.924,67400.0
2010-08-03 12:30:00,19.91,19.94,19.91,19.93,56200.0,14.9166,14.939,14.9166,14.9315,56200.0
2010-08-03 13:00:00,19.93,19.95,19.91,19.95,40600.0,14.9315,14.9465,14.9166,14.9465,40600.0
2010-08-03 13:30:00,19.95,19.96,19.92,19.95,59000.0,14.9465,14.954,14.924,14.9465,59000.0
2010-08-03 14:00:00,19.95,19.95,19.9,19.92,96200.0,14.9465,14.9465,14.9091,14.924,96200.0
2010-08-03 14:30:00,19.92,19.93,19.9,19.91,76800.0,14.924,14.9315,14.9091,14.9166,76800.0
2010-08-03 15:00:00,19.91,19.92,19.87,19.89,125200.0,14.9166,14.924,14.8866,14.9016,125200.0
2010-08-03 15:30:00,19.89,19.93,19.89,19.91,259600.0,14.9016,14.9315,14.9016,14.9166,259600.0
2010-08-04 09:30:00,19.9,20.0,19.89,19.99,66400.0,14.9091,14.984,14.9016,14.9765,66400.0
2010-08-04 10:00:00,20.0,20.05,19.97,19.97,105200.0,14.984,15.0214,14.9615,14.9615,105200.0
2010-08-04 10:30:00,19.97,20.0,19.93,19.99,91000.0,14.9615,14.984,14.9315,14.9765,91000.0
2010-08-04 11:00:00,19.99,20.01,19.98,20.01,65800.0,14.9765,14.9915,14.969,14.9915,65800.0
2010-08-04 11:30:00,20.01,20.05,20.0,20.03,134000.0,14.9915,15.0214,14.984,15.0065,134000.0
2010-08-04 12:00:00,20.03,20.04,19.99,20.0,103800.0,15.0065,15.0139,14.9765,14.984,103800.0
2010-08-04 12:30:00,20.0,20.05,20.0,20.05,118600.0,14.984,15.0214,14.984,15.0214,118600.0
2010-08-04 13:00:00,20.05,20.07,20.04,20.07,67000.0,15.0214,15.0364,15.0139,15.0364,67000.0
2010-08-04 13:30:00,20.07,20.1,20.06,20.1,49000.0,15.0364,15.0589,15.0289,15.0589,49000.0
2010-08-04 14:00:00,20.1,20.15,20.1,20.15,83400.0,15.0589,15.0964,15.0589,15.0964,83400.0
2010-08-04 14:30:00,20.15,20.18,20.15,20.17,81200.0,15.0964,15.1188,15.0964,15.1113,81200.0
2010-08-04 15:00:00,20.17,20.18,20.15,20.17,103600.0,15.1113,15.1188,15.0964,15.1113,103600.0
2010-08-04 15:30:00,20.17,20.18,20.15,20.16,176400.0,15.1113,15.1188,15.0964,15.1039,176400.0
2010-08-05 09:30:00,20.09,20.09,19.92,19.93,50600.0,15.0514,15.0514,14.924,14.9315,50600.0
2010-08-05 10:00:00,19.93,19.95,19.88,19.91,43600.0,14.9315,14.9465,14.8941,14.9166,43600.0
2010-08-05 10:30:00,19.91,19.91,19.84,19.84,52200.0,14.9166,14.9166,14.8641,14.8641,52200.0
2010-08-05 11:00:00,19.84,19.84,19.81,19.82,88200.0,14.8641,14.8641,14.8416,14.8491,88200.0
2010-08-05 11:30:00,19.82,19.82,19.78,19.78,65400.0,14.8491,14.8491,14.8192,14.8192,65400.0
2010-08-05 12:00:00,19.79,19.81,19.78,19.81,57800.0,14.8266,14.8416,14.8192,14.8416,57800.0
2010-08-05 12:30:00,19.81,19.83,19.81,19.82,44400.0,14.8416,14.8566,14.8416,14.8491,44400.0
2010-08-05 13:00:00,19.82,19.82,19.78,19.78,44000.0,14.8491,14.8491,14.8192,14.8192,44000.0
2010-08-05 13:30:00,19.79,19.8,19.75,19.77,67400.0,14.8266,14.8341,14.7967,14.8117,67400.0
2010-08-05 14:00:00,19.77,19.79,19.75,19.78,46200.0,14.8117,14.8266,14.7967,14.8192,46200.0
2010-08-05 14:30:00,19.78,19.8,19.78,19.79,48800.0,14.8192,14.8341,14.8192,14.8266,48800.0
2010-08-05 15:00:00,19.79,19.82,19.79,19.81,80200.0,14.8266,14.8491,14.8266,14.8416,80200.0
2010-08-05 15:30:00,19.81,19.82,19.78,19.81,361400.0,14.8416,14.8491,14.8192,14.8416,361400.0
2010-08-06 09:30:00,19.68,19.78,19.67,19.68,127200.0,14.7442,14.8192,14.7367,14.7442,127200.0
2010-08-06 10:00:00,19.68,19.81,19.66,19.79,335600.0,14.7442,14.8416,14.7293,14.8266,335600.0
2010-08-06 10:30:00,19.79,19.79,19.55,19.57,152000.0,14.8266,14.8266,14.6468,14.6618,152000.0
2010-08-06 11:00:00,19.57,19.58,19.53,19.54,65000.0,14.6618,14.6693,14.6319,14.6393,65000.0
2010-08-06 11:30:00,19.54,19.57,19.52,19.53,54800.0,14.6393,14.6618,14.6244,14.6319,54800.0
2010-08-06 12:00:00,19.53,19.54,19.5,19.5,62800.0,14.6319,14.6393,14.6094,14.6094,62800.0
2010-08-06 12:30:00,19.5,19.54,19.5,19.52,78800.0,14.6094,14.6393,14.6094,14.6244,78800.0
2010-08-06 13:00:00,19.52,19.53,19.49,19.5,55400.0,14.6244,14.6319,14.6019,14.6094,55400.0
2010-08-06 13:30:00,19.5,19.52,19.45,19.5,108800.0,14.6094,14.6244,14.5719,14.6094,108800.0
2010-08-06 14:00:00,19.5,19.51,19.49,19.49,70000.0,14.6094,14.6169,14.6019,14.6019,70000.0
2010-08-06 14:30:00,19.49,19.59,19.49,19.59,116600.0,14.6019,14.6768,14.6019,14.6768,116600.0
2010-08-06 15:00:00,19.59,19.65,19.59,19.63,86200.0,14.6768,14.7218,14.6768,14.7068,86200.0
2010-08-06 15:30:00,19.63,19.66,19.6,19.65,183400.0,14.7068,14.7293,14.6843,14.7218,183400.0
2010-08-09 09:30:00,19.75,19.75,19.68,19.73,53800.0,14.7967,14.7967,14.7442,14.7817,53800.0
2010-08-09 10:00:00,19.72,19.83,19.72,19.8,62400.0,14.7742,14.8566,14.7742,14.8341,62400.0
2010-08-09 10:30:00,19.8,19.89,19.8,19.89,68200.0,14.8341,14.9016,14.8341,14.9016,68200.0
2010-08-09 11:00:00,19.89,19.9,19.86,19.9,47600.0,14.9016,14.9091,14.8791,14.9091,47600.0
2010-08-09 11:30:00,19.89,19.9,19.88,19.88,42200.0,14.9016,14.9091,14.8941,14.8941,42200.0
2010-08-09 12:00:00,19.87,19.91,19.86,19.88,29000.0,14.8866,14.9166,14.8791,14.8941,29000.0
2010-08-09 12:30:00,19.88,19.88,19.84,19.84,65600.0,14.8941,14.8941,14.8641,14.8641,65600.0
2010-08-09 13:00:00,19.84,19.85,19.81,19.81,45200.0,14.8641,14.8716,14.8416,14.8416,45200.0
2010-08-09 13:30:00,19.81,19.82,19.8,19.82,44200.0,14.8416,14.8491,14.8341,14.8491,44200.0
2010-08-09 14:00:00,19.82,19.82,19.81,19.82,34000.0,14.8491,14.8491,14.8416,14.8491,34000.0
2010-08-09 14:30:00,19.82,19.83,19.81,19.83,104200.0,14.8491,14.8566,14.8416,14.8566,104200.0
2010-08-09 15:00:00,19.83,19.83,19.8,19.8,64200.0,14.8566,14.8566,14.8341,14.8341,64200.0
2010-08-09 15:30:00,19.8,19.84,19.8,19.81,161600.0,14.8341,14.8641,14.8341,14.8416,161600.0
2010-08-10 09:30:00,19.7,19.78,19.68,19.76,102000.0,14.7592,14.8192,14.7442,14.8042,102000.0
2010-08-10 10:00:00,19.77,19.83,19.75,19.82,87000.0,14.8117,14.8566,14.7967,14.8491,87000.0
2010-08-10 10:30:00,19.82,19.85,19.81,19.83,54000.0,14.8491,14.8716,14.8416,14.8566,54000.0
2010-08-10 11:00:00,19.84,19.9,19.84,19.89,51000.0,14.8641,14.9091,14.8641,14.9016,51000.0
2010-08-10 11:30:00,19.9,19.9,19.86,19.87,44600.0,14.9091,14.9091,14.8791,14.8866,44600.0
2010-08-10 12:00:00,19.87,19.88,19.85,19.88,32000.0,14.8866,14.8941,14.8716,14.8941,32000.0
2010-08-10 12:30:00,19.88,19.88,19.86,19.88,23000.0,14.8941,14.8941,14.8791,14.8941,23000.0
2010-08-10 13:00:00,19.88,19.88,19.83,19.84,32200.0,14.8941,14.8941,14.8566,14.8641,32200.0
2010-08-10 13:30:00,19.84,19.86,19.82,19.84,42200.0,14.8641,14.8791,14.8491,14.8641,42200.0
2010-08-10 14:00:00,19.85,20.01,19.85,19.95,117800.0,14.8716,14.9915,14.8716,14.9465,117800.0
2010-08-10 14:30:00,19.96,20.01,19.95,19.97,82600.0,14.954,14.9915,14.9465,14.9615,82600.0
2010-08-10 15:00:00,19.97,20.0,19.9,19.94,78200.0,14.9615,14.984,14.9091,14.939,78200.0
2010-08-10 15:30:00,19.95,19.99,19.9,19.93,119600.0,14.9465,14.9765,14.9091,14.9315,119600.0
2010-08-11 09:30:00,19.68,19.71,19.57,19.61,61000.0,14.7442,14.7667,14.6618,14.6918,61000.0
2010-08-11 10:00:00,19.61,19.66,19.61,19.65,42000.0,14.6918,14.7293,14.6918,14.7218,42000.0
2010-08-11 10:30:00,19.65,19.71,19.63,19.68,54600.0,14.7218,14.7667,14.7068,14.7442,54600.0
2010-08-11 11:00:00,19.68,19.69,19.62,19.64,64400.0,14.7442,14.7517,14.6993,14.7143,64400.0
2010-08-11 11:30:00,19.64,19.68,19.64,19.68,80400.0,14.7143,14.7442,14.7143,14.7442,80400.0
2010-08-11 12:00:00,19.68,19.73,19.67,19.72,58600.0,14.7442,14.7817,14.7367,14.7742,58600.0
2010-08-11 12:30:00,19.72,19.75,19.7,19.74,150200.0,14.7742,14.7967,14.7592,14.7892,150200.0
2010-08-11 13:00:00,19.74,19.78,19.73,19.78,59600.0,14.7892,14.8192,14.7817,14.8192,59600.0
2010-08-11 13:30:00,19.78,19.8,19.77,19.78,82000.0,14.8192,14.8341,14.8117,14.8192,82000.0
2010-08-11 14:00:00,19.78,19.83,19.78,19.82,111400.0,14.8192,14.8566,14.8192,14.8491,111400.0
2010-08-11 14:30:00,19.82,19.84,19.8,19.83,162000.0,14.8491,14.8641,14.8341,14.8566,162000.0
2010-08-11 15:00:00,19.83,19.83,19.76,19.79,145200.0,14.8566,14.8566,14.8042,14.8266,145200.0
2010-08-11 15:30:00,19.79,19.81,19.75,19.76,293600.0,14.8266,14.8416,14.7967,14.8042,293600.0
2010-08-12 09:30:00,19.63,19.72,19.58,19.7,116400.0,14.7068,14.7742,14.6693,14.7592,116400.0
2010-08-12 10:00:00,19.7,19.75,19.64,19.72,132600.0,14.7592,14.7967,14.7143,14.7742,132600.0
2010-08-12 10:30:00,19.72,19.81,19.71,19.79,65000.0,14.7742,14.8416,14.7667,14.8266,65000.0
2010-08-12 11:00:00,19.8,19.82,19.74,19.81,91600.0,14.8341,14.8491,14.7892,14.8416,91600.0
2010-08-12 11:30:00,19.82,19.82,19.79,19.79,48000.0,14.8491,14.8491,14.8266,14.8266,48000.0
2010-08-12 12:00:00,19.79,19.82,19.76,19.81,37600.0,14.8266,14.8491,14.8042,14.8416,37600.0
2010-08-12 12:30:00,19.82,19.82,19.81,19.81,34400.0,14.8491,14.8491,14.8416,14.8416,34400.0
2010-08-12 13:00:00,19.82,19.85,19.82,19.83,62000.0,14.8491,14.8716,14.8491,14.8566,62000.0
2010-08-12 13:30:00,19.83,19.86,19.82,19.84,114600.0,14.8566,14.8791,14.8491,14.8641,114600.0
2010-08-12 14:00:00,19.84,19.85,19.83,19.85,70800.0,14.8641,14.8716,14.8566,14.8716,70800.0
2010-08-12 14:30:00,19.85,19.88,19.81,19.88,97200.0,14.8716,14.8941,14.8416,14.8941,97200.0
2010-08-12 15:00:00,19.88,19.93,19.87,19.91,149000.0,14.8941,14.9315,14.8866,14.9166,149000.0
2010-08-12 15:30:00,19.92,19.95,19.88,19.93,276000.0,14.924,14.9465,14.8941,14.9315,276000.0
2010-08-13 09:30:00,19.88,19.9,19.8,19.88,83200.0,14.8941,14.9091,14.8341,14.8941,83200.0
2010-08-13 10:00:00,19.88,19.9,19.85,19.88,66000.0,14.8941,14.9091,14.8716,14.8941,66000.0
2010-08-13 10:30:00,19.88,19.92,19.87,19.91,32200.0,14.8941,14.924,14.8866,14.9166,32200.0
2010-08-13 11:00:00,19.91,19.92,19.87,19.91,39400.0,14.9166,14.924,14.8866,14.9166,39400.0
2010-08-13 11:30:00,19.91,19.91,19.87,19.91,34000.0,14.9166,14.9166,14.8866,14.9166,34000.0
2010-08-13 12:00:00,19.91,19.93,19.9,19.93,20400.0,14.9166,14.9315,14.9091,14.9315,20400.0
2010-08-13 12:30:00,19.93,19.95,19.92,19.95,26800.0,14.9315,14.9465,14.924,14.9465,26800.0
2010-08-13 13:00:00,19.95,19.95,19.93,19.93,33400.0,14.9465,14.9465,14.9315,14.9315,33400.0
2010-08-13 13:30:00,19.93,19.98,19.93,19.95,30400.0,14.9315,14.969,14.9315,14.9465,30400.0
2010-08-13 14:00:00,19.95,19.96,19.93,19.94,44000.0,14.9465,14.954,14.9315,14.939,44000.0
2010-08-13 14:30:00,19.94,19.95,19.92,19.92,45800.0,14.939,14.9465,14.924,14.924,45800.0
2010-08-13 15:00:00,19.93,19.96,19.93,19.94,74000.0,14.9315,14.954,14.9315,14.939,74000.0
2010-08-13 15:30:00,19.93,19.95,19.88,19.89,155200.0,14.9315,14.9465,14.8941,14.9016,155200.0
2010-08-16 09:30:00,19.8,19.8,19.65,19.75,83600.0,14.8341,14.8341,14.7218,14.7967,83600.0
2010-08-16 10:00:00,19.75,19.85,19.72,19.84,88800.0,14.7967,14.8716,14.7742,14.8641,88800.0
2010-08-16 10:30:00,19.84,19.86,19.83,19.84,53600.0,14.8641,14.8791,14.8566,14.8641,53600.0
2010-08-16 11:00:00,19.84,19.85,19.82,19.83,76000.0,14.8641,14.8716,14.8491,14.8566,76000.0
2010-08-16 11:30:00,19.83,19.85,19.82,19.85,88200.0,14.8566,14.8716,14.8491,14.8716,88200.0
2010-08-16 12:00:00,19.85,19.85,19.82,19.83,88200.0,14.8716,14.8716,14.8491,14.8566,88200.0
2010-08-16 12:30:00,19.83,19.86,19.83,19.84,72400.0,14.8566,14.8791,14.8566,14.8641,72400.0
2010-08-16 13:00:00,19.83,19.84,19.81,19.82,56200.0,14.8566,14.8641,14.8416,14.8491,56200.0
2010-08-16 13:30:00,19.82,19.83,19.79,19.8,61200.0,14.8491,14.8566,14.8266,14.8341,61200.0
2010-08-16 14:00:00,19.8,19.83,19.77,19.8,90200.0,14.8341,14.8566,14.8117,14.8341,90200.0
2010-08-16 14:30:00,19.81,19.81,19.74,19.75,98400.0,14.8416,14.8416,14.7892,14.7967,98400.0
2010-08-16 15:00:00,19.75,19.78,19.74,19.78,146600.0,14.7967,14.8192,14.7892,14.8192,146600.0
2010-08-16 15:30:00,19.78,19.85,19.77,19.83,224600.0,14.8192,14.8716,14.8117,14.8566,224600.0
2010-08-17 09:30:00,19.98,19.99,19.89,19.89,44200.0,14.969,14.9765,14.9016,14.9016,44200.0
2010-08-17 10:00:00,19.89,19.91,19.84,19.85,53600.0,14.9016,14.9166,14.8641,14.8716,53600.0
2010-08-17 10:30:00,19.84,19.93,19.84,19.92,62800.0,14.8641,14.9315,14.8641,14.924,62800.0
2010-08-17 11:00:00,19.92,20.03,19.92,20.01,98400.0,14.924,15.0065,14.924,14.9915,98400.0
2010-08-17 11:30:00,20.01,20.07,20.0,20.05,70400.0,14.9915,15.0364,14.984,15.0214,70400.0
2010-08-17 12:00:00,20.06,20.11,20.05,20.11,69600.0,15.0289,15.0664,15.0214,15.0664,69600.0
2010-08-17 12:30:00,20.11,20.14,20.11,20.13,60200.0,15.0664,15.0889,15.0664,15.0814,60200.0
2010-08-17 13:00:00,20.13,20.18,20.13,20.18,58400.0,15.0814,15.1188,15.0814,15.1188,58400.0
2010-08-17 13:30:00,20.18,20.22,20.18,20.22,63800.0,15.1188,15.1488,15.1188,15.1488,63800.0
2010-08-17 14:00:00,20.22,20.23,20.2,20.21,81600.0,15.1488,15.1563,15.1338,15.1413,81600.0
2010-08-17 14:30:00,20.21,20.24,20.18,20.22,105400.0,15.1413,15.1638,15.1188,15.1488,105400.0
2010-08-17 15:00:00,20.22,20.22,20.17,20.2,155600.0,15.1488,15.1488,15.1113,15.1338,155600.0
2010-08-17 15:30:00,20.2,20.2,20.14,20.16,295200.0,15.1338,15.1338,15.0889,15.1039,295200.0
2010-08-18 09:30:00,20.18,20.18,20.09,20.14,65600.0,15.1188,15.1188,15.0514,15.0889,65600.0
2010-08-18 10:00:00,20.14,20.18,20.12,20.13,94600.0,15.0889,15.1188,15.0739,15.0814,94600.0
2010-08-18 10:30:00,20.13,20.22,20.13,20.22,75400.0,15.0814,15.1488,15.0814,15.1488,75400.0
2010-08-18 11:00:00,20.22,20.23,20.17,20.17,120800.0,15.1488,15.1563,15.1113,15.1113,120800.0
2010-08-18 11:30:00,20.17,20.2,20.15,20.18,66600.0,15.1113,15.1338,15.0964,15.1188,66600.0
2010-08-18 12:00:00,20.18,20.2,20.15,20.2,35600.0,15.1188,15.1338,15.0964,15.1338,35600.0
2010-08-18 12:30:00,20.2,20.26,20.2,20.26,61800.0,15.1338,15.1788,15.1338,15.1788,61800.0
2010-08-18 13:00:00,20.26,20.35,20.25,20.34,74200.0,15.1788,15.2462,15.1713,15.2387,74200.0
2010-08-18 13:30:00,20.34,20.35,20.31,20.35,76000.0,15.2387,15.2462,15.2162,15.2462,76000.0
2010-08-18 14:00:00,20.35,20.36,20.33,20.35,50200.0,15.2462,15.2537,15.2312,15.2462,50200.0
2010-08-18 14:30:00,20.35,20.36,20.34,20.35,37000.0,15.2462,15.2537,15.2387,15.2462,37000.0
2010-08-18 15:00:00,20.35,20.36,20.31,20.32,70600.0,15.2462,15.2537,15.2162,15.2237,70600.0
2010-08-18 15:30:00,20.32,20.36,20.32,20.34,282600.0,15.2237,15.2537,15.2237,15.2387,282600.0
2010-08-19 09:30:00,20.22,20.25,20.15,20.19,130600.0,15.1488,15.1713,15.0964,15.1263,130600.0
2010-08-19 10:00:00,20.21,20.21,20.08,20.16,179200.0,15.1413,15.1413,15.0439,15.1039,179200.0
2010-08-19 10:30:00,20.15,20.17,20.11,20.15,179800.0,15.0964,15.1113,15.0664,15.0964,179800.0
2010-08-19 11:00:00,20.15,20.18,20.1,20.16,109600.0,15.0964,15.1188,15.0589,15.1039,109600.0
2010-08-19 11:30:00,20.16,20.17,20.1,20.17,203000.0,15.1039,15.1113,15.0589,15.1113,203000.0
2010-08-19 12:00:00,20.17,20.18,20.14,20.18,84600.0,15.1113,15.1188,15.0889,15.1188,84600.0
2010-08-19 12:30:00,20.18,20.23,20.18,20.2,189600.0,15.1188,15.1563,15.1188,15.1338,189600.0
2010-08-19 13:00:00,20.21,20.23,20.2,20.21,77800.0,15.1413,15.1563,15.1338,15.1413,77800.0
2010-08-19 13:30:00,20.21,20.23,20.17,20.17,73200.0,15.1413,15.1563,15.1113,15.1113,73200.0
2010-08-19 14:00:00,20.17,20.24,20.16,20.23,102800.0,15.1113,15.1638,15.1039,15.1563,102800.0
2010-08-19 14:30:00,20.23,20.25,20.21,20.25,142000.0,15.1563,15.1713,15.1413,15.1713,142000.0
2010-08-19 15:00:00,20.25,20.34,20.23,20.33,322600.0,15.1713,15.2387,15.1563,15.2312,322600.0
2010-08-19 15:30:00,20.33,20.33,20.27,20.29,380000.0,15.2312,15.2312,15.1863,15.2012,380000.0
2010-08-20 09:30:00,20.22,20.34,20.18,20.26,510200.0,15.1488,15.2387,15.1188,15.1788,510200.0
2010-08-20 10:00:00,20.26,20.28,20.25,20.27,151000.0,15.1788,15.1938,15.1713,15.1863,151000.0
2010-08-20 10:30:00,20.27,20.29,20.25,20.27,128200.0,15.1863,15.2012,15.1713,15.1863,128200.0
2010-08-20 11:00:00,20.27,20.29,20.26,20.29,110000.0,15.1863,15.2012,15.1788,15.2012,110000.0
2010-08-20 11:30:00,20.29,20.3,20.25,20.27,101800.0,15.2012,15.2087,15.1713,15.1863,101800.0
2010-08-20 12:00:00,20.27,20.29,20.27,20.28,54000.0,15.1863,15.2012,15.1863,15.1938,54000.0
2010-08-20 12:30:00,20.28,20.3,20.27,20.3,153800.0,15.1938,15.2087,15.1863,15.2087,153800.0
2010-08-20 13:00:00,20.3,20.34,20.3,20.33,141000.0,15.2087,15.2387,15.2087,15.2312,141000.0
2010-08-20 13:30:00,20.33,20.35,20.32,20.34,123200.0,15.2312,15.2462,15.2237,15.2387,123200.0
2010-08-20 14:00:00,20.34,20.39,20.33,20.38,228600.0,15.2387,15.2762,15.2312,15.2687,228600.0
2010-08-20 14:30:00,20.38,20.4,20.38,20.38,142200.0,15.2687,15.2837,15.2687,15.2687,142200.0
2010-08-20 15:00:00,20.38,20.43,20.38,20.43,263600.0,15.2687,15.3061,15.2687,15.3061,263600.0
2010-08-20 15:30:00,20.43,20.47,20.42,20.43,366200.0,15.3061,15.3361,15.2986,15.3061,366200.0
2010-08-23 09:30:00,20.48,20.53,20.41,20.48,215400.0,15.3436,15.3811,15.2912,15.3436,215400.0
2010-08-23 10:00:00,20.49,20.5,20.39,20.41,137800.0,15.3511,15.3586,15.2762,15.2912,137800.0
2010-08-23 10:30:00,20.41,20.43,20.36,20.38,76000.0,15.2912,15.3061,15.2537,15.2687,76000.0
2010-08-23 11:00:00,20.38,20.39,20.33,20.34,96200.0,15.2687,15.2762,15.2312,15.2387,96200.0
2010-08-23 11:30:00,20.35,20.36,20.33,20.33,66800.0,15.2462,15.2537,15.2312,15.2312,66800.0
2010-08-23 12:00:00,20.33,20.36,20.33,20.34,48400.0,15.2312,15.2537,15.2312,15.2387,48400.0
2010-08-23 12:30:00,20.34,20.36,20.34,20.35,68400.0,15.2387,15.2537,15.2387,15.2462,68400.0
2010-08-23 13:00:00,20.34,20.36,20.34,20.36,76600.0,15.2387,15.2537,15.2387,15.2537,76600.0
2010-08-23 13:30:00,20.36,20.38,20.34,20.36,72600.0,15.2537,15.2687,15.2387,15.2537,72600.0
2010-08-23 14:00:00,20.36,20.39,20.36,20.37,90800.0,15.2537,15.2762,15.2537,15.2612,90800.0
2010-08-23 14:30:00,20.37,20.38,20.34,20.34,93200.0,15.2612,15.2687,15.2387,15.2387,93200.0
2010-08-23 15:00:00,20.34,20.37,20.32,20.33,124400.0,15.2387,15.2612,15.2237,15.2312,124400.0
2010-08-23 15:30:00,20.33,20.33,20.25,20.27,377000.0,15.2312,15.2312,15.1713,15.1863,377000.0
2010-08-24 09:30:00,20.21,20.21,20.1,20.11,148000.0,15.1413,15.1413,15.0589,15.0664,148000.0
2010-08-24 10:00:00,20.1,20.12,19.98,20.06,223200.0,15.0589,15.0739,14.969,15.0289,223200.0
2010-08-24 10:30:00,20.07,20.09,20.03,20.04,213600.0,15.0364,15.0514,15.0065,15.0139,213600.0
2010-08-24 11:00:00,20.04,20.06,20.02,20.05,192200.0,15.0139,15.0289,14.999,15.0214,192200.0
2010-08-24 11:30:00,20.05,20.06,20.01,20.01,225400.0,15.0214,15.0289,14.9915,14.9915,225400.0
2010-08-24 12:00:00,20.01,20.04,20.0,20.0,176200.0,14.9915,15.0139,14.984,14.984,176200.0
2010-08-24 12:30:00,20.01,20.03,19.93,19.93,250200.0,14.9915,15.0065,14.9315,14.9315,250200.0
2010-08-24 13:00:00,19.94,19.95,19.92,19.93,196200.0,14.939,14.9465,14.924,14.9315,196200.0
2010-08-24 13:30:00,19.93,19.93,19.82,19.82,235000.0,14.9315,14.9315,14.8491,14.8491,235000.0
2010-08-24 14:00:00,19.83,19.84,19.75,19.75,269400.0,14.8566,14.8641,14.7967,14.7967,269400.0
2010-08-24 14:30:00,19.75,19.82,19.74,19.8,260400.0,14.7967,14.8491,14.7892,14.8341,260400.0
2010-08-24 15:00:00,19.81,19.87,19.79,19.83,316400.0,14.8416,14.8866,14.8266,14.8566,316400.0
2010-08-24 15:30:00,19.83,19.85,19.79,19.81,431400.0,14.8566,14.8716,14.8266,14.8416,431400.0
2010-08-25 09:30:00,19.75,19.84,19.67,19.75,84600.0,14.7967,14.8641,14.7367,14.7967,84600.0
2010-08-25 10:00:00,19.76,19.77,19.68,19.73,132800.0,14.8042,14.8117,14.7442,14.7817,132800.0
2010-08-25 10:30:00,19.73,19.74,19.7,19.71,80600.0,14.7817,14.7892,14.7592,14.7667,80600.0
2010-08-25 11:00:00,19.72,19.75,19.7,19.74,104600.0,14.7742,14.7967,14.7592,14.7892,104600.0
2010-08-25 11:30:00,19.74,19.74,19.7,19.73,71400.0,14.7892,14.7892,14.7592,14.7817,71400.0
2010-08-25 12:00:00,19.73,19.76,19.72,19.75,58600.0,14.7817,14.8042,14.7742,14.7967,58600.0
2010-08-25 12:30:00,19.75,19.78,19.72,19.73,70800.0,14.7967,14.8192,14.7742,14.7817,70800.0
2010-08-25 13:00:00,19.73,19.75,19.72,19.73,81400.0,14.7817,14.7967,14.7742,14.7817,81400.0
2010-08-25 13:30:00,19.73,19.75,19.71,19.73,104200.0,14.7817,14.7967,14.7667,14.7817,104200.0
2010-08-25 14:00:00,19.73,19.75,19.7,19.71,175200.0,14.7817,14.7967,14.7592,14.7667,175200.0
2010-08-25 14:30:00,19.71,19.76,19.7,19.75,226200.0,14.7667,14.8042,14.7592,14.7967,226200.0
2010-08-25 15:00:00,19.75,19.78,19.74,19.77,135200.0,14.7967,14.8192,14.7892,14.8117,135200.0
2010-08-25 15:30:00,19.77,19.85,19.77,19.79,460800.0,14.8117,14.8716,14.8117,14.8266,460800.0
2010-08-26 09:30:00,19.87,19.88,19.79,19.83,70600.0,14.8866,14.8941,14.8266,14.8566,70600.0
2010-08-26 10:00:00,19.83,19.86,19.78,19.79,119400.0,14.8566,14.8791,14.8192,14.8266,119400.0
2010-08-26 10:30:00,19.8,19.82,19.77,19.77,135200.0,14.8341,14.8491,14.8117,14.8117,135200.0
2010-08-26 11:00:00,19.77,19.77,19.7,19.75,127400.0,14.8117,14.8117,14.7592,14.7967,127400.0
2010-08-26 11:30:00,19.76,19.79,19.74,19.79,154600.0,14.8042,14.8266,14.7892,14.8266,154600.0
2010-08-26 12:00:00,19.79,19.81,19.79,19.8,65200.0,14.8266,14.8416,14.8266,14.8341,65200.0
2010-08-26 12:30:00,19.8,19.81,19.77,19.78,104200.0,14.8341,14.8416,14.8117,14.8192,104200.0
2010-08-26 13:00:00,19.79,19.8,19.77,19.8,141600.0,14.8266,14.8341,14.8117,14.8341,141600.0
2010-08-26 13:30:00,19.8,19.82,19.79,19.8,101400.0,14.8341,14.8491,14.8266,14.8341,101400.0
2010-08-26 14:00:00,19.8,19.81,19.76,19.77,129200.0,14.8341,14.8416,14.8042,14.8117,129200.0
2010-08-26 14:30:00,19.77,19.77,19.73,19.74,180600.0,14.8117,14.8117,14.7817,14.7892,180600.0
2010-08-26 15:00:00,19.74,19.82,19.74,19.81,225400.0,14.7892,14.8491,14.7892,14.8416,225400.0
2010-08-26 15:30:00,19.81,19.85,19.77,19.78,396800.0,14.8416,14.8716,14.8117,14.8192,396800.0
2010-08-27 09:30:00,19.85,19.88,19.75,19.75,73400.0,14.8716,14.8941,14.7967,14.7967,73400.0
2010-08-27 10:00:00,19.76,19.85,19.68,19.83,192800.0,14.8042,14.8716,14.7442,14.8566,192800.0
2010-08-27 10:30:00,19.83,19.89,19.8,19.81,76800.0,14.8566,14.9016,14.8341,14.8416,76800.0
2010-08-27 11:00:00,19.81,19.94,19.81,19.92,96000.0,14.8416,14.939,14.8416,14.924,96000.0
2010-08-27 11:30:00,19.92,19.97,19.88,19.95,115000.0,14.924,14.9615,14.8941,14.9465,115000.0
2010-08-27 12:00:00,19.95,19.96,19.93,19.96,46400.0,14.9465,14.954,14.9315,14.954,46400.0
2010-08-27 12:30:00,19.96,19.97,19.93,19.93,35600.0,14.954,14.9615,14.9315,14.9315,35600.0
2010-08-27 13:00:00,19.93,19.96,19.92,19.96,37400.0,14.9315,14.954,14.924,14.954,37400.0
2010-08-27 13:30:00,19.97,20.0,19.95,20.0,53800.0,14.9615,14.984,14.9465,14.984,53800.0
2010-08-27 14:00:00,20.0,20.0,19.95,19.96,59000.0,14.984,14.984,14.9465,14.954,59000.0
2010-08-27 14:30:00,19.96,20.02,19.96,20.0,98200.0,14.954,14.999,14.954,14.984,98200.0
2010-08-27 15:00:00,20.0,20.02,19.97,20.01,141200.0,14.984,14.999,14.9615,14.9915,141200.0
2010-08-27 15:30:00,20.01,20.07,20.0,20.04,256200.0,14.9915,15.0364,14.984,15.0139,256200.0
2010-08-30 09:30:00,20.09,20.13,19.91,20.12,87800.0,15.0514,15.0814,14.9166,15.0739,87800.0
2010-08-30 10:00:00,20.12,20.14,20.08,20.09,105600.0,15.0739,15.0889,15.0439,15.0514,105600.0
2010-08-30 10:30:00,20.09,20.1,20.07,20.09,63000.0,15.0514,15.0589,15.0364,15.0514,63000.0
2010-08-30 11:00:00,20.09,20.1,20.04,20.07,73000.0,15.0514,15.0589,15.0139,15.0364,73000.0
2010-08-30 11:30:00,20.07,20.08,20.0,20.04,64000.0,15.0364,15.0439,14.984,15.0139,64000.0
2010-08-30 12:00:00,20.04,20.06,20.02,20.04,60600.0,15.0139,15.0289,14.999,15.0139,60600.0
2010-08-30 12:30:00,20.04,20.05,20.02,20.02,78400.0,15.0139,15.0214,14.999,14.999,78400.0
2010-08-30 13:00:00,20.03,20.04,19.99,19.99,85400.0,15.0065,15.0139,14.9765,14.9765,85400.0
2010-08-30 13:30:00,19.98,20.01,19.97,20.0,74400.0,14.969,14.9915,14.9615,14.984,74400.0
2010-08-30 14:00:00,20.0,20.01,19.98,20.01,81600.0,14.984,14.9915,14.969,14.9915,81600.0
2010-08-30 14:30:00,20.01,20.02,19.97,19.97,76000.0,14.9915,14.999,14.9615,14.9615,76000.0
2010-08-30 15:00:00,19.97,19.98,19.92,19.92,98400.0,14.9615,14.969,14.924,14.924,98400.0
2010-08-30 15:30:00,19.93,19.94,19.86,19.86,221800.0,14.9315,14.939,14.8791,14.8791,221800.0
2010-08-31 09:30:00,19.85,19.87,19.8,19.86,60800.0,14.8716,14.8866,14.8341,14.8791,60800.0
2010-08-31 10:00:00,19.86,19.93,19.86,19.9,45200.0,14.8791,14.9315,14.8791,14.9091,45200.0
2010-08-31 10:30:00,19.9,19.94,19.87,19.93,57400.0,14.9091,14.939,14.8866,14.9315,57400.0
2010-08-31 11:00:00,19.93,19.99,19.89,19.98,57800.0,14.9315,14.9765,14.9016,14.969,57800.0
2010-08-31 11:30:00,19.97,20.04,19.96,20.0,42600.0,14.9615,15.0139,14.954,14.984,42600.0
2010-08-31 12:00:00,20.0,20.02,19.99,20.02,27000.0,14.984,14.999,14.9765,14.999,27000.0
2010-08-31 12:30:00,20.02,20.02,19.97,19.97,28000.0,14.999,14.999,14.9615,14.9615,28000.0
2010-08-31 13:00:00,19.97,20.0,19.96,20.0,38200.0,14.9615,14.984,14.954,14.984,38200.0
2010-08-31 13:30:00,20.0,20.01,19.98,20.0,31000.0,14.984,14.9915,14.969,14.984,31000.0
2010-08-31 14:00:00,20.0,20.03,19.97,19.98,53400.0,14.984,15.0065,14.9615,14.969,53400.0
2010-08-31 14:30:00,19.98,19.98,19.91,19.92,61200.0,14.969,14.969,14.9166,14.924,61200.0
2010-08-31 15:00:00,19.92,19.93,19.9,19.92,72800.0,14.924,14.9315,14.9091,14.924,72800.0
2010-08-31 15:30:00,19.92,19.98,19.87,19.93,305400.0,14.924,14.969,14.8866,14.9315,305400.0
2010-09-01 09:30:00,20.15,20.21,20.0,20.06,162800.0,15.0964,15.1413,14.984,15.0289,162800.0
2010-09-01 10:00:00,20.06,20.21,20.04,20.15,144000.0,15.0289,15.1413,15.0139,15.0964,144000.0
2010-09-01 10:30:00,20.15,20.18,20.14,20.18,99400.0,15.0964,15.1188,15.0889,15.1188,99400.0
2010-09-01 11:00:00,20.17,20.19,20.16,20.18,55800.0,15.1113,15.1263,15.1039,15.1188,55800.0
2010-09-01 11:30:00,20.18,20.22,20.18,20.21,66400.0,15.1188,15.1488,15.1188,15.1413,66400.0
2010-09-01 12:00:00,20.21,20.21,20.18,20.18,48200.0,15.1413,15.1413,15.1188,15.1188,48200.0
2010-09-01 12:30:00,20.18,20.19,20.17,20.18,43600.0,15.1188,15.1263,15.1113,15.1188,43600.0
2010-09-01 13:00:00,20.18,20.19,20.16,20.17,53200.0,15.1188,15.1263,15.1039,15.1113,53200.0
2010-09-01 13:30:00,20.17,20.18,20.15,20.16,47600.0,15.1113,15.1188,15.0964,15.1039,47600.0
2010-09-01 14:00:00,20.16,20.17,20.14,20.16,62000.0,15.1039,15.1113,15.0889,15.1039,62000.0
2010-09-01 14:30:00,20.16,20.18,20.16,20.18,68000.0,15.1039,15.1188,15.1039,15.1188,68000.0
2010-09-01 15:00:00,20.17,20.17,20.1,20.11,98600.0,15.1113,15.1113,15.0589,15.0664,98600.0
2010-09-01 15:30:00,20.11,20.18,20.1,20.17,312200.0,15.0664,15.1188,15.0589,15.1113,312200.0
2010-09-02 09:30:00,20.2,20.22,20.15,20.2,54600.0,15.1338,15.1488,15.0964,15.1338,54600.0
2010-09-02 10:00:00,20.2,20.25,20.13,20.14,78200.0,15.1338,15.1713,15.0814,15.0889,78200.0
2010-09-02 10:30:00,20.14,20.15,20.1,20.11,87400.0,15.0889,15.0964,15.0589,15.0664,87400.0
2010-09-02 11:00:00,20.12,20.13,20.08,20.09,55200.0,15.0739,15.0814,15.0439,15.0514,55200.0
2010-09-02 11:30:00,20.09,20.13,20.09,20.11,75800.0,15.0514,15.0814,15.0514,15.0664,75800.0
2010-09-02 12:00:00,20.11,20.14,20.11,20.14,45600.0,15.0664,15.0889,15.0664,15.0889,45600.0
2010-09-02 12:30:00,20.15,20.17,20.12,20.14,101800.0,15.0964,15.1113,15.0739,15.0889,101800.0
2010-09-02 13:00:00,20.14,20.15,20.13,20.14,25800.0,15.0889,15.0964,15.0814,15.0889,25800.0
2010-09-02 13:30:00,20.13,20.15,20.12,20.14,106800.0,15.0814,15.0964,15.0739,15.0889,106800.0
2010-09-02 14:00:00,20.13,20.14,20.11,20.13,98400.0,15.0814,15.0889,15.0664,15.0814,98400.0
2010-09-02 14:30:00,20.13,20.17,20.13,20.17,62200.0,15.0814,15.1113,15.0814,15.1113,62200.0
2010-09-02 15:00:00,20.17,20.18,20.15,20.18,102000.0,15.1113,15.1188,15.0964,15.1188,102000.0
2010-09-02 15:30:00,20.18,20.25,20.18,20.25,175800.0,15.1188,15.1713,15.1188,15.1713,175800.0
2010-09-03 09:30:00,20.3,20.32,20.25,20.29,88000.0,15.2087,15.2237,15.1713,15.2012,88000.0
2010-09-03 10:00:00,20.29,20.31,20.24,20.3,127600.0,15.2012,15.2162,15.1638,15.2087,127600.0
2010-09-03 10:30:00,20.3,20.31,20.25,20.25,67800.0,15.2087,15.2162,15.1713,15.1713,67800.0
2010-09-03 11:00:00,20.25,20.28,20.23,20.27,43600.0,15.1713,15.1938,15.1563,15.1863,43600.0
2010-09-03 11:30:00,20.27,20.3,20.25,20.29,61800.0,15.1863,15.2087,15.1713,15.2012,61800.0
2010-09-03 12:00:00,20.29,20.29,20.27,20.29,30200.0,15.2012,15.2012,15.1863,15.2012,30200.0
2010-09-03 12:30:00,20.28,20.3,20.27,20.27,87000.0,15.1938,15.2087,15.1863,15.1863,87000.0
2010-09-03 13:00:00,20.27,20.28,20.27,20.27,23600.0,15.1863,15.1938,15.1863,15.1863,23600.0
2010-09-03 13:30:00,20.27,20.29,20.23,20.23,75600.0,15.1863,15.2012,15.1563,15.1563,75600.0
2010-09-03 14:00:00,20.23,20.24,20.21,20.22,90600.0,15.1563,15.1638,15.1413,15.1488,90600.0
2010-09-03 14:30:00,20.22,20.28,20.22,20.23,145600.0,15.1488,15.1938,15.1488,15.1563,145600.0
2010-09-03 15:00:00,20.24,20.25,20.21,20.23,74800.0,15.1638,15.1713,15.1413,15.1563,74800.0
2010-09-03 15:30:00,20.23,20.27,20.23,20.27,349400.0,15.1563,15.1863,15.1563,15.1863,349400.0
2010-09-07 09:30:00,20.26,20.3,20.16,20.27,75600.0,15.1788,15.2087,15.1039,15.1863,75600.0
2010-09-07 10:00:00,20.27,20.34,20.25,20.33,49600.0,15.1863,15.2387,15.1713,15.2312,49600.0
2010-09-07 10:30:00,20.33,20.34,20.31,20.34,43800.0,15.2312,15.2387,15.2162,15.2387,43800.0
2010-09-07 11:00:00,20.34,20.36,20.33,20.36,45600.0,15.2387,15.2537,15.2312,15.2537,45600.0
2010-09-07 11:30:00,20.36,20.38,20.34,20.36,46200.0,15.2537,15.2687,15.2387,15.2537,46200.0
2010-09-07 12:00:00,20.36,20.36,20.33,20.34,40000.0,15.2537,15.2537,15.2312,15.2387,40000.0
2010-09-07 12:30:00,20.34,20.36,20.34,20.36,55200.0,15.2387,15.2537,15.2387,15.2537,55200.0
2010-09-07 13:00:00,20.36,20.39,20.35,20.37,35000.0,15.2537,15.2762,15.2462,15.2612,35000.0
2010-09-07 13:30:00,20.36,20.38,20.36,20.38,48200.0,15.2537,15.2687,15.2537,15.2687,48200.0
2010-09-07 14:00:00,20.37,20.37,20.33,20.34,34800.0,15.2612,15.2612,15.2312,15.2387,34800.0
2010-09-07 14:30:00,20.34,20.34,20.28,20.29,48600.0,15.2387,15.2387,15.1938,15.2012,48600.0
2010-09-07 15:00:00,20.29,20.32,20.29,20.32,61000.0,15.2012,15.2237,15.2012,15.2237,61000.0
2010-09-07 15:30:00,20.32,20.34,20.27,20.28,133800.0,15.2237,15.2387,15.1863,15.1938,133800.0
2010-09-08 09:30:00,20.39,20.48,20.37,20.43,136200.0,15.2762,15.3436,15.2612,15.3061,136200.0
2010-09-08 10:00:00,20.43,20.5,20.43,20.48,96400.0,15.3061,15.3586,15.3061,15.3436,96400.0
2010-09-08 10:30:00,20.48,20.51,20.47,20.5,58800.0,15.3436,15.3661,15.3361,15.3586,58800.0
2010-09-08 11:00:00,20.5,20.54,20.5,20.52,60600.0,15.3586,15.3885,15.3586,15.3736,60600.0
2010-09-08 11:30:00,20.52,20.54,20.5,20.52,64400.0,15.3736,15.3885,15.3586,15.3736,64400.0
2010-09-08 12:00:00,20.52,20.53,20.5,20.52,32200.0,15.3736,15.3811,15.3586,15.3736,32200.0
2010-09-08 12:30:00,20.52,20.53,20.51,20.53,52200.0,15.3736,15.3811,15.3661,15.3811,52200.0
2010-09-08 13:00:00,20.53,20.54,20.52,20.54,40800.0,15.3811,15.3885,15.3736,15.3885,40800.0
2010-09-08 13:30:00,20.54,20.54,20.48,20.49,58000.0,15.3885,15.3885,15.3436,15.3511,58000.0
2010-09-08 14:00:00,20.49,20.5,20.45,20.5,76200.0,15.3511,15.3586,15.3211,15.3586,76200.0
2010-09-08 14:30:00,20.5,20.52,20.5,20.5,52600.0,15.3586,15.3736,15.3586,15.3586,52600.0
2010-09-08 15:00:00,20.5,20.53,20.49,20.49,101000.0,15.3586,15.3811,15.3511,15.3511,101000.0
2010-09-08 15:30:00,20.49,20.52,20.47,20.5,196000.0,15.3511,15.3736,15.3361,15.3586,196000.0
2010-09-09 09:30:00,20.66,20.66,20.56,20.6,60600.0,15.4784,15.4784,15.4035,15.4335,60600.0
2010-09-09 10:00:00,20.59,20.6,20.52,20.52,38800.0,15.426,15.4335,15.3736,15.3736,38800.0
2010-09-09 10:30:00,20.53,20.59,20.5,20.57,57800.0,15.3811,15.426,15.3586,15.411,57800.0
2010-09-09 11:00:00,20.56,20.58,20.56,20.56,72400.0,15.4035,15.4185,15.4035,15.4035,72400.0
2010-09-09 11:30:00,20.56,20.57,20.54,20.54,55200.0,15.4035,15.411,15.3885,15.3885,55200.0
2010-09-09 12:00:00,20.55,20.55,20.52,20.52,65800.0,15.396,15.396,15.3736,15.3736,65800.0
2010-09-09 12:30:00,20.52,20.52,20.5,20.5,86400.0,15.3736,15.3736,15.3586,15.3586,86400.0
2010-09-09 13:00:00,20.5,20.52,20.5,20.5,50000.0,15.3586,15.3736,15.3586,15.3586,50000.0
2010-09-09 13:30:00,20.5,20.5,20.48,20.5,61200.0,15.3586,15.3586,15.3436,15.3586,61200.0
2010-09-09 14:00:00,20.49,20.51,20.48,20.5,41600.0,15.3511,15.3661,15.3436,15.3586,41600.0
2010-09-09 14:30:00,20.5,20.53,20.5,20.51,53000.0,15.3586,15.3811,15.3586,15.3661,53000.0
2010-09-09 15:00:00,20.52,20.53,20.51,20.51,77000.0,15.3736,15.3811,15.3661,15.3661,77000.0
2010-09-09 15:30:00,20.51,20.52,20.46,20.47,302200.0,15.3661,15.3736,15.3286,15.3361,302200.0
2010-09-10 09:30:00,20.53,20.54,20.45,20.49,85400.0,15.3811,15.3885,15.3211,15.3511,85400.0
2010-09-10 10:00:00,20.5,20.54,20.5,20.53,64600.0,15.3586,15.3885,15.3586,15.3811,64600.0
2010-09-10 10:30:00,20.53,20.55,20.52,20.55,43000.0,15.3811,15.396,15.3736,15.396,43000.0
2010-09-10 11:00:00,20.55,20.56,20.52,20.56,44000.0,15.396,15.4035,15.3736,15.4035,44000.0
2010-09-10 11:30:00,20.56,20.57,20.52,20.52,55000.0,15.4035,15.411,15.3736,15.3736,55000.0
2010-09-10 12:00:00,20.52,20.52,20.52,20.52,40600.0,15.3736,15.3736,15.3736,15.3736,40600.0
2010-09-10 12:30:00,20.52,20.52,20.5,20.5,64000.0,15.3736,15.3736,15.3586,15.3586,64000.0
2010-09-10 13:00:00,20.5,20.51,20.5,20.5,43000.0,15.3586,15.3661,15.3586,15.3586,43000.0
2010-09-10 13:30:00,20.51,20.53,20.49,20.5,68200.0,15.3661,15.3811,15.3511,15.3586,68200.0
2010-09-10 14:00:00,20.5,20.5,20.46,20.47,104000.0,15.3586,15.3586,15.3286,15.3361,104000.0
2010-09-10 14:30:00,20.47,20.47,20.46,20.46,82000.0,15.3361,15.3361,15.3286,15.3286,82000.0
2010-09-10 15:00:00,20.46,20.46,20.44,20.45,144400.0,15.3286,15.3286,15.3136,15.3211,144400.0
2010-09-10 15:30:00,20.45,20.45,20.42,20.45,271200.0,15.3211,15.3211,15.2986,15.3211,271200.0
2010-09-13 09:30:00,20.57,20.59,20.49,20.55,68600.0,15.411,15.426,15.3511,15.396,68600.0
2010-09-13 10:00:00,20.55,20.58,20.53,20.57,49000.0,15.396,15.4185,15.3811,15.411,49000.0
2010-09-13 10:30:00,20.57,20.6,20.54,20.54,92000.0,15.411,15.4335,15.3885,15.3885,92000.0
2010-09-13 11:00:00,20.54,20.54,20.46,20.47,80400.0,15.3885,15.3885,15.3286,15.3361,80400.0
2010-09-13 11:30:00,20.47,20.47,20.43,20.45,58600.0,15.3361,15.3361,15.3061,15.3211,58600.0
2010-09-13 12:00:00,20.45,20.45,20.38,20.41,57800.0,15.3211,15.3211,15.2687,15.2912,57800.0
2010-09-13 12:30:00,20.41,20.43,20.41,20.42,37400.0,15.2912,15.3061,15.2912,15.2986,37400.0
2010-09-13 13:00:00,20.42,20.43,20.41,20.43,40400.0,15.2986,15.3061,15.2912,15.3061,40400.0
2010-09-13 13:30:00,20.43,20.43,20.42,20.43,58000.0,15.3061,15.3061,15.2986,15.3061,58000.0
2010-09-13 14:00:00,20.43,20.43,20.33,20.34,178200.0,15.3061,15.3061,15.2312,15.2387,178200.0
2010-09-13 14:30:00,20.34,20.34,20.29,20.33,171200.0,15.2387,15.2387,15.2012,15.2312,171200.0
2010-09-13 15:00:00,20.33,20.35,20.3,20.35,161000.0,15.2312,15.2462,15.2087,15.2462,161000.0
2010-09-13 15:30:00,20.34,20.38,20.34,20.35,282200.0,15.2387,15.2687,15.2387,15.2462,282200.0
2010-09-14 09:30:00,20.37,20.43,20.32,20.35,82800.0,15.2612,15.3061,15.2237,15.2462,82800.0
2010-09-14 10:00:00,20.35,20.38,20.34,20.35,62000.0,15.2462,15.2687,15.2387,15.2462,62000.0
2010-09-14 10:30:00,20.35,20.36,20.31,20.33,84000.0,15.2462,15.2537,15.2162,15.2312,84000.0
2010-09-14 11:00:00,20.34,20.36,20.32,20.33,76200.0,15.2387,15.2537,15.2237,15.2312,76200.0
2010-09-14 11:30:00,20.33,20.34,20.3,20.32,121000.0,15.2312,15.2387,15.2087,15.2237,121000.0
2010-09-14 12:00:00,20.32,20.34,20.31,20.34,108600.0,15.2237,15.2387,15.2162,15.2387,108600.0
2010-09-14 12:30:00,20.34,20.34,20.31,20.33,98600.0,15.2387,15.2387,15.2162,15.2312,98600.0
2010-09-14 13:00:00,20.33,20.36,20.33,20.35,77600.0,15.2312,15.2537,15.2312,15.2462,77600.0
2010-09-14 13:30:00,20.35,20.39,20.35,20.37,75600.0,15.2462,15.2762,15.2462,15.2612,75600.0
2010-09-14 14:00:00,20.37,20.39,20.36,20.39,88000.0,15.2612,15.2762,15.2537,15.2762,88000.0
2010-09-14 14:30:00,20.39,20.43,20.39,20.42,136600.0,15.2762,15.3061,15.2762,15.2986,136600.0
2010-09-14 15:00:00,20.42,20.43,20.4,20.42,86000.0,15.2986,15.3061,15.2837,15.2986,86000.0
2010-09-14 15:30:00,20.42,20.45,20.37,20.38,326000.0,15.2986,15.3211,15.2612,15.2687,326000.0
2010-09-15 09:30:00,20.38,20.4,20.34,20.39,46000.0,15.2687,15.2837,15.2387,15.2762,46000.0
2010-09-15 10:00:00,20.39,20.49,20.39,20.48,60600.0,15.2762,15.3511,15.2762,15.3436,60600.0
2010-09-15 10:30:00,20.48,20.52,20.46,20.52,56000.0,15.3436,15.3736,15.3286,15.3736,56000.0
2010-09-15 11:00:00,20.52,20.54,20.5,20.53,33400.0,15.3736,15.3885,15.3586,15.3811,33400.0
2010-09-15 11:30:00,20.53,20.55,20.53,20.55,40400.0,15.3811,15.396,15.3811,15.396,40400.0
2010-09-15 12:00:00,20.55,20.56,20.53,20.54,38000.0,15.396,15.4035,15.3811,15.3885,38000.0
2010-09-15 12:30:00,20.54,20.55,20.54,20.55,27400.0,15.3885,15.396,15.3885,15.396,27400.0
2010-09-15 13:00:00,20.55,20.56,20.54,20.56,35600.0,15.396,15.4035,15.3885,15.4035,35600.0
2010-09-15 13:30:00,20.55,20.56,20.54,20.56,36600.0,15.396,15.4035,15.3885,15.4035,36600.0
2010-09-15 14:00:00,20.55,20.56,20.53,20.53,47200.0,15.396,15.4035,15.3811,15.3811,47200.0
2010-09-15 14:30:00,20.52,20.53,20.5,20.5,75000.0,15.3736,15.3811,15.3586,15.3586,75000.0
2010-09-15 15:00:00,20.5,20.5,20.46,20.49,229200.0,15.3586,15.3586,15.3286,15.3511,229200.0
2010-09-15 15:30:00,20.49,20.49,20.46,20.48,322600.0,15.3511,15.3511,15.3286,15.3436,322600.0
2010-09-16 09:30:00,20.42,20.46,20.36,20.41,62000.0,15.2986,15.3286,15.2537,15.2912,62000.0
2010-09-16 10:00:00,20.4,20.45,20.36,20.41,128000.0,15.2837,15.3211,15.2537,15.2912,128000.0
2010-09-16 10:30:00,20.41,20.43,20.39,20.43,85600.0,15.2912,15.3061,15.2762,15.3061,85600.0
2010-09-16 11:00:00,20.43,20.43,20.42,20.43,41800.0,15.3061,15.3061,15.2986,15.3061,41800.0
2010-09-16 11:30:00,20.43,20.43,20.42,20.43,48400.0,15.3061,15.3061,15.2986,15.3061,48400.0
2010-09-16 12:00:00,20.43,20.43,20.41,20.43,55800.0,15.3061,15.3061,15.2912,15.3061,55800.0
2010-09-16 12:30:00,20.43,20.43,20.42,20.43,51000.0,15.3061,15.3061,15.2986,15.3061,51000.0
2010-09-16 13:00:00,20.43,20.43,20.4,20.42,29800.0,15.3061,15.3061,15.2837,15.2986,29800.0
2010-09-16 13:30:00,20.42,20.42,20.39,20.39,38200.0,15.2986,15.2986,15.2762,15.2762,38200.0
2010-09-16 14:00:00,20.39,20.45,20.39,20.45,104400.0,15.2762,15.3211,15.2762,15.3211,104400.0
2010-09-16 14:30:00,20.45,20.5,20.45,20.49,113400.0,15.3211,15.3586,15.3211,15.3511,113400.0
2010-09-16 15:00:00,20.48,20.51,20.48,20.5,72400.0,15.3436,15.3661,15.3436,15.3586,72400.0
2010-09-16 15:30:00,20.5,20.5,20.48,20.5,135200.0,15.3586,15.3586,15.3436,15.3586,135200.0
2010-09-17 09:30:00,20.58,20.68,20.53,20.61,465000.0,15.4185,15.4934,15.3811,15.441,465000.0
2010-09-17 10:00:00,20.61,20.61,20.52,20.58,82800.0,15.441,15.441,15.3736,15.4185,82800.0
2010-09-17 10:30:00,20.59,20.63,20.55,20.62,72200.0,15.426,15.456,15.396,15.4485,72200.0
2010-09-17 11:00:00,20.61,20.65,20.61,20.63,42400.0,15.441,15.471,15.441,15.456,42400.0
2010-09-17 11:30:00,20.63,20.65,20.63,20.64,45200.0,15.456,15.471,15.456,15.4635,45200.0
2010-09-17 12:00:00,20.64,20.67,20.64,20.66,65400.0,15.4635,15.4859,15.4635,15.4784,65400.0
2010-09-17 12:30:00,20.66,20.68,20.65,20.65,61000.0,15.4784,15.4934,15.471,15.471,61000.0
2010-09-17 13:00:00,20.65,20.68,20.65,20.65,57600.0,15.471,15.4934,15.471,15.471,57600.0
2010-09-17 13:30:00,20.65,20.68,20.65,20.65,39400.0,15.471,15.4934,15.471,15.471,39400.0
2010-09-17 14:00:00,20.65,20.69,20.65,20.68,74400.0,15.471,15.5009,15.471,15.4934,74400.0
2010-09-17 14:30:00,20.67,20.73,20.67,20.7,86200.0,15.4859,15.5309,15.4859,15.5084,86200.0
2010-09-17 15:00:00,20.7,20.71,20.64,20.64,56800.0,15.5084,15.5159,15.4635,15.4635,56800.0
2010-09-17 15:30:00,20.64,20.65,20.62,20.63,155800.0,15.4635,15.471,15.4485,15.456,155800.0
2010-09-20 09:30:00,20.7,20.7,20.63,20.67,57600.0,15.5084,15.5084,15.456,15.4859,57600.0
2010-09-20 10:00:00,20.66,20.75,20.65,20.75,120000.0,15.4784,15.5459,15.471,15.5459,120000.0
2010-09-20 10:30:00,20.74,20.75,20.74,20.75,69000.0,15.5384,15.5459,15.5384,15.5459,69000.0
2010-09-20 11:00:00,20.75,20.77,20.74,20.77,123200.0,15.5459,15.5609,15.5384,15.5609,123200.0
2010-09-20 11:30:00,20.76,20.77,20.73,20.73,62600.0,15.5534,15.5609,15.5309,15.5309,62600.0
2010-09-20 12:00:00,20.73,20.73,20.66,20.67,65600.0,15.5309,15.5309,15.4784,15.4859,65600.0
2010-09-20 12:30:00,20.67,20.68,20.65,20.68,70800.0,15.4859,15.4934,15.471,15.4934,70800.0
2010-09-20 13:00:00,20.68,20.71,20.68,20.7,34600.0,15.4934,15.5159,15.4934,15.5084,34600.0
2010-09-20 13:30:00,20.7,20.73,20.68,20.7,76000.0,15.5084,15.5309,15.4934,15.5084,76000.0
2010-09-20 14:00:00,20.7,20.73,20.69,20.73,76200.0,15.5084,15.5309,15.5009,15.5309,76200.0
2010-09-20 14:30:00,20.73,20.75,20.72,20.75,61200.0,15.5309,15.5459,15.5234,15.5459,61200.0
2010-09-20 15:00:00,20.75,20.78,20.75,20.77,67600.0,15.5459,15.5684,15.5459,15.5609,67600.0
2010-09-20 15:30:00,20.77,20.78,20.75,20.75,209800.0,15.5609,15.5684,15.5459,15.5459,209800.0
2010-09-21 09:30:00,20.71,20.73,20.65,20.66,96200.0,15.5159,15.5309,15.471,15.4784,96200.0
2010-09-21 10:00:00,20.66,20.66,20.55,20.55,116000.0,15.4784,15.4784,15.396,15.396,116000.0
2010-09-21 10:30:00,20.56,20.56,20.5,20.5,94200.0,15.4035,15.4035,15.3586,15.3586,94200.0
2010-09-21 11:00:00,20.5,20.58,20.5,20.57,67000.0,15.3586,15.4185,15.3586,15.411,67000.0
2010-09-21 11:30:00,20.57,20.6,20.57,20.6,33200.0,15.411,15.4335,15.411,15.4335,33200.0
2010-09-21 12:00:00,20.6,20.61,20.58,20.6,26200.0,15.4335,15.441,15.4185,15.4335,26200.0
2010-09-21 12:30:00,20.6,20.61,20.6,20.61,21200.0,15.4335,15.441,15.4335,15.441,21200.0
2010-09-21 13:00:00,20.61,20.62,20.59,20.61,35200.0,15.441,15.4485,15.426,15.441,35200.0
2010-09-21 13:30:00,20.61,20.62,20.6,20.6,46800.0,15.441,15.4485,15.4335,15.4335,46800.0
2010-09-21 14:00:00,20.61,20.69,20.55,20.67,119400.0,15.441,15.5009,15.396,15.4859,119400.0
2010-09-21 14:30:00,20.67,20.74,20.66,20.68,129400.0,15.4859,15.5384,15.4784,15.4934,129400.0
2010-09-21 15:00:00,20.68,20.69,20.65,20.68,119400.0,15.4934,15.5009,15.471,15.4934,119400.0
2010-09-21 15:30:00,20.68,20.68,20.62,20.68,250400.0,15.4934,15.4934,15.4485,15.4934,250400.0
2010-09-22 09:30:00,20.71,20.82,20.71,20.79,69200.0,15.5159,15.5983,15.5159,15.5758,69200.0
2010-09-22 10:00:00,20.8,20.8,20.75,20.79,67000.0,15.5833,15.5833,15.5459,15.5758,67000.0
2010-09-22 10:30:00,20.78,20.79,20.73,20.74,41400.0,15.5684,15.5758,15.5309,15.5384,41400.0
2010-09-22 11:00:00,20.74,20.74,20.67,20.7,38000.0,15.5384,15.5384,15.4859,15.5084,38000.0
2010-09-22 11:30:00,20.71,20.73,20.69,20.73,32600.0,15.5159,15.5309,15.5009,15.5309,32600.0
2010-09-22 12:00:00,20.74,20.75,20.72,20.74,34600.0,15.5384,15.5459,15.5234,15.5384,34600.0
2010-09-22 12:30:00,20.74,20.74,20.72,20.73,28400.0,15.5384,15.5384,15.5234,15.5309,28400.0
2010-09-22 13:00:00,20.73,20.74,20.7,20.74,41000.0,15.5309,15.5384,15.5084,15.5384,41000.0
2010-09-22 13:30:00,20.74,20.75,20.72,20.72,71400.0,15.5384,15.5459,15.5234,15.5234,71400.0
2010-09-22 14:00:00,20.72,20.73,20.7,20.73,80600.0,15.5234,15.5309,15.5084,15.5309,80600.0
2010-09-22 14:30:00,20.73,20.77,20.73,20.77,265000.0,15.5309,15.5609,15.5309,15.5609,265000.0
2010-09-22 15:00:00,20.77,20.78,20.71,20.71,80400.0,15.5609,15.5684,15.5159,15.5159,80400.0
2010-09-22 15:30:00,20.71,20.74,20.68,20.69,143200.0,15.5159,15.5384,15.4934,15.5009,143200.0
2010-09-23 09:30:00,20.58,20.59,20.49,20.5,105200.0,15.4185,15.426,15.3511,15.3586,105200.0
2010-09-23 10:00:00,20.5,20.59,20.5,20.57,105400.0,15.3586,15.426,15.3586,15.411,105400.0
2010-09-23 10:30:00,20.58,20.64,20.58,20.63,42400.0,15.4185,15.4635,15.4185,15.456,42400.0
2010-09-23 11:00:00,20.63,20.65,20.62,20.64,56600.0,15.456,15.471,15.4485,15.4635,56600.0
2010-09-23 11:30:00,20.64,20.67,20.63,20.64,46200.0,15.4635,15.4859,15.456,15.4635,46200.0
2010-09-23 12:00:00,20.64,20.69,20.64,20.68,85400.0,15.4635,15.5009,15.4635,15.4934,85400.0
2010-09-23 12:30:00,20.69,20.69,20.64,20.65,140200.0,15.5009,15.5009,15.4635,15.471,140200.0
2010-09-23 13:00:00,20.65,20.66,20.63,20.65,39600.0,15.471,15.4784,15.456,15.471,39600.0
2010-09-23 13:30:00,20.65,20.66,20.63,20.65,51200.0,15.471,15.4784,15.456,15.471,51200.0
2010-09-23 14:00:00,20.65,20.65,20.64,20.65,57800.0,15.471,15.471,15.4635,15.471,57800.0
2010-09-23 14:30:00,20.64,20.65,20.59,20.59,74400.0,15.4635,15.471,15.426,15.426,74400.0
2010-09-23 15:00:00,20.59,20.59,20.54,20.54,82400.0,15.426,15.426,15.3885,15.3885,82400.0
2010-09-23 15:30:00,20.55,20.55,20.52,20.52,111200.0,15.396,15.396,15.3736,15.3736,111200.0
2010-09-24 09:30:00,20.68,20.78,20.68,20.74,66000.0,15.4934,15.5684,15.4934,15.5384,66000.0
2010-09-24 10:00:00,20.74,20.86,20.73,20.85,127800.0,15.5384,15.6283,15.5309,15.6208,127800.0
2010-09-24 10:30:00,20.85,20.89,20.84,20.85,75400.0,15.6208,15.6508,15.6133,15.6208,75400.0
2010-09-24 11:00:00,20.84,20.85,20.78,20.79,106600.0,15.6133,15.6208,15.5684,15.5758,106600.0
2010-09-24 11:30:00,20.79,20.79,20.74,20.75,40000.0,15.5758,15.5758,15.5384,15.5459,40000.0
2010-09-24 12:00:00,20.75,20.77,20.74,20.75,39200.0,15.5459,15.5609,15.5384,15.5459,39200.0
2010-09-24 12:30:00,20.76,20.78,20.75,20.77,38600.0,15.5534,15.5684,15.5459,15.5609,38600.0
2010-09-24 13:00:00,20.77,20.81,20.77,20.81,28400.0,15.5609,15.5908,15.5609,15.5908,28400.0
2010-09-24 13:30:00,20.8,20.83,20.79,20.79,79600.0,15.5833,15.6058,15.5758,15.5758,79600.0
2010-09-24 14:00:00,20.79,20.82,20.77,20.82,61200.0,15.5758,15.5983,15.5609,15.5983,61200.0
2010-09-24 14:30:00,20.82,20.85,20.82,20.83,63800.0,15.5983,15.6208,15.5983,15.6058,63800.0
2010-09-24 15:00:00,20.83,20.85,20.82,20.82,48400.0,15.6058,15.6208,15.5983,15.5983,48400.0
2010-09-24 15:30:00,20.82,20.86,20.82,20.84,122800.0,15.5983,15.6283,15.5983,15.6133,122800.0
2010-09-27 09:30:00,20.9,20.9,20.73,20.74,101800.0,15.6583,15.6583,15.5309,15.5384,101800.0
2010-09-27 10:00:00,20.74,20.79,20.73,20.75,87600.0,15.5384,15.5758,15.5309,15.5459,87600.0
2010-09-27 10:30:00,20.74,20.77,20.71,20.77,54800.0,15.5384,15.5609,15.5159,15.5609,54800.0
2010-09-27 11:00:00,20.77,20.78,20.72,20.75,54000.0,15.5609,15.5684,15.5234,15.5459,54000.0
2010-09-27 11:30:00,20.75,20.77,20.75,20.75,75200.0,15.5459,15.5609,15.5459,15.5459,75200.0
2010-09-27 12:00:00,20.76,20.76,20.75,20.75,41400.0,15.5534,15.5534,15.5459,15.5459,41400.0
2010-09-27 12:30:00,20.75,20.8,20.75,20.78,32000.0,15.5459,15.5833,15.5459,15.5684,32000.0
2010-09-27 13:00:00,20.78,20.79,20.75,20.78,50000.0,15.5684,15.5758,15.5459,15.5684,50000.0
2010-09-27 13:30:00,20.78,20.81,20.77,20.8,42200.0,15.5684,15.5908,15.5609,15.5833,42200.0
2010-09-27 14:00:00,20.8,20.81,20.79,20.8,55000.0,15.5833,15.5908,15.5758,15.5833,55000.0
2010-09-27 14:30:00,20.8,20.83,20.8,20.81,36200.0,15.5833,15.6058,15.5833,15.5908,36200.0
2010-09-27 15:00:00,20.8,20.83,20.8,20.82,51600.0,15.5833,15.6058,15.5833,15.5983,51600.0
2010-09-27 15:30:00,20.82,20.82,20.73,20.74,200800.0,15.5983,15.5983,15.5309,15.5384,200800.0
2010-09-28 09:30:00,20.78,20.8,20.59,20.59,127600.0,15.5684,15.5833,15.426,15.426,127600.0
2010-09-28 10:00:00,20.59,20.59,20.5,20.52,225000.0,15.426,15.426,15.3586,15.3736,225000.0
2010-09-28 10:30:00,20.52,20.56,20.5,20.55,149800.0,15.3736,15.4035,15.3586,15.396,149800.0
2010-09-28 11:00:00,20.55,20.57,20.37,20.44,597600.0,15.396,15.411,15.2612,15.3136,597600.0
2010-09-28 11:30:00,20.43,20.54,20.43,20.5,231400.0,15.3061,15.3885,15.3061,15.3586,231400.0
2010-09-28 12:00:00,20.5,20.56,20.5,20.54,146000.0,15.3586,15.4035,15.3586,15.3885,146000.0
2010-09-28 12:30:00,20.54,20.55,20.49,20.5,137000.0,15.3885,15.396,15.3511,15.3586,137000.0
2010-09-28 13:00:00,20.5,20.51,20.46,20.49,110000.0,15.3586,15.3661,15.3286,15.3511,110000.0
2010-09-28 13:30:00,20.49,20.51,20.49,20.51,79200.0,15.3511,15.3661,15.3511,15.3661,79200.0
2010-09-28 14:00:00,20.51,20.52,20.46,20.46,100000.0,15.3661,15.3736,15.3286,15.3286,100000.0
2010-09-28 14:30:00,20.46,20.48,20.45,20.46,99000.0,15.3286,15.3436,15.3211,15.3286,99000.0
2010-09-28 15:00:00,20.46,20.49,20.46,20.48,160200.0,15.3286,15.3511,15.3286,15.3436,160200.0
2010-09-28 15:30:00,20.48,20.58,20.48,20.54,484600.0,15.3436,15.4185,15.3436,15.3885,484600.0
2010-09-29 09:30:00,20.54,20.64,20.47,20.5,122200.0,15.3885,15.4635,15.3361,15.3586,122200.0
2010-09-29 10:00:00,20.5,20.58,20.49,20.51,94400.0,15.3586,15.4185,15.3511,15.3661,94400.0
2010-09-29 10:30:00,20.5,20.56,20.5,20.55,87200.0,15.3586,15.4035,15.3586,15.396,87200.0
2010-09-29 11:00:00,20.55,20.59,20.55,20.58,66200.0,15.396,15.426,15.396,15.4185,66200.0
2010-09-29 11:30:00,20.57,20.61,20.57,20.6,58400.0,15.411,15.441,15.411,15.4335,58400.0
2010-09-29 12:00:00,20.6,20.64,20.59,20.61,65000.0,15.4335,15.4635,15.426,15.441,65000.0
2010-09-29 12:30:00,20.61,20.64,20.59,20.61,78200.0,15.441,15.4635,15.426,15.441,78200.0
2010-09-29 13:00:00,20.61,20.63,20.6,20.6,86800.0,15.441,15.456,15.4335,15.4335,86800.0
2010-09-29 13:30:00,20.6,20.6,20.56,20.58,68800.0,15.4335,15.4335,15.4035,15.4185,68800.0
2010-09-29 14:00:00,20.58,20.6,20.57,20.58,83000.0,15.4185,15.4335,15.411,15.4185,83000.0
2010-09-29 14:30:00,20.57,20.6,20.57,20.59,74000.0,15.411,15.4335,15.411,15.426,74000.0
2010-09-29 15:00:00,20.59,20.59,20.51,20.51,130600.0,15.426,15.426,15.3661,15.3661,130600.0
2010-09-29 15:30:00,20.52,20.55,20.51,20.53,284200.0,15.3736,15.396,15.3661,15.3811,284200.0
2010-09-30 09:30:00,21.14,21.43,21.02,21.24,755200.0,15.8381,16.0553,15.7482,15.913,755200.0
2010-09-30 10:00:00,21.24,21.25,20.95,21.15,440200.0,15.913,15.9205,15.6957,15.8456,440200.0
2010-09-30 10:30:00,21.15,21.15,21.0,21.02,260800.0,15.8456,15.8456,15.7332,15.7482,260800.0
2010-09-30 11:00:00,21.02,21.05,20.93,20.97,257000.0,15.7482,15.7706,15.6807,15.7107,257000.0
2010-09-30 11:30:00,20.96,20.96,20.87,20.89,190600.0,15.7032,15.7032,15.6358,15.6508,190600.0
2010-09-30 12:00:00,20.89,20.93,20.84,20.92,140600.0,15.6508,15.6807,15.6133,15.6732,140600.0
2010-09-30 12:30:00,20.93,20.97,20.92,20.95,146400.0,15.6807,15.7107,15.6732,15.6957,146400.0
2010-09-30 13:00:00,20.95,21.04,20.95,21.0,173000.0,15.6957,15.7631,15.6957,15.7332,173000.0
2010-09-30 13:30:00,21.0,21.0,20.95,20.97,119800.0,15.7332,15.7332,15.6957,15.7107,119800.0
2010-09-30 14:00:00,20.97,21.0,20.95,21.0,206400.0,15.7107,15.7332,15.6957,15.7332,206400.0
2010-09-30 14:30:00,21.0,21.06,20.99,21.02,227800.0,15.7332,15.7781,15.7257,15.7482,227800.0
2010-09-30 15:00:00,21.02,21.03,20.97,21.02,301600.0,15.7482,15.7557,15.7107,15.7482,301600.0
2010-09-30 15:30:00,21.02,21.03,20.99,20.99,451200.0,15.7482,15.7557,15.7257,15.7257,451200.0
2010-10-01 09:30:00,21.17,21.17,20.88,20.88,147400.0,15.8605,15.8605,15.6433,15.6433,147400.0
2010-10-01 10:00:00,20.87,20.93,20.79,20.79,296200.0,15.6358,15.6807,15.5758,15.5758,296200.0
2010-10-01 10:30:00,20.79,20.79,20.72,20.76,106000.0,15.5758,15.5758,15.5234,15.5534,106000.0
2010-10-01 11:00:00,20.76,20.82,20.75,20.82,170800.0,15.5534,15.5983,15.5459,15.5983,170800.0
2010-10-01 11:30:00,20.81,20.84,20.79,20.82,94200.0,15.5908,15.6133,15.5758,15.5983,94200.0
2010-10-01 12:00:00,20.82,20.82,20.79,20.8,76600.0,15.5983,15.5983,15.5758,15.5833,76600.0
2010-10-01 12:30:00,20.79,20.8,20.77,20.8,87400.0,15.5758,15.5833,15.5609,15.5833,87400.0
2010-10-01 13:00:00,20.8,20.81,20.78,20.79,90000.0,15.5833,15.5908,15.5684,15.5758,90000.0
2010-10-01 13:30:00,20.79,20.8,20.77,20.8,82600.0,15.5758,15.5833,15.5609,15.5833,82600.0
2010-10-01 14:00:00,20.8,20.82,20.8,20.81,68200.0,15.5833,15.5983,15.5833,15.5908,68200.0
2010-10-01 14:30:00,20.81,20.81,20.8,20.8,224000.0,15.5908,15.5908,15.5833,15.5833,224000.0
2010-10-01 15:00:00,20.81,20.81,20.8,20.81,174000.0,15.5908,15.5908,15.5833,15.5908,174000.0
2010-10-01 15:30:00,20.81,20.83,20.79,20.83,413200.0,15.5908,15.6058,15.5758,15.6058,413200.0
2010-10-04 09:30:00,20.84,20.98,20.82,20.93,175000.0,15.6133,15.7182,15.5983,15.6807,175000.0
2010-10-04 10:00:00,20.93,20.94,20.86,20.86,140600.0,15.6807,15.6882,15.6283,15.6283,140600.0
2010-10-04 10:30:00,20.86,20.89,20.84,20.89,57800.0,15.6283,15.6508,15.6133,15.6508,57800.0
2010-10-04 11:00:00,20.88,20.9,20.86,20.86,101400.0,15.6433,15.6583,15.6283,15.6283,101400.0
2010-10-04 11:30:00,20.86,20.86,20.78,20.78,92800.0,15.6283,15.6283,15.5684,15.5684,92800.0
2010-10-04 12:00:00,20.78,20.78,20.74,20.75,81800.0,15.5684,15.5684,15.5384,15.5459,81800.0
2010-10-04 12:30:00,20.75,20.75,20.73,20.74,34000.0,15.5459,15.5459,15.5309,15.5384,34000.0
2010-10-04 13:00:00,20.75,20.77,20.75,20.76,37600.0,15.5459,15.5609,15.5459,15.5534,37600.0
2010-10-04 13:30:00,20.77,20.81,20.75,20.8,54600.0,15.5609,15.5908,15.5459,15.5833,54600.0
2010-10-04 14:00:00,20.8,20.81,20.74,20.74,65000.0,15.5833,15.5908,15.5384,15.5384,65000.0
2010-10-04 14:30:00,20.74,20.79,20.74,20.75,97200.0,15.5384,15.5758,15.5384,15.5459,97200.0
2010-10-04 15:00:00,20.75,20.8,20.75,20.8,102200.0,15.5459,15.5833,15.5459,15.5833,102200.0
2010-10-04 15:30:00,20.8,20.8,20.73,20.77,231800.0,15.5833,15.5833,15.5309,15.5609,231800.0
2010-10-05 09:30:00,20.89,20.99,20.8,20.88,147400.0,15.6508,15.7257,15.5833,15.6433,147400.0
2010-10-05 10:00:00,20.88,20.93,20.83,20.88,130400.0,15.6433,15.6807,15.6058,15.6433,130400.0
2010-10-05 10:30:00,20.88,20.94,20.88,20.91,119400.0,15.6433,15.6882,15.6433,15.6657,119400.0
2010-10-05 11:00:00,20.91,20.91,20.85,20.86,102800.0,15.6657,15.6657,15.6208,15.6283,102800.0
2010-10-05 11:30:00,20.86,20.91,20.85,20.88,77200.0,15.6283,15.6657,15.6208,15.6433,77200.0
2010-10-05 12:00:00,20.88,20.89,20.88,20.88,40000.0,15.6433,15.6508,15.6433,15.6433,40000.0
2010-10-05 12:30:00,20.88,20.88,20.88,20.88,35800.0,15.6433,15.6433,15.6433,15.6433,35800.0
2010-10-05 13:00:00,20.88,20.88,20.88,20.88,67800.0,15.6433,15.6433,15.6433,15.6433,67800.0
2010-10-05 13:30:00,20.88,20.88,20.88,20.88,36000.0,15.6433,15.6433,15.6433,15.6433,36000.0
2010-10-05 14:00:00,20.88,20.88,20.86,20.86,108000.0,15.6433,15.6433,15.6283,15.6283,108000.0
2010-10-05 14:30:00,20.86,20.87,20.84,20.84,116600.0,15.6283,15.6358,15.6133,15.6133,116600.0
2010-10-05 15:00:00,20.84,20.86,20.84,20.85,126600.0,15.6133,15.6283,15.6133,15.6208,126600.0
2010-10-05 15:30:00,20.85,20.85,20.82,20.83,345000.0,15.6208,15.6208,15.5983,15.6058,345000.0
2010-10-06 09:30:00,20.77,20.88,20.77,20.85,94800.0,15.6579,15.7408,15.6579,15.7182,94800.0
2010-10-06 10:00:00,20.85,20.95,20.85,20.95,101000.0,15.7182,15.7936,15.7182,15.7936,101000.0
2010-10-06 10:30:00,20.95,20.99,20.95,20.97,120800.0,15.7936,15.8237,15.7936,15.8087,120800.0
2010-10-06 11:00:00,20.98,20.98,20.93,20.93,74400.0,15.8162,15.8162,15.7785,15.7785,74400.0
2010-10-06 11:30:00,20.93,20.93,20.89,20.9,40800.0,15.7785,15.7785,15.7483,15.7559,40800.0
2010-10-06 12:00:00,20.9,20.9,20.85,20.87,45800.0,15.7559,15.7559,15.7182,15.7333,45800.0
2010-10-06 12:30:00,20.87,20.89,20.86,20.88,45000.0,15.7333,15.7483,15.7257,15.7408,45000.0
2010-10-06 13:00:00,20.88,20.88,20.84,20.86,74600.0,15.7408,15.7408,15.7107,15.7257,74600.0
2010-10-06 13:30:00,20.86,20.88,20.85,20.88,30000.0,15.7257,15.7408,15.7182,15.7408,30000.0
2010-10-06 14:00:00,20.88,20.88,20.86,20.86,48600.0,15.7408,15.7408,15.7257,15.7257,48600.0
2010-10-06 14:30:00,20.86,20.86,20.86,20.86,32800.0,15.7257,15.7257,15.7257,15.7257,32800.0
2010-10-06 15:00:00,20.86,20.86,20.85,20.85,65200.0,15.7257,15.7257,15.7182,15.7182,65200.0
2010-10-06 15:30:00,20.85,20.85,20.83,20.84,182800.0,15.7182,15.7182,15.7031,15.7107,182800.0
2010-10-07 09:30:00,20.93,21.0,20.84,20.86,66200.0,15.7785,15.8313,15.7107,15.7257,66200.0
2010-10-07 10:00:00,20.86,20.86,20.8,20.82,115400.0,15.7257,15.7257,15.6805,15.6956,115400.0
2010-10-07 10:30:00,20.82,20.85,20.81,20.83,58600.0,15.6956,15.7182,15.688,15.7031,58600.0
2010-10-07 11:00:00,20.83,20.84,20.8,20.84,63200.0,15.7031,15.7107,15.6805,15.7107,63200.0
2010-10-07 11:30:00,20.84,20.86,20.83,20.85,42000.0,15.7107,15.7257,15.7031,15.7182,42000.0
2010-10-07 12:00:00,20.85,20.86,20.85,20.86,111000.0,15.7182,15.7257,15.7182,15.7257,111000.0
2010-10-07 12:30:00,20.85,20.86,20.84,20.85,120800.0,15.7182,15.7257,15.7107,15.7182,120800.0
2010-10-07 13:00:00,20.85,20.86,20.84,20.86,62000.0,15.7182,15.7257,15.7107,15.7257,62000.0
2010-10-07 13:30:00,20.86,20.87,20.85,20.87,128600.0,15.7257,15.7333,15.7182,15.7333,128600.0
2010-10-07 14:00:00,20.87,20.88,20.85,20.88,66800.0,15.7333,15.7408,15.7182,15.7408,66800.0
2010-10-07 14:30:00,20.88,20.88,20.86,20.87,50400.0,15.7408,15.7408,15.7257,15.7333,50400.0
2010-10-07 15:00:00,20.87,20.87,20.85,20.85,170800.0,15.7333,15.7333,15.7182,15.7182,170800.0
2010-10-07 15:30:00,20.85,20.86,20.83,20.85,192600.0,15.7182,15.7257,15.7031,15.7182,192600.0
2010-10-08 09:30:00,20.87,20.87,20.79,20.81,77400.0,15.7333,15.7333,15.673,15.688,77400.0
2010-10-08 10:00:00,20.81,20.82,20.76,20.82,103600.0,15.688,15.6956,15.6503,15.6956,103600.0
2010-10-08 10:30:00,20.82,20.86,20.81,20.86,75200.0,15.6956,15.7257,15.688,15.7257,75200.0
2010-10-08 11:00:00,20.86,20.87,20.85,20.85,181800.0,15.7257,15.7333,15.7182,15.7182,181800.0
2010-10-08 11:30:00,20.85,20.87,20.85,20.86,46400.0,15.7182,15.7333,15.7182,15.7257,46400.0
2010-10-08 12:00:00,20.85,20.86,20.85,20.86,44200.0,15.7182,15.7257,15.7182,15.7257,44200.0
2010-10-08 12:30:00,20.86,20.88,20.85,20.87,56800.0,15.7257,15.7408,15.7182,15.7333,56800.0
2010-10-08 13:00:00,20.87,20.87,20.85,20.86,62400.0,15.7333,15.7333,15.7182,15.7257,62400.0
2010-10-08 13:30:00,20.86,20.86,20.84,20.85,48000.0,15.7257,15.7257,15.7107,15.7182,48000.0
2010-10-08 14:00:00,20.85,20.85,20.83,20.83,32400.0,15.7182,15.7182,15.7031,15.7031,32400.0
2010-10-08 14:30:00,20.83,20.85,20.83,20.84,58400.0,15.7031,15.7182,15.7031,15.7107,58400.0
2010-10-08 15:00:00,20.84,20.85,20.82,20.83,100000.0,15.7107,15.7182,15.6956,15.7031,100000.0
2010-10-08 15:30:00,20.83,20.89,20.83,20.85,251200.0,15.7031,15.7483,15.7031,15.7182,251200.0
2010-10-11 09:30:00,20.95,20.95,20.86,20.9,98400.0,15.7936,15.7936,15.7257,15.7559,98400.0
2010-10-11 10:00:00,20.9,20.93,20.9,20.92,94400.0,15.7559,15.7785,15.7559,15.771,94400.0
2010-10-11 10:30:00,20.92,20.93,20.9,20.93,77000.0,15.771,15.7785,15.7559,15.7785,77000.0
2010-10-11 11:00:00,20.92,20.95,20.91,20.95,142200.0,15.771,15.7936,15.7634,15.7936,142200.0
2010-10-11 11:30:00,20.95,21.0,20.95,20.99,164400.0,15.7936,15.8313,15.7936,15.8237,164400.0
2010-10-11 12:00:00,20.99,21.02,20.99,21.0,94400.0,15.8237,15.8464,15.8237,15.8313,94400.0
2010-10-11 12:30:00,21.0,21.02,21.0,21.0,146200.0,15.8313,15.8464,15.8313,15.8313,146200.0
2010-10-11 13:00:00,21.0,21.06,21.0,21.06,103200.0,15.8313,15.8765,15.8313,15.8765,103200.0
2010-10-11 13:30:00,21.06,21.06,21.05,21.05,43400.0,15.8765,15.8765,15.869,15.869,43400.0
2010-10-11 14:00:00,21.05,21.06,21.0,21.05,59400.0,15.869,15.8765,15.8313,15.869,59400.0
2010-10-11 14:30:00,21.05,21.05,21.03,21.05,78400.0,15.869,15.869,15.8539,15.869,78400.0
2010-10-11 15:00:00,21.05,21.05,21.03,21.03,112000.0,15.869,15.869,15.8539,15.8539,112000.0
2010-10-11 15:30:00,21.02,21.05,21.0,21.04,194600.0,15.8464,15.869,15.8313,15.8614,194600.0
2010-10-12 09:30:00,21.0,21.0,20.9,20.91,181600.0,15.8313,15.8313,15.7559,15.7634,181600.0
2010-10-12 10:00:00,20.91,20.92,20.89,20.9,192400.0,15.7634,15.771,15.7483,15.7559,192400.0
2010-10-12 10:30:00,20.9,20.97,20.9,20.93,61400.0,15.7559,15.8087,15.7559,15.7785,61400.0
2010-10-12 11:00:00,20.93,21.02,20.93,20.97,112600.0,15.7785,15.8464,15.7785,15.8087,112600.0
2010-10-12 11:30:00,20.97,20.98,20.91,20.93,64600.0,15.8087,15.8162,15.7634,15.7785,64600.0
2010-10-12 12:00:00,20.93,20.93,20.9,20.91,35200.0,15.7785,15.7785,15.7559,15.7634,35200.0
2010-10-12 12:30:00,20.91,20.93,20.91,20.92,27200.0,15.7634,15.7785,15.7634,15.771,27200.0
2010-10-12 13:00:00,20.92,20.93,20.92,20.93,26400.0,15.771,15.7785,15.771,15.7785,26400.0
2010-10-12 13:30:00,20.93,20.94,20.93,20.94,42600.0,15.7785,15.786,15.7785,15.786,42600.0
2010-10-12 14:00:00,20.94,21.02,20.92,21.0,106600.0,15.786,15.8464,15.771,15.8313,106600.0
2010-10-12 14:30:00,21.0,21.03,20.98,21.03,206400.0,15.8313,15.8539,15.8162,15.8539,206400.0
2010-10-12 15:00:00,21.03,21.04,21.0,21.04,254200.0,15.8539,15.8614,15.8313,15.8614,254200.0
2010-10-12 15:30:00,21.04,21.04,21.0,21.0,111400.0,15.8614,15.8614,15.8313,15.8313,111400.0
2010-10-13 09:30:00,21.1,21.17,21.03,21.17,97600.0,15.9067,15.9594,15.8539,15.9594,97600.0
2010-10-13 10:00:00,21.17,21.24,21.15,21.24,118800.0,15.9594,16.0122,15.9444,16.0122,118800.0
2010-10-13 10:30:00,21.24,21.28,21.22,21.24,70800.0,16.0122,16.0424,15.9971,16.0122,70800.0
2010-10-13 11:00:00,21.24,21.27,21.22,21.23,45200.0,16.0122,16.0348,15.9971,16.0047,45200.0
2010-10-13 11:30:00,21.23,21.23,21.18,21.21,32600.0,16.0047,16.0047,15.967,15.9896,32600.0
2010-10-13 12:00:00,21.21,21.26,21.21,21.26,47600.0,15.9896,16.0273,15.9896,16.0273,47600.0
2010-10-13 12:30:00,21.25,21.27,21.24,21.26,24800.0,16.0197,16.0348,16.0122,16.0273,24800.0
2010-10-13 13:00:00,21.26,21.3,21.25,21.28,35800.0,16.0273,16.0574,16.0197,16.0424,35800.0
2010-10-13 13:30:00,21.28,21.3,21.25,21.25,34800.0,16.0424,16.0574,16.0197,16.0197,34800.0
2010-10-13 14:00:00,21.25,21.29,21.25,21.26,64800.0,16.0197,16.0499,16.0197,16.0273,64800.0
2010-10-13 14:30:00,21.26,21.27,21.24,21.24,75200.0,16.0273,16.0348,16.0122,16.0122,75200.0
2010-10-13 15:00:00,21.24,21.29,21.22,21.24,123800.0,16.0122,16.0499,15.9971,16.0122,123800.0
2010-10-13 15:30:00,21.24,21.27,21.22,21.25,379000.0,16.0122,16.0348,15.9971,16.0197,379000.0
2010-10-14 09:30:00,21.26,21.4,21.25,21.34,98000.0,16.0273,16.1328,16.0197,16.0876,98000.0
2010-10-14 10:00:00,21.33,21.39,21.3,21.39,51400.0,16.0801,16.1253,16.0574,16.1253,51400.0
2010-10-14 10:30:00,21.39,21.39,21.35,21.36,53400.0,16.1253,16.1253,16.0951,16.1027,53400.0
2010-10-14 11:00:00,21.36,21.36,21.33,21.34,62200.0,16.1027,16.1027,16.0801,16.0876,62200.0
2010-10-14 11:30:00,21.34,21.35,21.31,21.34,47600.0,16.0876,16.0951,16.065,16.0876,47600.0
2010-10-14 12:00:00,21.35,21.35,21.31,21.31,36600.0,16.0951,16.0951,16.065,16.065,36600.0
2010-10-14 12:30:00,21.32,21.33,21.3,21.31,30600.0,16.0725,16.0801,16.0574,16.065,30600.0
2010-10-14 13:00:00,21.3,21.3,21.26,21.29,46000.0,16.0574,16.0574,16.0273,16.0499,46000.0
2010-10-14 13:30:00,21.29,21.35,21.29,21.34,29800.0,16.0499,16.0951,16.0499,16.0876,29800.0
2010-10-14 14:00:00,21.34,21.34,21.28,21.29,33400.0,16.0876,16.0876,16.0424,16.0499,33400.0
2010-10-14 14:30:00,21.29,21.3,21.23,21.23,45400.0,16.0499,16.0574,16.0047,16.0047,45400.0
2010-10-14 15:00:00,21.23,21.27,21.22,21.26,77200.0,16.0047,16.0348,15.9971,16.0273,77200.0
2010-10-14 15:30:00,21.26,21.28,21.23,21.28,244000.0,16.0273,16.0424,16.0047,16.0424,244000.0
2010-10-15 09:30:00,21.42,21.45,21.34,21.34,244800.0,16.1479,16.1705,16.0876,16.0876,244800.0
2010-10-15 10:00:00,21.35,21.41,21.3,21.31,68800.0,16.0951,16.1404,16.0574,16.065,68800.0
2010-10-15 10:30:00,21.31,21.34,21.3,21.33,63400.0,16.065,16.0876,16.0574,16.0801,63400.0
2010-10-15 11:00:00,21.32,21.33,21.25,21.28,56000.0,16.0725,16.0801,16.0197,16.0424,56000.0
2010-10-15 11:30:00,21.28,21.31,21.24,21.26,57200.0,16.0424,16.065,16.0122,16.0273,57200.0
2010-10-15 12:00:00,21.25,21.33,21.25,21.33,60200.0,16.0197,16.0801,16.0197,16.0801,60200.0
2010-10-15 12:30:00,21.33,21.41,21.33,21.39,88600.0,16.0801,16.1404,16.0801,16.1253,88600.0
2010-10-15 13:00:00,21.38,21.4,21.36,21.39,73600.0,16.1177,16.1328,16.1027,16.1253,73600.0
2010-10-15 13:30:00,21.39,21.39,21.35,21.35,129000.0,16.1253,16.1253,16.0951,16.0951,129000.0
2010-10-15 14:00:00,21.35,21.43,21.33,21.43,91400.0,16.0951,16.1554,16.0801,16.1554,91400.0
2010-10-15 14:30:00,21.43,21.45,21.4,21.43,176800.0,16.1554,16.1705,16.1328,16.1554,176800.0
2010-10-15 15:00:00,21.43,21.46,21.41,21.43,183200.0,16.1554,16.1781,16.1404,16.1554,183200.0
2010-10-15 15:30:00,21.43,21.47,21.43,21.46,351200.0,16.1554,16.1856,16.1554,16.1781,351200.0
2010-10-18 09:30:00,21.46,21.5,21.33,21.44,119400.0,16.1781,16.2082,16.0801,16.163,119400.0
2010-10-18 10:00:00,21.44,21.55,21.43,21.54,119000.0,16.163,16.2459,16.1554,16.2384,119000.0
2010-10-18 10:30:00,21.54,21.54,21.51,21.52,91200.0,16.2384,16.2384,16.2157,16.2233,91200.0
2010-10-18 11:00:00,21.52,21.52,21.45,21.46,111200.0,16.2233,16.2233,16.1705,16.1781,111200.0
2010-10-18 11:30:00,21.47,21.49,21.45,21.49,54600.0,16.1856,16.2007,16.1705,16.2007,54600.0
2010-10-18 12:00:00,21.48,21.54,21.48,21.5,73200.0,16.1931,16.2384,16.1931,16.2082,73200.0
2010-10-18 12:30:00,21.5,21.58,21.5,21.57,74600.0,16.2082,16.2685,16.2082,16.261,74600.0
2010-10-18 13:00:00,21.57,21.6,21.56,21.59,62400.0,16.261,16.2836,16.2534,16.2761,62400.0
2010-10-18 13:30:00,21.59,21.61,21.56,21.56,51800.0,16.2761,16.2911,16.2534,16.2534,51800.0
2010-10-18 14:00:00,21.56,21.57,21.54,21.56,74800.0,16.2534,16.261,16.2384,16.2534,74800.0
2010-10-18 14:30:00,21.55,21.56,21.54,21.55,58600.0,16.2459,16.2534,16.2384,16.2459,58600.0
2010-10-18 15:00:00,21.55,21.57,21.53,21.55,99800.0,16.2459,16.261,16.2308,16.2459,99800.0
2010-10-18 15:30:00,21.55,21.6,21.55,21.59,220000.0,16.2459,16.2836,16.2459,16.2761,220000.0
2010-10-19 09:30:00,21.43,21.55,21.4,21.46,137600.0,16.1554,16.2459,16.1328,16.1781,137600.0
2010-10-19 10:00:00,21.46,21.47,21.38,21.39,119600.0,16.1781,16.1856,16.1177,16.1253,119600.0
2010-10-19 10:30:00,21.39,21.4,21.34,21.38,111800.0,16.1253,16.1328,16.0876,16.1177,111800.0
2010-10-19 11:00:00,21.38,21.45,21.36,21.43,92200.0,16.1177,16.1705,16.1027,16.1554,92200.0
2010-10-19 11:30:00,21.43,21.45,21.43,21.43,58800.0,16.1554,16.1705,16.1554,16.1554,58800.0
2010-10-19 12:00:00,21.43,21.45,21.39,21.39,106600.0,16.1554,16.1705,16.1253,16.1253,106600.0
2010-10-19 12:30:00,21.4,21.4,21.34,21.35,70200.0,16.1328,16.1328,16.0876,16.0951,70200.0
2010-10-19 13:00:00,21.35,21.36,21.32,21.32,56000.0,16.0951,16.1027,16.0725,16.0725,56000.0
2010-10-19 13:30:00,21.33,21.33,21.25,21.25,95000.0,16.0801,16.0801,16.0197,16.0197,95000.0
2010-10-19 14:00:00,21.25,21.26,21.15,21.17,228600.0,16.0197,16.0273,15.9444,15.9594,228600.0
2010-10-19 14:30:00,21.18,21.23,21.17,21.22,103800.0,15.967,16.0047,15.9594,15.9971,103800.0
2010-10-19 15:00:00,21.22,21.24,21.18,21.2,147600.0,15.9971,16.0122,15.967,15.982,147600.0
2010-10-19 15:30:00,21.2,21.25,21.18,21.25,203600.0,15.982,16.0197,15.967,16.0197,203600.0
2010-10-20 09:30:00,21.33,21.46,21.32,21.43,62800.0,16.0801,16.1781,16.0725,16.1554,62800.0
2010-10-20 10:00:00,21.43,21.43,21.37,21.39,49800.0,16.1554,16.1554,16.1102,16.1253,49800.0
2010-10-20 10:30:00,21.39,21.43,21.38,21.4,55600.0,16.1253,16.1554,16.1177,16.1328,55600.0
2010-10-20 11:00:00,21.4,21.4,21.37,21.39,55800.0,16.1328,16.1328,16.1102,16.1253,55800.0
2010-10-20 11:30:00,21.39,21.39,21.35,21.38,25000.0,16.1253,16.1253,16.0951,16.1177,25000.0
2010-10-20 12:00:00,21.38,21.47,21.38,21.44,37200.0,16.1177,16.1856,16.1177,16.163,37200.0
2010-10-20 12:30:00,21.45,21.46,21.41,21.42,27800.0,16.1705,16.1781,16.1404,16.1479,27800.0
2010-10-20 13:00:00,21.42,21.45,21.42,21.44,28600.0,16.1479,16.1705,16.1479,16.163,28600.0
2010-10-20 13:30:00,21.44,21.45,21.42,21.42,21200.0,16.163,16.1705,16.1479,16.1479,21200.0
2010-10-20 14:00:00,21.43,21.44,21.4,21.43,33000.0,16.1554,16.163,16.1328,16.1554,33000.0
2010-10-20 14:30:00,21.43,21.46,21.42,21.43,57800.0,16.1554,16.1781,16.1479,16.1554,57800.0
2010-10-20 15:00:00,21.43,21.45,21.41,21.45,71000.0,16.1554,16.1705,16.1404,16.1705,71000.0
2010-10-20 15:30:00,21.45,21.45,21.37,21.4,154400.0,16.1705,16.1705,16.1102,16.1328,154400.0
2010-10-21 09:30:00,21.46,21.47,21.39,21.45,44400.0,16.1781,16.1856,16.1253,16.1705,44400.0
2010-10-21 10:00:00,21.45,21.55,21.42,21.52,56000.0,16.1705,16.2459,16.1479,16.2233,56000.0
2010-10-21 10:30:00,21.53,21.58,21.53,21.58,184400.0,16.2308,16.2685,16.2308,16.2685,184400.0
2010-10-21 11:00:00,21.58,21.6,21.57,21.59,68600.0,16.2685,16.2836,16.261,16.2761,68600.0
2010-10-21 11:30:00,21.59,21.6,21.56,21.6,62800.0,16.2761,16.2836,16.2534,16.2836,62800.0
2010-10-21 12:00:00,21.59,21.6,21.58,21.59,37800.0,16.2761,16.2836,16.2685,16.2761,37800.0
2010-10-21 12:30:00,21.59,21.59,21.54,21.56,56000.0,16.2761,16.2761,16.2384,16.2534,56000.0
2010-10-21 13:00:00,21.55,21.58,21.55,21.56,52800.0,16.2459,16.2685,16.2459,16.2534,52800.0
2010-10-21 13:30:00,21.56,21.56,21.46,21.47,77400.0,16.2534,16.2534,16.1781,16.1856,77400.0
2010-10-21 14:00:00,21.46,21.49,21.44,21.46,96600.0,16.1781,16.2007,16.163,16.1781,96600.0
2010-10-21 14:30:00,21.46,21.49,21.46,21.49,64600.0,16.1781,16.2007,16.1781,16.2007,64600.0
2010-10-21 15:00:00,21.49,21.53,21.47,21.53,88400.0,16.2007,16.2308,16.1856,16.2308,88400.0
2010-10-21 15:30:00,21.53,21.54,21.5,21.52,193000.0,16.2308,16.2384,16.2082,16.2233,193000.0
2010-10-22 09:30:00,21.59,21.6,21.56,21.6,133200.0,16.2761,16.2836,16.2534,16.2836,133200.0
2010-10-22 10:00:00,21.6,21.64,21.58,21.6,175800.0,16.2836,16.3138,16.2685,16.2836,175800.0
2010-10-22 10:30:00,21.6,21.65,21.52,21.61,161200.0,16.2836,16.3213,16.2233,16.2911,161200.0
2010-10-22 11:00:00,21.6,21.62,21.59,21.6,143600.0,16.2836,16.2987,16.2761,16.2836,143600.0
2010-10-22 11:30:00,21.6,21.67,21.6,21.67,70400.0,16.2836,16.3364,16.2836,16.3364,70400.0
2010-10-22 12:00:00,21.67,21.68,21.64,21.64,66400.0,16.3364,16.3439,16.3138,16.3138,66400.0
2010-10-22 12:30:00,21.64,21.65,21.64,21.64,55000.0,16.3138,16.3213,16.3138,16.3138,55000.0
2010-10-22 13:00:00,21.65,21.65,21.61,21.61,45000.0,16.3213,16.3213,16.2911,16.2911,45000.0
2010-10-22 13:30:00,21.61,21.61,21.59,21.6,57600.0,16.2911,16.2911,16.2761,16.2836,57600.0
2010-10-22 14:00:00,21.6,21.67,21.59,21.67,53000.0,16.2836,16.3364,16.2761,16.3364,53000.0
2010-10-22 14:30:00,21.66,21.69,21.64,21.65,70400.0,16.3288,16.3514,16.3138,16.3213,70400.0
2010-10-22 15:00:00,21.65,21.67,21.64,21.66,49600.0,16.3213,16.3364,16.3138,16.3288,49600.0
2010-10-22 15:30:00,21.66,21.7,21.65,21.7,192000.0,16.3288,16.359,16.3213,16.359,192000.0
2010-10-25 09:30:00,21.82,21.82,21.73,21.8,115600.0,16.4494,16.4494,16.3816,16.4344,115600.0
2010-10-25 10:00:00,21.8,21.85,21.8,21.82,99000.0,16.4344,16.4721,16.4344,16.4494,99000.0
2010-10-25 10:30:00,21.82,21.82,21.7,21.7,75200.0,16.4494,16.4494,16.359,16.359,75200.0
2010-10-25 11:00:00,21.7,21.71,21.67,21.68,115800.0,16.359,16.3665,16.3364,16.3439,115800.0
2010-10-25 11:30:00,21.68,21.69,21.67,21.69,64000.0,16.3439,16.3514,16.3364,16.3514,64000.0
2010-10-25 12:00:00,21.69,21.7,21.65,21.68,68400.0,16.3514,16.359,16.3213,16.3439,68400.0
2010-10-25 12:30:00,21.68,21.69,21.67,21.68,30200.0,16.3439,16.3514,16.3364,16.3439,30200.0
2010-10-25 13:00:00,21.68,21.7,21.67,21.7,46200.0,16.3439,16.359,16.3364,16.359,46200.0
2010-10-25 13:30:00,21.7,21.7,21.64,21.65,78600.0,16.359,16.359,16.3138,16.3213,78600.0
2010-10-25 14:00:00,21.65,21.67,21.64,21.66,53800.0,16.3213,16.3364,16.3138,16.3288,53800.0
2010-10-25 14:30:00,21.67,21.67,21.6,21.63,114200.0,16.3364,16.3364,16.2836,16.3062,114200.0
2010-10-25 15:00:00,21.63,21.68,21.63,21.68,92200.0,16.3062,16.3439,16.3062,16.3439,92200.0
2010-10-25 15:30:00,21.68,21.68,21.59,21.61,247800.0,16.3439,16.3439,16.2761,16.2911,247800.0
2010-10-26 09:30:00,21.58,21.62,21.55,21.59,104400.0,16.2685,16.2987,16.2459,16.2761,104400.0
2010-10-26 10:00:00,21.59,21.63,21.57,21.61,64000.0,16.2761,16.3062,16.261,16.2911,64000.0
2010-10-26 10:30:00,21.6,21.61,21.55,21.57,43800.0,16.2836,16.2911,16.2459,16.261,43800.0
2010-10-26 11:00:00,21.58,21.58,21.52,21.57,55200.0,16.2685,16.2685,16.2233,16.261,55200.0
2010-10-26 11:30:00,21.57,21.6,21.56,21.57,19800.0,16.261,16.2836,16.2534,16.261,19800.0
2010-10-26 12:00:00,21.58,21.62,21.57,21.61,39800.0,16.2685,16.2987,16.261,16.2911,39800.0
2010-10-26 12:30:00,21.61,21.63,21.6,21.6,50800.0,16.2911,16.3062,16.2836,16.2836,50800.0
2010-10-26 13:00:00,21.61,21.64,21.61,21.61,37800.0,16.2911,16.3138,16.2911,16.2911,37800.0
2010-10-26 13:30:00,21.61,21.63,21.6,21.61,89600.0,16.2911,16.3062,16.2836,16.2911,89600.0
2010-10-26 14:00:00,21.6,21.61,21.56,21.57,80000.0,16.2836,16.2911,16.2534,16.261,80000.0
2010-10-26 14:30:00,21.58,21.65,21.56,21.64,112600.0,16.2685,16.3213,16.2534,16.3138,112600.0
2010-10-26 15:00:00,21.63,21.68,21.63,21.67,133800.0,16.3062,16.3439,16.3062,16.3364,133800.0
2010-10-26 15:30:00,21.67,21.68,21.66,21.68,251800.0,16.3364,16.3439,16.3288,16.3439,251800.0
2010-10-27 09:30:00,21.55,21.56,21.44,21.46,107200.0,16.2459,16.2534,16.163,16.1781,107200.0
2010-10-27 10:00:00,21.47,21.5,21.4,21.41,91200.0,16.1856,16.2082,16.1328,16.1404,91200.0
2010-10-27 10:30:00,21.41,21.43,21.36,21.36,72200.0,16.1404,16.1554,16.1027,16.1027,72200.0
2010-10-27 11:00:00,21.36,21.41,21.34,21.37,55200.0,16.1027,16.1404,16.0876,16.1102,55200.0
2010-10-27 11:30:00,21.38,21.41,21.34,21.35,55400.0,16.1177,16.1404,16.0876,16.0951,55400.0
2010-10-27 12:00:00,21.35,21.36,21.32,21.33,37400.0,16.0951,16.1027,16.0725,16.0801,37400.0
2010-10-27 12:30:00,21.33,21.34,21.31,21.33,29200.0,16.0801,16.0876,16.065,16.0801,29200.0
2010-10-27 13:00:00,21.33,21.38,21.33,21.38,104200.0,16.0801,16.1177,16.0801,16.1177,104200.0
2010-10-27 13:30:00,21.38,21.39,21.33,21.39,34400.0,16.1177,16.1253,16.0801,16.1253,34400.0
2010-10-27 14:00:00,21.4,21.42,21.39,21.4,34800.0,16.1328,16.1479,16.1253,16.1328,34800.0
2010-10-27 14:30:00,21.4,21.46,21.39,21.42,75200.0,16.1328,16.1781,16.1253,16.1479,75200.0
2010-10-27 15:00:00,21.42,21.46,21.4,21.42,60800.0,16.1479,16.1781,16.1328,16.1479,60800.0
2010-10-27 15:30:00,21.43,21.51,21.43,21.49,161400.0,16.1554,16.2157,16.1554,16.2007,161400.0
2010-10-28 09:30:00,21.58,21.68,21.58,21.65,72400.0,16.2685,16.3439,16.2685,16.3213,72400.0
2010-10-28 10:00:00,21.65,21.67,21.61,21.61,77600.0,16.3213,16.3364,16.2911,16.2911,77600.0
2010-10-28 10:30:00,21.61,21.62,21.55,21.57,65200.0,16.2911,16.2987,16.2459,16.261,65200.0
2010-10-28 11:00:00,21.56,21.59,21.55,21.58,78800.0,16.2534,16.2761,16.2459,16.2685,78800.0
2010-10-28 11:30:00,21.59,21.6,21.57,21.57,47000.0,16.2761,16.2836,16.261,16.261,47000.0
2010-10-28 12:00:00,21.57,21.58,21.53,21.57,67200.0,16.261,16.2685,16.2308,16.261,67200.0
2010-10-28 12:30:00,21.56,21.57,21.54,21.55,32800.0,16.2534,16.261,16.2384,16.2459,32800.0
2010-10-28 13:00:00,21.55,21.62,21.55,21.6,47600.0,16.2459,16.2987,16.2459,16.2836,47600.0
2010-10-28 13:30:00,21.6,21.61,21.58,21.61,34400.0,16.2836,16.2911,16.2685,16.2911,34400.0
2010-10-28 14:00:00,21.61,21.64,21.6,21.61,52200.0,16.2911,16.3138,16.2836,16.2911,52200.0
2010-10-28 14:30:00,21.61,21.68,21.61,21.67,110800.0,16.2911,16.3439,16.2911,16.3364,110800.0
2010-10-28 15:00:00,21.67,21.68,21.66,21.67,152000.0,16.3364,16.3439,16.3288,16.3364,152000.0
2010-10-28 15:30:00,21.67,21.75,21.67,21.75,564800.0,16.3364,16.3967,16.3364,16.3967,564800.0
2010-10-29 09:30:00,21.75,21.85,21.63,21.77,167400.0,16.3967,16.4721,16.3062,16.4118,167400.0
2010-10-29 10:00:00,21.77,21.96,21.77,21.93,116600.0,16.4118,16.555,16.4118,16.5324,116600.0
2010-10-29 10:30:00,21.93,21.93,21.89,21.93,97200.0,16.5324,16.5324,16.5022,16.5324,97200.0
2010-10-29 11:00:00,21.94,21.98,21.93,21.95,145600.0,16.5399,16.5701,16.5324,16.5475,145600.0
2010-10-29 11:30:00,21.96,21.97,21.91,21.95,146000.0,16.555,16.5625,16.5173,16.5475,146000.0
2010-10-29 12:00:00,21.95,21.98,21.95,21.98,76400.0,16.5475,16.5701,16.5475,16.5701,76400.0
2010-10-29 12:30:00,21.98,22.0,21.97,21.99,62800.0,16.5701,16.5851,16.5625,16.5776,62800.0
2010-10-29 13:00:00,21.99,22.0,21.99,21.99,76200.0,16.5776,16.5851,16.5776,16.5776,76200.0
2010-10-29 13:30:00,22.0,22.0,21.98,21.98,96200.0,16.5851,16.5851,16.5701,16.5701,96200.0
2010-10-29 14:00:00,21.99,22.03,21.98,22.02,177600.0,16.5776,16.6078,16.5701,16.6002,177600.0
2010-10-29 14:30:00,22.03,22.08,22.03,22.07,171400.0,16.6078,16.6455,16.6078,16.6379,171400.0
2010-10-29 15:00:00,22.07,22.09,22.05,22.08,188000.0,16.6379,16.653,16.6228,16.6455,188000.0
2010-10-29 15:30:00,22.08,22.11,22.08,22.11,389000.0,16.6455,16.6681,16.6455,16.6681,389000.0
2010-11-01 09:30:00,22.11,22.13,22.04,22.04,252800.0,16.6681,16.6831,16.6153,16.6153,252800.0
2010-11-01 10:00:00,22.04,22.1,21.98,21.98,207200.0,16.6153,16.6605,16.5701,16.5701,207200.0
2010-11-01 10:30:00,21.99,22.01,21.95,21.98,100000.0,16.5776,16.5927,16.5475,16.5701,100000.0
2010-11-01 11:00:00,21.99,22.02,21.96,22.01,97800.0,16.5776,16.6002,16.555,16.5927,97800.0
2010-11-01 11:30:00,22.01,22.05,21.99,22.05,80200.0,16.5927,16.6228,16.5776,16.6228,80200.0
2010-11-01 12:00:00,22.05,22.08,22.02,22.07,67600.0,16.6228,16.6455,16.6002,16.6379,67600.0
2010-11-01 12:30:00,22.07,22.07,21.96,21.96,77000.0,16.6379,16.6379,16.555,16.555,77000.0
2010-11-01 13:00:00,21.97,21.98,21.93,21.95,111400.0,16.5625,16.5701,16.5324,16.5475,111400.0
2010-11-01 13:30:00,21.95,21.99,21.95,21.97,61200.0,16.5475,16.5776,16.5475,16.5625,61200.0
2010-11-01 14:00:00,21.97,21.98,21.93,21.93,57200.0,16.5625,16.5701,16.5324,16.5324,57200.0
2010-11-01 14:30:00,21.93,21.93,21.88,21.9,97600.0,16.5324,16.5324,16.4947,16.5098,97600.0
2010-11-01 15:00:00,21.9,21.91,21.83,21.89,121400.0,16.5098,16.5173,16.457,16.5022,121400.0
2010-11-01 15:30:00,21.88,21.98,21.88,21.97,229400.0,16.4947,16.5701,16.4947,16.5625,229400.0
2010-11-02 09:30:00,22.1,22.18,22.07,22.08,96000.0,16.6605,16.7208,16.6379,16.6455,96000.0
2010-11-02 10:00:00,22.08,22.09,22.04,22.06,57600.0,16.6455,16.653,16.6153,16.6304,57600.0
2010-11-02 10:30:00,22.05,22.08,22.0,22.0,53400.0,16.6228,16.6455,16.5851,16.5851,53400.0
2010-11-02 11:00:00,22.0,22.04,22.0,22.01,52600.0,16.5851,16.6153,16.5851,16.5927,52600.0
2010-11-02 11:30:00,22.01,22.03,21.98,21.98,58000.0,16.5927,16.6078,16.5701,16.5701,58000.0
2010-11-02 12:00:00,21.98,22.0,21.95,21.95,46200.0,16.5701,16.5851,16.5475,16.5475,46200.0
2010-11-02 12:30:00,21.94,21.97,21.93,21.95,36400.0,16.5399,16.5625,16.5324,16.5475,36400.0
2010-11-02 13:00:00,21.95,21.97,21.94,21.97,49200.0,16.5475,16.5625,16.5399,16.5625,49200.0
2010-11-02 13:30:00,21.97,22.0,21.97,22.0,28600.0,16.5625,16.5851,16.5625,16.5851,28600.0
2010-11-02 14:00:00,22.0,22.03,22.0,22.02,48800.0,16.5851,16.6078,16.5851,16.6002,48800.0
2010-11-02 14:30:00,22.02,22.05,22.0,22.05,93200.0,16.6002,16.6228,16.5851,16.6228,93200.0
2010-11-02 15:00:00,22.05,22.06,22.04,22.04,47800.0,16.6228,16.6304,16.6153,16.6153,47800.0
2010-11-02 15:30:00,22.04,22.04,22.0,22.02,108400.0,16.6153,16.6153,16.5851,16.6002,108400.0
2010-11-03 09:30:00,22.01,22.1,22.01,22.09,46200.0,16.5927,16.6605,16.5927,16.653,46200.0
2010-11-03 10:00:00,22.09,22.12,22.06,22.06,67800.0,16.653,16.6756,16.6304,16.6304,67800.0
2010-11-03 10:30:00,22.07,22.08,22.01,22.02,70600.0,16.6379,16.6455,16.5927,16.6002,70600.0
2010-11-03 11:00:00,22.01,22.03,21.96,21.98,27800.0,16.5927,16.6078,16.555,16.5701,27800.0
2010-11-03 11:30:00,21.98,21.98,21.95,21.96,23600.0,16.5701,16.5701,16.5475,16.555,23600.0
2010-11-03 12:00:00,21.96,21.96,21.93,21.93,23000.0,16.555,16.555,16.5324,16.5324,23000.0
2010-11-03 12:30:00,21.93,21.96,21.93,21.93,21800.0,16.5324,16.555,16.5324,16.5324,21800.0
2010-11-03 13:00:00,21.93,21.96,21.91,21.91,28400.0,16.5324,16.555,16.5173,16.5173,28400.0
2010-11-03 13:30:00,21.91,21.94,21.91,21.92,31600.0,16.5173,16.5399,16.5173,16.5248,31600.0
2010-11-03 14:00:00,21.91,22.02,21.82,21.84,125600.0,16.5173,16.6002,16.4494,16.4645,125600.0
2010-11-03 14:30:00,21.84,21.95,21.8,21.92,116600.0,16.4645,16.5475,16.4344,16.5248,116600.0
2010-11-03 15:00:00,21.93,21.96,21.91,21.93,165400.0,16.5324,16.555,16.5173,16.5324,165400.0
2010-11-03 15:30:00,21.92,22.0,21.89,21.98,269000.0,16.5248,16.5851,16.5022,16.5701,269000.0
2010-11-04 09:30:00,22.14,22.19,22.08,22.13,122600.0,16.6907,16.7284,16.6455,16.6831,122600.0
2010-11-04 10:00:00,22.13,22.24,22.13,22.22,92800.0,16.6831,16.7661,16.6831,16.751,92800.0
2010-11-04 10:30:00,22.22,22.25,22.21,22.24,66000.0,16.751,16.7736,16.7435,16.7661,66000.0
2010-11-04 11:00:00,22.24,22.29,22.24,22.29,64200.0,16.7661,16.8038,16.7661,16.8038,64200.0
2010-11-04 11:30:00,22.29,22.3,22.23,22.24,57000.0,16.8038,16.8113,16.7585,16.7661,57000.0
2010-11-04 12:00:00,22.24,22.24,22.21,22.22,69600.0,16.7661,16.7661,16.7435,16.751,69600.0
2010-11-04 12:30:00,22.22,22.24,22.21,22.22,46800.0,16.751,16.7661,16.7435,16.751,46800.0
2010-11-04 13:00:00,22.22,22.25,22.22,22.24,50600.0,16.751,16.7736,16.751,16.7661,50600.0
2010-11-04 13:30:00,22.24,22.25,22.22,22.23,44800.0,16.7661,16.7736,16.751,16.7585,44800.0
2010-11-04 14:00:00,22.23,22.24,22.21,22.22,47600.0,16.7585,16.7661,16.7435,16.751,47600.0
2010-11-04 14:30:00,22.22,22.25,22.22,22.24,40400.0,16.751,16.7736,16.751,16.7661,40400.0
2010-11-04 15:00:00,22.24,22.27,22.22,22.27,106800.0,16.7661,16.7887,16.751,16.7887,106800.0
2010-11-04 15:30:00,22.26,22.31,22.24,22.3,234200.0,16.7812,16.8188,16.7661,16.8113,234200.0
2010-11-05 09:30:00,22.31,22.33,22.2,22.21,66200.0,16.8188,16.8339,16.7359,16.7435,66200.0
2010-11-05 10:00:00,22.22,22.26,22.21,22.22,53600.0,16.751,16.7812,16.7435,16.751,53600.0
2010-11-05 10:30:00,22.23,22.25,22.22,22.24,50400.0,16.7585,16.7736,16.751,16.7661,50400.0
2010-11-05 11:00:00,22.24,22.31,22.24,22.31,52200.0,16.7661,16.8188,16.7661,16.8188,52200.0
2010-11-05 11:30:00,22.3,22.33,22.28,22.28,48000.0,16.8113,16.8339,16.7962,16.7962,48000.0
2010-11-05 12:00:00,22.28,22.3,22.28,22.28,30200.0,16.7962,16.8113,16.7962,16.7962,30200.0
2010-11-05 12:30:00,22.28,22.3,22.27,22.3,28200.0,16.7962,16.8113,16.7887,16.8113,28200.0
2010-11-05 13:00:00,22.3,22.35,22.29,22.35,44000.0,16.8113,16.849,16.8038,16.849,44000.0
2010-11-05 13:30:00,22.35,22.35,22.3,22.3,34600.0,16.849,16.849,16.8113,16.8113,34600.0
2010-11-05 14:00:00,22.3,22.32,22.29,22.31,51600.0,16.8113,16.8264,16.8038,16.8188,51600.0
2010-11-05 14:30:00,22.31,22.34,22.31,22.34,48400.0,16.8188,16.8415,16.8188,16.8415,48400.0
2010-11-05 15:00:00,22.34,22.34,22.3,22.33,40400.0,16.8415,16.8415,16.8113,16.8339,40400.0
2010-11-05 15:30:00,22.33,22.38,22.32,22.36,124200.0,16.8339,16.8716,16.8264,16.8565,124200.0
2010-11-08 09:30:00,22.05,22.25,22.05,22.14,105800.0,16.6228,16.7736,16.6228,16.6907,105800.0
2010-11-08 10:00:00,22.14,22.23,22.13,22.21,56800.0,16.6907,16.7585,16.6831,16.7435,56800.0
2010-11-08 10:30:00,22.21,22.25,22.21,22.25,36800.0,16.7435,16.7736,16.7435,16.7736,36800.0
2010-11-08 11:00:00,22.24,22.25,22.22,22.24,30800.0,16.7661,16.7736,16.751,16.7661,30800.0
2010-11-08 11:30:00,22.24,22.25,22.19,22.24,115800.0,16.7661,16.7736,16.7284,16.7661,115800.0
2010-11-08 12:00:00,22.24,22.3,22.23,22.3,52400.0,16.7661,16.8113,16.7585,16.8113,52400.0
2010-11-08 12:30:00,22.3,22.3,22.28,22.3,26200.0,16.8113,16.8113,16.7962,16.8113,26200.0
2010-11-08 13:00:00,22.3,22.35,22.3,22.34,52200.0,16.8113,16.849,16.8113,16.8415,52200.0
2010-11-08 13:30:00,22.34,22.34,22.3,22.31,101600.0,16.8415,16.8415,16.8113,16.8188,101600.0
2010-11-08 14:00:00,22.31,22.36,22.31,22.35,91800.0,16.8188,16.8565,16.8188,16.849,91800.0
2010-11-08 14:30:00,22.35,22.36,22.33,22.35,63800.0,16.849,16.8565,16.8339,16.849,63800.0
2010-11-08 15:00:00,22.35,22.4,22.34,22.39,114200.0,16.849,16.8867,16.8415,16.8792,114200.0
2010-11-08 15:30:00,22.39,22.42,22.38,22.42,206800.0,16.8792,16.9018,16.8716,16.9018,206800.0
2010-11-09 09:30:00,22.25,22.33,22.17,22.25,311400.0,16.7736,16.8339,16.7133,16.7736,311400.0
2010-11-09 10:00:00,22.25,22.28,22.24,22.27,61600.0,16.7736,16.7962,16.7661,16.7887,61600.0
2010-11-09 10:30:00,22.27,22.32,22.27,22.31,93800.0,16.7887,16.8264,16.7887,16.8188,93800.0
2010-11-09 11:00:00,22.31,22.35,22.3,22.34,40200.0,16.8188,16.849,16.8113,16.8415,40200.0
2010-11-09 11:30:00,22.34,22.34,22.3,22.3,38600.0,16.8415,16.8415,16.8113,16.8113,38600.0
2010-11-09 12:00:00,22.3,22.31,22.29,22.31,22400.0,16.8113,16.8188,16.8038,16.8188,22400.0
2010-11-09 12:30:00,22.31,22.32,22.23,22.24,75200.0,16.8188,16.8264,16.7585,16.7661,75200.0
2010-11-09 13:00:00,22.25,22.25,22.19,22.19,53200.0,16.7736,16.7736,16.7284,16.7284,53200.0
2010-11-09 13:30:00,22.19,22.22,22.18,22.21,65800.0,16.7284,16.751,16.7208,16.7435,65800.0
2010-11-09 14:00:00,22.21,22.23,22.21,22.22,55600.0,16.7435,16.7585,16.7435,16.751,55600.0
2010-11-09 14:30:00,22.22,22.24,22.21,22.23,58200.0,16.751,16.7661,16.7435,16.7585,58200.0
2010-11-09 15:00:00,22.23,22.23,22.18,22.21,126800.0,16.7585,16.7585,16.7208,16.7435,126800.0
2010-11-09 15:30:00,22.21,22.23,22.16,22.23,266400.0,16.7435,16.7585,16.7058,16.7585,266400.0
2010-11-10 09:30:00,22.24,22.24,22.05,22.06,88000.0,16.7661,16.7661,16.6228,16.6304,88000.0
2010-11-10 10:00:00,22.06,22.14,22.03,22.08,102200.0,16.6304,16.6907,16.6078,16.6455,102200.0
2010-11-10 10:30:00,22.08,22.1,22.06,22.09,30800.0,16.6455,16.6605,16.6304,16.653,30800.0
2010-11-10 11:00:00,22.09,22.09,22.02,22.06,48000.0,16.653,16.653,16.6002,16.6304,48000.0
2010-11-10 11:30:00,22.07,22.1,22.06,22.08,171800.0,16.6379,16.6605,16.6304,16.6455,171800.0
2010-11-10 12:00:00,22.08,22.09,22.05,22.06,293800.0,16.6455,16.653,16.6228,16.6304,293800.0
2010-11-10 12:30:00,22.05,22.06,22.03,22.05,38000.0,16.6228,16.6304,16.6078,16.6228,38000.0
2010-11-10 13:00:00,22.06,22.08,22.02,22.05,80800.0,16.6304,16.6455,16.6002,16.6228,80800.0
2010-11-10 13:30:00,22.06,22.07,22.02,22.04,60400.0,16.6304,16.6379,16.6002,16.6153,60400.0
2010-11-10 14:00:00,22.04,22.08,22.03,22.06,92400.0,16.6153,16.6455,16.6078,16.6304,92400.0
2010-11-10 14:30:00,22.06,22.08,22.05,22.08,79200.0,16.6304,16.6455,16.6228,16.6455,79200.0
2010-11-10 15:00:00,22.08,22.09,22.06,22.07,173400.0,16.6455,16.653,16.6304,16.6379,173400.0
2010-11-10 15:30:00,22.07,22.14,22.06,22.11,400000.0,16.6379,16.6907,16.6304,16.6681,400000.0
2010-11-11 09:30:00,22.01,22.11,22.0,22.05,74000.0,16.5927,16.6681,16.5851,16.6228,74000.0
2010-11-11 10:00:00,22.05,22.11,22.03,22.06,48400.0,16.6228,16.6681,16.6078,16.6304,48400.0
2010-11-11 10:30:00,22.06,22.08,22.03,22.05,39400.0,16.6304,16.6455,16.6078,16.6228,39400.0
2010-11-11 11:00:00,22.05,22.05,22.0,22.03,62000.0,16.6228,16.6228,16.5851,16.6078,62000.0
2010-11-11 11:30:00,22.03,22.05,22.0,22.01,111400.0,16.6078,16.6228,16.5851,16.5927,111400.0
2010-11-11 12:00:00,22.02,22.02,21.99,22.0,54200.0,16.6002,16.6002,16.5776,16.5851,54200.0
2010-11-11 12:30:00,22.01,22.04,22.0,22.03,27200.0,16.5927,16.6153,16.5851,16.6078,27200.0
2010-11-11 13:00:00,22.03,22.05,22.0,22.04,40000.0,16.6078,16.6228,16.5851,16.6153,40000.0
2010-11-11 13:30:00,22.04,22.05,22.03,22.03,109400.0,16.6153,16.6228,16.6078,16.6078,109400.0
2010-11-11 14:00:00,22.04,22.04,22.03,22.03,80600.0,16.6153,16.6153,16.6078,16.6078,80600.0
2010-11-11 14:30:00,22.03,22.04,22.03,22.04,122400.0,16.6078,16.6153,16.6078,16.6153,122400.0
2010-11-11 15:00:00,22.03,22.04,22.03,22.04,115400.0,16.6078,16.6153,16.6078,16.6153,115400.0
2010-11-11 15:30:00,22.04,22.04,22.0,22.03,419400.0,16.6153,16.6153,16.5851,16.6078,419400.0
2010-11-12 09:30:00,21.92,21.98,21.89,21.95,78600.0,16.5248,16.5701,16.5022,16.5475,78600.0
2010-11-12 10:00:00,21.95,21.98,21.88,21.89,63600.0,16.5475,16.5701,16.4947,16.5022,63600.0
2010-11-12 10:30:00,21.89,21.93,21.86,21.92,64000.0,16.5022,16.5324,16.4796,16.5248,64000.0
2010-11-12 11:00:00,21.92,21.94,21.89,21.93,79000.0,16.5248,16.5399,16.5022,16.5324,79000.0
2010-11-12 11:30:00,21.93,21.93,21.88,21.89,65000.0,16.5324,16.5324,16.4947,16.5022,65000.0
2010-11-12 12:00:00,21.9,21.9,21.84,21.85,87600.0,16.5098,16.5098,16.4645,16.4721,87600.0
2010-11-12 12:30:00,21.86,21.87,21.81,21.81,82800.0,16.4796,16.4871,16.4419,16.4419,82800.0
2010-11-12 13:00:00,21.81,21.82,21.79,21.81,54000.0,16.4419,16.4494,16.4268,16.4419,54000.0
2010-11-12 13:30:00,21.81,21.81,21.8,21.81,46800.0,16.4419,16.4419,16.4344,16.4419,46800.0
2010-11-12 14:00:00,21.81,21.85,21.81,21.85,59000.0,16.4419,16.4721,16.4419,16.4721,59000.0
2010-11-12 14:30:00,21.84,21.86,21.82,21.85,86000.0,16.4645,16.4796,16.4494,16.4721,86000.0
2010-11-12 15:00:00,21.84,21.86,21.81,21.85,155600.0,16.4645,16.4796,16.4419,16.4721,155600.0
2010-11-12 15:30:00,21.85,21.86,21.83,21.84,207600.0,16.4721,16.4796,16.457,16.4645,207600.0
2010-11-15 09:30:00,21.87,22.0,21.84,21.97,61400.0,16.4871,16.5851,16.4645,16.5625,61400.0
2010-11-15 10:00:00,21.95,22.02,21.92,21.99,67600.0,16.5475,16.6002,16.5248,16.5776,67600.0
2010-11-15 10:30:00,22.0,22.0,21.94,21.95,41400.0,16.5851,16.5851,16.5399,16.5475,41400.0
2010-11-15 11:00:00,21.95,21.99,21.92,21.99,50800.0,16.5475,16.5776,16.5248,16.5776,50800.0
2010-11-15 11:30:00,21.99,22.02,21.99,22.02,41400.0,16.5776,16.6002,16.5776,16.6002,41400.0
2010-11-15 12:00:00,22.02,22.03,21.96,21.99,41800.0,16.6002,16.6078,16.555,16.5776,41800.0
2010-11-15 12:30:00,21.99,22.02,21.99,22.0,16800.0,16.5776,16.6002,16.5776,16.5851,16800.0
2010-11-15 13:00:00,22.0,22.01,21.96,22.01,35600.0,16.5851,16.5927,16.555,16.5927,35600.0
2010-11-15 13:30:00,22.01,22.01,21.98,21.99,27600.0,16.5927,16.5927,16.5701,16.5776,27600.0
2010-11-15 14:00:00,21.99,22.0,21.94,21.95,44200.0,16.5776,16.5851,16.5399,16.5475,44200.0
2010-11-15 14:30:00,21.95,21.99,21.93,21.98,49600.0,16.5475,16.5776,16.5324,16.5701,49600.0
2010-11-15 15:00:00,21.98,21.99,21.93,21.95,102600.0,16.5701,16.5776,16.5324,16.5475,102600.0
2010-11-15 15:30:00,21.94,21.96,21.9,21.9,144000.0,16.5399,16.555,16.5098,16.5098,144000.0
2010-11-16 09:30:00,21.84,21.86,21.71,21.77,59600.0,16.4645,16.4796,16.3665,16.4118,59600.0
2010-11-16 10:00:00,21.75,21.84,21.72,21.79,26600.0,16.3967,16.4645,16.3741,16.4268,26600.0
2010-11-16 10:30:00,21.79,21.79,21.69,21.74,39200.0,16.4268,16.4268,16.3514,16.3891,39200.0
2010-11-16 11:00:00,21.75,21.77,21.71,21.71,28400.0,16.3967,16.4118,16.3665,16.3665,28400.0
2010-11-16 11:30:00,21.71,21.71,21.61,21.67,39800.0,16.3665,16.3665,16.2911,16.3364,39800.0
2010-11-16 12:00:00,21.67,21.7,21.65,21.68,18600.0,16.3364,16.359,16.3213,16.3439,18600.0
2010-11-16 12:30:00,21.68,21.71,21.65,21.7,26600.0,16.3439,16.3665,16.3213,16.359,26600.0
2010-11-16 13:00:00,21.7,21.7,21.66,21.7,17000.0,16.359,16.359,16.3288,16.359,17000.0
2010-11-16 13:30:00,21.7,21.72,21.68,21.7,27600.0,16.359,16.3741,16.3439,16.359,27600.0
2010-11-16 14:00:00,21.7,21.71,21.64,21.65,48600.0,16.359,16.3665,16.3138,16.3213,48600.0
2010-11-16 14:30:00,21.66,21.68,21.61,21.67,53000.0,16.3288,16.3439,16.2911,16.3364,53000.0
2010-11-16 15:00:00,21.67,21.68,21.63,21.64,118000.0,16.3364,16.3439,16.3062,16.3138,118000.0
2010-11-16 15:30:00,21.64,21.69,21.63,21.67,144000.0,16.3138,16.3514,16.3062,16.3364,144000.0
2010-11-17 09:30:00,21.7,21.75,21.66,21.75,102200.0,16.359,16.3967,16.3288,16.3967,102200.0
2010-11-17 10:00:00,21.74,21.78,21.73,21.78,65000.0,16.3891,16.4193,16.3816,16.4193,65000.0
2010-11-17 10:30:00,21.78,21.84,21.75,21.75,92000.0,16.4193,16.4645,16.3967,16.3967,92000.0
2010-11-17 11:00:00,21.75,21.81,21.73,21.8,41800.0,16.3967,16.4419,16.3816,16.4344,41800.0
2010-11-17 11:30:00,21.8,21.82,21.77,21.81,36800.0,16.4344,16.4494,16.4118,16.4419,36800.0
2010-11-17 12:00:00,21.81,21.87,21.81,21.86,36000.0,16.4419,16.4871,16.4419,16.4796,36000.0
2010-11-17 12:30:00,21.86,21.86,21.84,21.85,20800.0,16.4796,16.4796,16.4645,16.4721,20800.0
2010-11-17 13:00:00,21.85,21.85,21.82,21.84,26400.0,16.4721,16.4721,16.4494,16.4645,26400.0
2010-11-17 13:30:00,21.84,21.84,21.79,21.8,37200.0,16.4645,16.4645,16.4268,16.4344,37200.0
2010-11-17 14:00:00,21.8,21.82,21.77,21.79,41800.0,16.4344,16.4494,16.4118,16.4268,41800.0
2010-11-17 14:30:00,21.79,21.81,21.79,21.8,31800.0,16.4268,16.4419,16.4268,16.4344,31800.0
2010-11-17 15:00:00,21.79,21.8,21.71,21.72,90000.0,16.4268,16.4344,16.3665,16.3741,90000.0
2010-11-17 15:30:00,21.72,21.79,21.72,21.75,313400.0,16.3741,16.4268,16.3741,16.3967,313400.0
2010-11-18 09:30:00,21.86,21.97,21.86,21.9,55000.0,16.4796,16.5625,16.4796,16.5098,55000.0
2010-11-18 10:00:00,21.91,21.99,21.91,21.97,82600.0,16.5173,16.5776,16.5173,16.5625,82600.0
2010-11-18 10:30:00,21.97,21.99,21.91,21.99,59000.0,16.5625,16.5776,16.5173,16.5776,59000.0
2010-11-18 11:00:00,21.99,22.01,21.98,22.0,28000.0,16.5776,16.5927,16.5701,16.5851,28000.0
2010-11-18 11:30:00,22.0,22.01,21.98,21.99,38800.0,16.5851,16.5927,16.5701,16.5776,38800.0
2010-11-18 12:00:00,22.0,22.04,21.99,22.04,63000.0,16.5851,16.6153,16.5776,16.6153,63000.0
2010-11-18 12:30:00,22.04,22.07,22.03,22.07,25200.0,16.6153,16.6379,16.6078,16.6379,25200.0
2010-11-18 13:00:00,22.07,22.08,22.05,22.07,18400.0,16.6379,16.6455,16.6228,16.6379,18400.0
2010-11-18 13:30:00,22.07,22.08,22.06,22.06,24400.0,16.6379,16.6455,16.6304,16.6304,24400.0
2010-11-18 14:00:00,22.06,22.07,22.05,22.06,25600.0,16.6304,16.6379,16.6228,16.6304,25600.0
2010-11-18 14:30:00,22.06,22.1,22.05,22.09,52000.0,16.6304,16.6605,16.6228,16.653,52000.0
2010-11-18 15:00:00,22.09,22.09,22.06,22.08,53200.0,16.653,16.653,16.6304,16.6455,53200.0
2010-11-18 15:30:00,22.07,22.09,22.03,22.08,112800.0,16.6379,16.653,16.6078,16.6455,112800.0
2010-11-19 09:30:00,22.1,22.11,21.98,22.0,243000.0,16.6605,16.6681,16.5701,16.5851,243000.0
2010-11-19 10:00:00,22.0,22.04,21.97,21.99,32400.0,16.5851,16.6153,16.5625,16.5776,32400.0
2010-11-19 10:30:00,21.98,22.05,21.98,22.04,36600.0,16.5701,16.6228,16.5701,16.6153,36600.0
2010-11-19 11:00:00,22.03,22.07,22.02,22.07,34600.0,16.6078,16.6379,16.6002,16.6379,34600.0
2010-11-19 11:30:00,22.08,22.1,22.06,22.07,37200.0,16.6455,16.6605,16.6304,16.6379,37200.0
2010-11-19 12:00:00,22.06,22.09,22.06,22.08,16600.0,16.6304,16.653,16.6304,16.6455,16600.0
2010-11-19 12:30:00,22.08,22.1,22.06,22.09,26000.0,16.6455,16.6605,16.6304,16.653,26000.0
2010-11-19 13:00:00,22.09,22.1,22.04,22.05,44400.0,16.653,16.6605,16.6153,16.6228,44400.0
2010-11-19 13:30:00,22.05,22.06,22.0,22.01,56000.0,16.6228,16.6304,16.5851,16.5927,56000.0
2010-11-19 14:00:00,22.01,22.03,22.0,22.0,57400.0,16.5927,16.6078,16.5851,16.5851,57400.0
2010-11-19 14:30:00,22.0,22.01,21.99,21.99,80800.0,16.5851,16.5927,16.5776,16.5776,80800.0
2010-11-19 15:00:00,21.99,22.0,21.98,21.99,80200.0,16.5776,16.5851,16.5701,16.5776,80200.0
2010-11-19 15:30:00,21.99,22.07,21.99,22.06,320400.0,16.5776,16.6379,16.5776,16.6304,320400.0
2010-11-22 09:30:00,21.95,22.09,21.95,22.08,50000.0,16.5475,16.653,16.5475,16.6455,50000.0
2010-11-22 10:00:00,22.09,22.16,22.08,22.09,38800.0,16.653,16.7058,16.6455,16.653,38800.0
2010-11-22 10:30:00,22.08,22.09,22.04,22.06,43600.0,16.6455,16.653,16.6153,16.6304,43600.0
2010-11-22 11:00:00,22.05,22.08,22.04,22.07,36000.0,16.6228,16.6455,16.6153,16.6379,36000.0
2010-11-22 11:30:00,22.07,22.08,22.06,22.07,43800.0,16.6379,16.6455,16.6304,16.6379,43800.0
2010-11-22 12:00:00,22.06,22.06,21.99,21.99,64200.0,16.6304,16.6304,16.5776,16.5776,64200.0
2010-11-22 12:30:00,21.99,21.99,21.96,21.99,40400.0,16.5776,16.5776,16.555,16.5776,40400.0
2010-11-22 13:00:00,22.0,22.02,21.99,22.02,39400.0,16.5851,16.6002,16.5776,16.6002,39400.0
2010-11-22 13:30:00,22.02,22.06,22.02,22.06,29800.0,16.6002,16.6304,16.6002,16.6304,29800.0
2010-11-22 14:00:00,22.06,22.12,22.05,22.09,58600.0,16.6304,16.6756,16.6228,16.653,58600.0
2010-11-22 14:30:00,22.09,22.14,22.08,22.13,42200.0,16.653,16.6907,16.6455,16.6831,42200.0
2010-11-22 15:00:00,22.13,22.15,22.11,22.12,87800.0,16.6831,16.6982,16.6681,16.6756,87800.0
2010-11-22 15:30:00,22.13,22.18,22.12,22.15,118000.0,16.6831,16.7208,16.6756,16.6982,118000.0
2010-11-23 09:30:00,21.98,21.98,21.85,21.86,70600.0,16.5701,16.5701,16.4721,16.4796,70600.0
2010-11-23 10:00:00,21.86,21.93,21.83,21.91,58000.0,16.4796,16.5324,16.457,16.5173,58000.0
2010-11-23 10:30:00,21.91,21.97,21.91,21.96,33800.0,16.5173,16.5625,16.5173,16.555,33800.0
2010-11-23 11:00:00,21.96,21.98,21.9,21.9,54400.0,16.555,16.5701,16.5098,16.5098,54400.0
2010-11-23 11:30:00,21.9,21.93,21.86,21.93,46800.0,16.5098,16.5324,16.4796,16.5324,46800.0
2010-11-23 12:00:00,21.93,21.94,21.91,21.92,57600.0,16.5324,16.5399,16.5173,16.5248,57600.0
2010-11-23 12:30:00,21.92,21.93,21.89,21.93,34200.0,16.5248,16.5324,16.5022,16.5324,34200.0
2010-11-23 13:00:00,21.93,21.94,21.92,21.94,24400.0,16.5324,16.5399,16.5248,16.5399,24400.0
2010-11-23 13:30:00,21.95,21.97,21.92,21.93,43400.0,16.5475,16.5625,16.5248,16.5324,43400.0
2010-11-23 14:00:00,21.93,21.96,21.89,21.9,65400.0,16.5324,16.555,16.5022,16.5098,65400.0
2010-11-23 14:30:00,21.9,21.91,21.85,21.9,63600.0,16.5098,16.5173,16.4721,16.5098,63600.0
2010-11-23 15:00:00,21.9,21.93,21.88,21.92,80800.0,16.5098,16.5324,16.4947,16.5248,80800.0
2010-11-23 15:30:00,21.93,21.97,21.91,21.94,222400.0,16.5324,16.5625,16.5173,16.5399,222400.0
2010-11-24 09:30:00,22.08,22.12,22.0,22.09,94000.0,16.6455,16.6756,16.5851,16.653,94000.0
2010-11-24 10:00:00,22.09,22.11,22.04,22.1,59600.0,16.653,16.6681,16.6153,16.6605,59600.0
2010-11-24 10:30:00,22.1,22.14,22.09,22.11,35800.0,16.6605,16.6907,16.653,16.6681,35800.0
2010-11-24 11:00:00,22.11,22.15,22.09,22.1,39400.0,16.6681,16.6982,16.653,16.6605,39400.0
2010-11-24 11:30:00,22.1,22.14,22.09,22.14,40600.0,16.6605,16.6907,16.653,16.6907,40600.0
2010-11-24 12:00:00,22.14,22.17,22.14,22.15,45200.0,16.6907,16.7133,16.6907,16.6982,45200.0
2010-11-24 12:30:00,22.16,22.16,22.11,22.14,44400.0,16.7058,16.7058,16.6681,16.6907,44400.0
2010-11-24 13:00:00,22.14,22.16,22.14,22.15,34800.0,16.6907,16.7058,16.6907,16.6982,34800.0
2010-11-24 13:30:00,22.15,22.17,22.15,22.16,43600.0,16.6982,16.7133,16.6982,16.7058,43600.0
2010-11-24 14:00:00,22.16,22.17,22.15,22.16,41400.0,16.7058,16.7133,16.6982,16.7058,41400.0
2010-11-24 14:30:00,22.16,22.17,22.14,22.15,50000.0,16.7058,16.7133,16.6907,16.6982,50000.0
2010-11-24 15:00:00,22.15,22.18,22.14,22.16,126600.0,16.6982,16.7208,16.6907,16.7058,126600.0
2010-11-24 15:30:00,22.16,22.24,22.16,22.23,260800.0,16.7058,16.7661,16.7058,16.7585,260800.0
2010-11-26 09:30:00,22.13,22.17,22.04,22.17,46600.0,16.6831,16.7133,16.6153,16.7133,46600.0
2010-11-26 10:00:00,22.17,22.25,22.15,22.22,79400.0,16.7133,16.7736,16.6982,16.751,79400.0
2010-11-26 10:30:00,22.22,22.25,22.19,22.25,49400.0,16.751,16.7736,16.7284,16.7736,49400.0
2010-11-26 11:00:00,22.25,22.25,22.22,22.23,27800.0,16.7736,16.7736,16.751,16.7585,27800.0
2010-11-26 11:30:00,22.23,22.23,22.09,22.18,100800.0,16.7585,16.7585,16.653,16.7208,100800.0
2010-11-26 12:00:00,22.18,22.2,22.16,22.18,43400.0,16.7208,16.7359,16.7058,16.7208,43400.0
2010-11-26 12:30:00,22.18,22.21,22.14,22.15,143600.0,16.7208,16.7435,16.6907,16.6982,143600.0
2010-11-29 09:30:00,22.0,22.03,21.84,21.84,134400.0,16.5851,16.6078,16.4645,16.4645,134400.0
2010-11-29 10:00:00,21.84,21.96,21.8,21.91,101000.0,16.4645,16.555,16.4344,16.5173,101000.0
2010-11-29 10:30:00,21.92,21.97,21.9,21.93,63600.0,16.5248,16.5625,16.5098,16.5324,63600.0
2010-11-29 11:00:00,21.93,21.99,21.93,21.95,43400.0,16.5324,16.5776,16.5324,16.5475,43400.0
2010-11-29 11:30:00,21.96,21.97,21.91,21.94,56800.0,16.555,16.5625,16.5173,16.5399,56800.0
2010-11-29 12:00:00,21.94,22.0,21.94,22.0,65000.0,16.5399,16.5851,16.5399,16.5851,65000.0
2010-11-29 12:30:00,22.0,22.04,22.0,22.03,55000.0,16.5851,16.6153,16.5851,16.6078,55000.0
2010-11-29 13:00:00,22.03,22.03,21.97,21.97,102200.0,16.6078,16.6078,16.5625,16.5625,102200.0
2010-11-29 13:30:00,21.97,22.03,21.96,22.03,50400.0,16.5625,16.6078,16.555,16.6078,50400.0
2010-11-29 14:00:00,22.03,22.07,22.0,22.07,90600.0,16.6078,16.6379,16.5851,16.6379,90600.0
2010-11-29 14:30:00,22.07,22.14,22.07,22.13,106600.0,16.6379,16.6907,16.6379,16.6831,106600.0
2010-11-29 15:00:00,22.13,22.16,22.13,22.14,81600.0,16.6831,16.7058,16.6831,16.6907,81600.0
2010-11-29 15:30:00,22.14,22.16,22.07,22.08,347600.0,16.6907,16.7058,16.6379,16.6455,347600.0
2010-11-30 09:30:00,21.93,21.93,21.82,21.89,131800.0,16.5324,16.5324,16.4494,16.5022,131800.0
2010-11-30 10:00:00,21.88,21.96,21.85,21.96,95000.0,16.4947,16.555,16.4721,16.555,95000.0
2010-11-30 10:30:00,21.96,21.96,21.86,21.91,61200.0,16.555,16.555,16.4796,16.5173,61200.0
2010-11-30 11:00:00,21.91,21.94,21.89,21.91,69000.0,16.5173,16.5399,16.5022,16.5173,69000.0
2010-11-30 11:30:00,21.91,21.99,21.91,21.98,68600.0,16.5173,16.5776,16.5173,16.5701,68600.0
2010-11-30 12:00:00,21.98,21.99,21.97,21.98,44000.0,16.5701,16.5776,16.5625,16.5701,44000.0
2010-11-30 12:30:00,21.99,22.0,21.98,22.0,38400.0,16.5776,16.5851,16.5701,16.5851,38400.0
2010-11-30 13:00:00,22.0,22.04,21.99,22.04,53200.0,16.5851,16.6153,16.5776,16.6153,53200.0
2010-11-30 13:30:00,22.04,22.08,22.04,22.04,58200.0,16.6153,16.6455,16.6153,16.6153,58200.0
2010-11-30 14:00:00,22.05,22.08,22.0,22.0,93600.0,16.6228,16.6455,16.5851,16.5851,93600.0
2010-11-30 14:30:00,22.01,22.04,21.97,22.04,72200.0,16.5927,16.6153,16.5625,16.6153,72200.0
2010-11-30 15:00:00,22.04,22.06,22.02,22.06,110200.0,16.6153,16.6304,16.6002,16.6304,110200.0
2010-11-30 15:30:00,22.06,22.07,21.96,22.0,297800.0,16.6304,16.6379,16.555,16.5851,297800.0
2010-12-01 09:30:00,22.23,22.25,22.11,22.17,90200.0,16.7585,16.7736,16.6681,16.7133,90200.0
2010-12-01 10:00:00,22.18,22.25,22.15,22.24,81200.0,16.7208,16.7736,16.6982,16.7661,81200.0
2010-12-01 10:30:00,22.25,22.25,22.22,22.22,58600.0,16.7736,16.7736,16.751,16.751,58600.0
2010-12-01 11:00:00,22.22,22.22,22.17,22.21,44600.0,16.751,16.751,16.7133,16.7435,44600.0
2010-12-01 11:30:00,22.21,22.35,22.21,22.34,66200.0,16.7435,16.849,16.7435,16.8415,66200.0
2010-12-01 12:00:00,22.33,22.36,22.29,22.32,130600.0,16.8339,16.8565,16.8038,16.8264,130600.0
2010-12-01 12:30:00,22.33,22.33,22.31,22.33,39400.0,16.8339,16.8339,16.8188,16.8339,39400.0
2010-12-01 13:00:00,22.33,22.33,22.29,22.3,62800.0,16.8339,16.8339,16.8038,16.8113,62800.0
2010-12-01 13:30:00,22.3,22.32,22.29,22.29,30000.0,16.8113,16.8264,16.8038,16.8038,30000.0
2010-12-01 14:00:00,22.29,22.31,22.25,22.25,99800.0,16.8038,16.8188,16.7736,16.7736,99800.0
2010-12-01 14:30:00,22.25,22.3,22.25,22.3,36400.0,16.7736,16.8113,16.7736,16.8113,36400.0
2010-12-01 15:00:00,22.3,22.3,22.23,22.23,132200.0,16.8113,16.8113,16.7585,16.7585,132200.0
2010-12-01 15:30:00,22.23,22.26,22.18,22.2,317600.0,16.7585,16.7812,16.7208,16.7359,317600.0
2010-12-02 09:30:00,22.25,22.5,22.25,22.5,235600.0,16.7736,16.9621,16.7736,16.9621,235600.0
2010-12-02 10:00:00,22.5,22.5,22.43,22.43,386800.0,16.9621,16.9621,16.9093,16.9093,386800.0
2010-12-02 10:30:00,22.43,22.48,22.41,22.48,153000.0,16.9093,16.947,16.8942,16.947,153000.0
2010-12-02 11:00:00,22.48,22.58,22.48,22.58,179200.0,16.947,17.0224,16.947,17.0224,179200.0
2010-12-02 11:30:00,22.58,22.68,22.57,22.67,293400.0,17.0224,17.0978,17.0149,17.0902,293400.0
2010-12-02 12:00:00,22.67,22.76,22.67,22.73,268600.0,17.0902,17.1581,17.0902,17.1355,268600.0
2010-12-02 12:30:00,22.73,22.75,22.7,22.74,127000.0,17.1355,17.1505,17.1129,17.143,127000.0
2010-12-02 13:00:00,22.74,22.74,22.68,22.7,147800.0,17.143,17.143,17.0978,17.1129,147800.0
2010-12-02 13:30:00,22.7,22.71,22.62,22.68,152000.0,17.1129,17.1204,17.0525,17.0978,152000.0
2010-12-02 14:00:00,22.68,22.75,22.66,22.75,160400.0,17.0978,17.1505,17.0827,17.1505,160400.0
2010-12-02 14:30:00,22.75,22.86,22.74,22.8,273600.0,17.1505,17.2335,17.143,17.1882,273600.0
2010-12-02 15:00:00,22.79,22.92,22.75,22.91,387000.0,17.1807,17.2787,17.1505,17.2712,387000.0
2010-12-02 15:30:00,22.91,22.98,22.9,22.95,595200.0,17.2712,17.3239,17.2636,17.3013,595200.0
2010-12-03 09:30:00,22.77,23.0,22.77,22.93,214800.0,17.1656,17.339,17.1656,17.2862,214800.0
2010-12-03 10:00:00,22.93,22.93,22.85,22.92,190800.0,17.2862,17.2862,17.2259,17.2787,190800.0
2010-12-03 10:30:00,22.92,22.97,22.92,22.97,110000.0,17.2787,17.3164,17.2787,17.3164,110000.0
2010-12-03 11:00:00,22.97,23.0,22.94,22.97,97000.0,17.3164,17.339,17.2938,17.3164,97000.0
2010-12-03 11:30:00,22.97,22.99,22.95,22.99,74800.0,17.3164,17.3315,17.3013,17.3315,74800.0
2010-12-03 12:00:00,23.0,23.01,22.99,23.0,121200.0,17.339,17.3466,17.3315,17.339,121200.0
2010-12-03 12:30:00,23.0,23.04,23.0,23.03,98200.0,17.339,17.3692,17.339,17.3616,98200.0
2010-12-03 13:00:00,23.03,23.04,23.0,23.02,111000.0,17.3616,17.3692,17.339,17.3541,111000.0
2010-12-03 13:30:00,23.02,23.08,23.02,23.06,124400.0,17.3541,17.3993,17.3541,17.3842,124400.0
2010-12-03 14:00:00,23.05,23.07,23.04,23.05,132800.0,17.3767,17.3918,17.3692,17.3767,132800.0
2010-12-03 14:30:00,23.05,23.1,23.05,23.1,131600.0,17.3767,17.4144,17.3767,17.4144,131600.0
2010-12-03 15:00:00,23.1,23.1,23.07,23.1,118000.0,17.4144,17.4144,17.3918,17.4144,118000.0
2010-12-03 15:30:00,23.1,23.16,23.08,23.12,302000.0,17.4144,17.4596,17.3993,17.4295,302000.0
2010-12-06 09:30:00,23.05,23.13,22.95,23.0,96200.0,17.3767,17.437,17.3013,17.339,96200.0
2010-12-06 10:00:00,23.0,23.02,22.95,22.99,84400.0,17.339,17.3541,17.3013,17.3315,84400.0
2010-12-06 10:30:00,22.99,23.0,22.94,22.96,90600.0,17.3315,17.339,17.2938,17.3089,90600.0
2010-12-06 11:00:00,22.96,23.0,22.95,22.99,97000.0,17.3089,17.339,17.3013,17.3315,97000.0
2010-12-06 11:30:00,23.0,23.1,23.0,23.06,107200.0,17.339,17.4144,17.339,17.3842,107200.0
2010-12-06 12:00:00,23.06,23.1,23.06,23.1,68400.0,17.3842,17.4144,17.3842,17.4144,68400.0
2010-12-06 12:30:00,23.1,23.14,23.07,23.09,71000.0,17.4144,17.4446,17.3918,17.4069,71000.0
2010-12-06 13:00:00,23.09,23.11,23.08,23.09,57600.0,17.4069,17.4219,17.3993,17.4069,57600.0
2010-12-06 13:30:00,23.09,23.1,23.07,23.08,65000.0,17.4069,17.4144,17.3918,17.3993,65000.0
2010-12-06 14:00:00,23.08,23.09,23.07,23.07,56000.0,17.3993,17.4069,17.3918,17.3918,56000.0
2010-12-06 14:30:00,23.07,23.08,23.04,23.04,116400.0,17.3918,17.3993,17.3692,17.3692,116400.0
2010-12-06 15:00:00,23.03,23.08,23.02,23.07,160800.0,17.3616,17.3993,17.3541,17.3918,160800.0
2010-12-06 15:30:00,23.07,23.11,23.06,23.07,362400.0,17.3918,17.4219,17.3842,17.3918,362400.0
2010-12-07 09:30:00,23.25,23.37,23.22,23.35,113400.0,17.5275,17.6179,17.5049,17.6029,113400.0
2010-12-07 10:00:00,23.35,23.4,23.3,23.35,152600.0,17.6029,17.6406,17.5652,17.6029,152600.0
2010-12-07 10:30:00,23.35,23.38,23.29,23.29,110400.0,17.6029,17.6255,17.5576,17.5576,110400.0
2010-12-07 11:00:00,23.29,23.31,23.23,23.24,81600.0,17.5576,17.5727,17.5124,17.5199,81600.0
2010-12-07 11:30:00,23.25,23.25,23.15,23.16,108600.0,17.5275,17.5275,17.4521,17.4596,108600.0
2010-12-07 12:00:00,23.16,23.17,23.11,23.16,84400.0,17.4596,17.4672,17.4219,17.4596,84400.0
2010-12-07 12:30:00,23.16,23.18,23.14,23.14,98000.0,17.4596,17.4747,17.4446,17.4446,98000.0
2010-12-07 13:00:00,23.14,23.18,23.14,23.18,58000.0,17.4446,17.4747,17.4446,17.4747,58000.0
2010-12-07 13:30:00,23.18,23.2,23.17,23.19,64000.0,17.4747,17.4898,17.4672,17.4822,64000.0
2010-12-07 14:00:00,23.19,23.23,23.18,23.23,71600.0,17.4822,17.5124,17.4747,17.5124,71600.0
2010-12-07 14:30:00,23.23,23.3,23.22,23.23,220200.0,17.5124,17.5652,17.5049,17.5124,220200.0
2010-12-07 15:00:00,23.23,23.38,23.23,23.36,521800.0,17.5124,17.6255,17.5124,17.6104,521800.0
2010-12-07 15:30:00,23.36,23.47,23.27,23.29,845600.0,17.6104,17.6933,17.5426,17.5576,845600.0
2010-12-08 09:30:00,23.25,23.33,23.21,23.25,67200.0,17.5275,17.5878,17.4973,17.5275,67200.0
2010-12-08 10:00:00,23.27,23.32,23.21,23.25,84800.0,17.5426,17.5803,17.4973,17.5275,84800.0
2010-12-08 10:30:00,23.25,23.27,23.18,23.26,46600.0,17.5275,17.5426,17.4747,17.535,46600.0
2010-12-08 11:00:00,23.27,23.29,23.24,23.27,155600.0,17.5426,17.5576,17.5199,17.5426,155600.0
2010-12-08 11:30:00,23.28,23.28,23.21,23.24,74800.0,17.5501,17.5501,17.4973,17.5199,74800.0
2010-12-08 12:00:00,23.25,23.25,23.18,23.19,50400.0,17.5275,17.5275,17.4747,17.4822,50400.0
2010-12-08 12:30:00,23.19,23.19,23.13,23.15,91800.0,17.4822,17.4822,17.437,17.4521,91800.0
2010-12-08 13:00:00,23.16,23.2,23.16,23.18,40200.0,17.4596,17.4898,17.4596,17.4747,40200.0
2010-12-08 13:30:00,23.18,23.22,23.17,23.17,51200.0,17.4747,17.5049,17.4672,17.4672,51200.0
2010-12-08 14:00:00,23.17,23.18,23.15,23.18,71200.0,17.4672,17.4747,17.4521,17.4747,71200.0
2010-12-08 14:30:00,23.17,23.18,23.13,23.14,116600.0,17.4672,17.4747,17.437,17.4446,116600.0
2010-12-08 15:00:00,23.14,23.18,23.14,23.17,146200.0,17.4446,17.4747,17.4446,17.4672,146200.0
2010-12-08 15:30:00,23.17,23.2,23.16,23.18,318000.0,17.4672,17.4898,17.4596,17.4747,318000.0
2010-12-09 09:30:00,23.28,23.31,23.18,23.28,54200.0,17.5501,17.5727,17.4747,17.5501,54200.0
2010-12-09 10:00:00,23.29,23.29,23.22,23.24,37600.0,17.5576,17.5576,17.5049,17.5199,37600.0
2010-12-09 10:30:00,23.23,23.24,23.15,23.18,57200.0,17.5124,17.5199,17.4521,17.4747,57200.0
2010-12-09 11:00:00,23.17,23.21,23.17,23.2,32600.0,17.4672,17.4973,17.4672,17.4898,32600.0
2010-12-09 11:30:00,23.2,23.22,23.16,23.16,42000.0,17.4898,17.5049,17.4596,17.4596,42000.0
2010-12-09 12:00:00,23.16,23.18,23.14,23.14,32400.0,17.4596,17.4747,17.4446,17.4446,32400.0
2010-12-09 12:30:00,23.15,23.15,23.11,23.11,47000.0,17.4521,17.4521,17.4219,17.4219,47000.0
2010-12-09 13:00:00,23.12,23.14,23.11,23.13,36800.0,17.4295,17.4446,17.4219,17.437,36800.0
2010-12-09 13:30:00,23.13,23.14,23.11,23.14,27200.0,17.437,17.4446,17.4219,17.4446,27200.0
2010-12-09 14:00:00,23.14,23.14,23.11,23.13,25400.0,17.4446,17.4446,17.4219,17.437,25400.0
2010-12-09 14:30:00,23.13,23.16,23.12,23.15,50200.0,17.437,17.4596,17.4295,17.4521,50200.0
2010-12-09 15:00:00,23.15,23.19,23.15,23.18,76400.0,17.4521,17.4822,17.4521,17.4747,76400.0
2010-12-09 15:30:00,23.18,23.24,23.18,23.22,172200.0,17.4747,17.5199,17.4747,17.5049,172200.0
2010-12-10 09:30:00,23.18,23.25,23.18,23.2,53800.0,17.4747,17.5275,17.4747,17.4898,53800.0
2010-12-10 10:00:00,23.2,23.21,23.17,23.19,35200.0,17.4898,17.4973,17.4672,17.4822,35200.0
2010-12-10 10:30:00,23.2,23.2,23.15,23.18,32800.0,17.4898,17.4898,17.4521,17.4747,32800.0
2010-12-10 11:00:00,23.18,23.2,23.16,23.16,28800.0,17.4747,17.4898,17.4596,17.4596,28800.0
2010-12-10 11:30:00,23.16,23.17,23.14,23.17,43800.0,17.4596,17.4672,17.4446,17.4672,43800.0
2010-12-10 12:00:00,23.17,23.18,23.14,23.18,57400.0,17.4672,17.4747,17.4446,17.4747,57400.0
2010-12-10 12:30:00,23.18,23.22,23.18,23.2,25400.0,17.4747,17.5049,17.4747,17.4898,25400.0
2010-12-10 13:00:00,23.2,23.24,23.2,23.23,26800.0,17.4898,17.5199,17.4898,17.5124,26800.0
2010-12-10 13:30:00,23.23,23.23,23.18,23.18,65600.0,17.5124,17.5124,17.4747,17.4747,65600.0
2010-12-10 14:00:00,23.18,23.19,23.16,23.17,102600.0,17.4747,17.4822,17.4596,17.4672,102600.0
2010-12-10 14:30:00,23.17,23.22,23.14,23.22,118000.0,17.4672,17.5049,17.4446,17.5049,118000.0
2010-12-10 15:00:00,23.22,23.24,23.2,23.21,56200.0,17.5049,17.5199,17.4898,17.4973,56200.0
2010-12-10 15:30:00,23.21,23.27,23.21,23.24,157400.0,17.4973,17.5426,17.4973,17.5199,157400.0
2010-12-13 09:30:00,23.28,23.42,23.27,23.29,92400.0,17.5501,17.6556,17.5426,17.5576,92400.0
2010-12-13 10:00:00,23.29,23.33,23.21,23.21,63000.0,17.5576,17.5878,17.4973,17.4973,63000.0
2010-12-13 10:30:00,23.21,23.22,23.18,23.19,74600.0,17.4973,17.5049,17.4747,17.4822,74600.0
2010-12-13 11:00:00,23.2,23.2,23.13,23.14,87600.0,17.4898,17.4898,17.437,17.4446,87600.0
2010-12-13 11:30:00,23.14,23.15,23.1,23.14,60200.0,17.4446,17.4521,17.4144,17.4446,60200.0
2010-12-13 12:00:00,23.14,23.18,23.14,23.17,37200.0,17.4446,17.4747,17.4446,17.4672,37200.0
2010-12-13 12:30:00,23.17,23.17,23.16,23.16,19800.0,17.4672,17.4672,17.4596,17.4596,19800.0
2010-12-13 13:00:00,23.16,23.2,23.16,23.2,28600.0,17.4596,17.4898,17.4596,17.4898,28600.0
2010-12-13 13:30:00,23.2,23.21,23.18,23.21,26600.0,17.4898,17.4973,17.4747,17.4973,26600.0
2010-12-13 14:00:00,23.21,23.24,23.21,23.23,51400.0,17.4973,17.5199,17.4973,17.5124,51400.0
2010-12-13 14:30:00,23.23,23.24,23.22,23.22,62800.0,17.5124,17.5199,17.5049,17.5049,62800.0
2010-12-13 15:00:00,23.23,23.23,23.22,23.23,66800.0,17.5124,17.5124,17.5049,17.5124,66800.0
2010-12-13 15:30:00,23.23,23.24,23.18,23.23,292800.0,17.5124,17.5199,17.4747,17.5124,292800.0
2010-12-14 09:30:00,23.3,23.41,23.3,23.38,56200.0,17.5652,17.6481,17.5652,17.6255,56200.0
2010-12-14 10:00:00,23.38,23.43,23.36,23.43,44600.0,17.6255,17.6632,17.6104,17.6632,44600.0
2010-12-14 10:30:00,23.43,23.45,23.4,23.43,59800.0,17.6632,17.6783,17.6406,17.6632,59800.0
2010-12-14 11:00:00,23.43,23.49,23.42,23.49,42200.0,17.6632,17.7084,17.6556,17.7084,42200.0
2010-12-14 11:30:00,23.49,23.49,23.47,23.47,32000.0,17.7084,17.7084,17.6933,17.6933,32000.0
2010-12-14 12:00:00,23.47,23.49,23.45,23.48,29400.0,17.6933,17.7084,17.6783,17.7009,29400.0
2010-12-14 12:30:00,23.48,23.5,23.47,23.5,20800.0,17.7009,17.7159,17.6933,17.7159,20800.0
2010-12-14 13:00:00,23.5,23.5,23.47,23.48,39000.0,17.7159,17.7159,17.6933,17.7009,39000.0
2010-12-14 13:30:00,23.48,23.49,23.46,23.46,33000.0,17.7009,17.7084,17.6858,17.6858,33000.0
2010-12-14 14:00:00,23.46,23.47,23.42,23.43,90600.0,17.6858,17.6933,17.6556,17.6632,90600.0
2010-12-14 14:30:00,23.43,23.46,23.41,23.43,41600.0,17.6632,17.6858,17.6481,17.6632,41600.0
2010-12-14 15:00:00,23.43,23.45,23.41,23.42,43600.0,17.6632,17.6783,17.6481,17.6556,43600.0
2010-12-14 15:30:00,23.41,23.45,23.39,23.43,130200.0,17.6481,17.6783,17.633,17.6632,130200.0
2010-12-15 09:30:00,23.39,23.43,23.34,23.42,66600.0,17.633,17.6632,17.5953,17.6556,66600.0
2010-12-15 10:00:00,23.41,23.42,23.41,23.41,49000.0,17.6481,17.6556,17.6481,17.6481,49000.0
2010-12-15 10:30:00,23.42,23.47,23.4,23.47,128200.0,17.6556,17.6933,17.6406,17.6933,128200.0
2010-12-15 11:00:00,23.47,23.47,23.4,23.4,86200.0,17.6933,17.6933,17.6406,17.6406,86200.0
2010-12-15 11:30:00,23.41,23.43,23.39,23.41,57000.0,17.6481,17.6632,17.633,17.6481,57000.0
2010-12-15 12:00:00,23.42,23.43,23.36,23.37,82400.0,17.6556,17.6632,17.6104,17.6179,82400.0
2010-12-15 12:30:00,23.38,23.43,23.38,23.42,33000.0,17.6255,17.6632,17.6255,17.6556,33000.0
2010-12-15 13:00:00,23.43,23.45,23.41,23.45,31000.0,17.6632,17.6783,17.6481,17.6783,31000.0
2010-12-15 13:30:00,23.46,23.5,23.45,23.5,44800.0,17.6858,17.7159,17.6783,17.7159,44800.0
2010-12-15 14:00:00,23.5,23.5,23.46,23.46,48600.0,17.7159,17.7159,17.6858,17.6858,48600.0
2010-12-15 14:30:00,23.46,23.46,23.42,23.43,68600.0,17.6858,17.6858,17.6556,17.6632,68600.0
2010-12-15 15:00:00,23.43,23.47,23.42,23.45,120600.0,17.6632,17.6933,17.6556,17.6783,120600.0
2010-12-15 15:30:00,23.44,23.45,23.39,23.43,259200.0,17.6707,17.6783,17.633,17.6632,259200.0
2010-12-16 09:30:00,23.4,23.49,23.39,23.41,72200.0,17.6406,17.7084,17.633,17.6481,72200.0
2010-12-16 10:00:00,23.42,23.48,23.4,23.46,62600.0,17.6556,17.7009,17.6406,17.6858,62600.0
2010-12-16 10:30:00,23.46,23.53,23.46,23.53,157400.0,17.6858,17.7386,17.6858,17.7386,157400.0
2010-12-16 11:00:00,23.53,23.6,23.52,23.6,142800.0,17.7386,17.7913,17.731,17.7913,142800.0
2010-12-16 11:30:00,23.6,23.61,23.56,23.59,47200.0,17.7913,17.7989,17.7612,17.7838,47200.0
2010-12-16 12:00:00,23.59,23.59,23.55,23.58,45600.0,17.7838,17.7838,17.7536,17.7763,45600.0
2010-12-16 12:30:00,23.58,23.61,23.58,23.6,37400.0,17.7763,17.7989,17.7763,17.7913,37400.0
2010-12-16 13:00:00,23.6,23.61,23.58,23.6,45200.0,17.7913,17.7989,17.7763,17.7913,45200.0
2010-12-16 13:30:00,23.6,23.6,23.55,23.56,71800.0,17.7913,17.7913,17.7536,17.7612,71800.0
2010-12-16 14:00:00,23.56,23.6,23.56,23.59,78400.0,17.7612,17.7913,17.7612,17.7838,78400.0
2010-12-16 14:30:00,23.59,23.59,23.54,23.56,161200.0,17.7838,17.7838,17.7461,17.7612,161200.0
2010-12-16 15:00:00,23.55,23.63,23.55,23.61,65400.0,17.7536,17.814,17.7536,17.7989,65400.0
2010-12-16 15:30:00,23.61,23.68,23.61,23.68,204200.0,17.7989,17.8516,17.7989,17.8516,204200.0
2010-12-17 09:30:00,23.65,23.67,23.58,23.66,311200.0,17.829,17.8441,17.7763,17.8366,311200.0
2010-12-17 10:00:00,23.66,23.66,23.63,23.63,70800.0,17.8366,17.8366,17.814,17.814,70800.0
2010-12-17 10:30:00,23.63,23.65,23.61,23.65,65000.0,17.814,17.829,17.7989,17.829,65000.0
2010-12-17 11:00:00,23.65,23.67,23.64,23.67,30800.0,17.829,17.8441,17.8215,17.8441,30800.0
2010-12-17 11:30:00,23.67,23.67,23.63,23.63,41800.0,17.8441,17.8441,17.814,17.814,41800.0
2010-12-17 12:00:00,23.63,23.66,23.63,23.66,66600.0,17.814,17.8366,17.814,17.8366,66600.0
2010-12-17 12:30:00,23.65,23.68,23.65,23.68,33000.0,17.829,17.8516,17.829,17.8516,33000.0
2010-12-17 13:00:00,23.68,23.69,23.67,23.67,38400.0,17.8516,17.8592,17.8441,17.8441,38400.0
2010-12-17 13:30:00,23.68,23.7,23.67,23.7,31000.0,17.8516,17.8667,17.8441,17.8667,31000.0
2010-12-17 14:00:00,23.7,23.7,23.67,23.7,63800.0,17.8667,17.8667,17.8441,17.8667,63800.0
2010-12-17 14:30:00,23.7,23.72,23.68,23.72,33200.0,17.8667,17.8818,17.8516,17.8818,33200.0
2010-12-17 15:00:00,23.71,23.75,23.71,23.74,231800.0,17.8743,17.9044,17.8743,17.8969,231800.0
2010-12-17 15:30:00,23.74,23.88,23.74,23.86,464000.0,17.8969,18.0024,17.8969,17.9873,464000.0
2010-12-20 09:30:00,23.87,23.92,23.84,23.9,68400.0,17.9949,18.0326,17.9723,18.0175,68400.0
2010-12-20 10:00:00,23.91,23.92,23.73,23.73,82400.0,18.025,18.0326,17.8893,17.8893,82400.0
2010-12-20 10:30:00,23.74,23.76,23.7,23.7,53000.0,17.8969,17.912,17.8667,17.8667,53000.0
2010-12-20 11:00:00,23.7,23.72,23.68,23.68,47000.0,17.8667,17.8818,17.8516,17.8516,47000.0
2010-12-20 11:30:00,23.69,23.73,23.68,23.73,28800.0,17.8592,17.8893,17.8516,17.8893,28800.0
2010-12-20 12:00:00,23.73,23.73,23.68,23.68,82200.0,17.8893,17.8893,17.8516,17.8516,82200.0
2010-12-20 12:30:00,23.69,23.72,23.69,23.71,72200.0,17.8592,17.8818,17.8592,17.8743,72200.0
2010-12-20 13:00:00,23.71,23.73,23.7,23.71,39600.0,17.8743,17.8893,17.8667,17.8743,39600.0
2010-12-20 13:30:00,23.71,23.71,23.68,23.7,52400.0,17.8743,17.8743,17.8516,17.8667,52400.0
2010-12-20 14:00:00,23.7,23.72,23.68,23.68,99600.0,17.8667,17.8818,17.8516,17.8516,99600.0
2010-12-20 14:30:00,23.68,23.71,23.67,23.68,80400.0,17.8516,17.8743,17.8441,17.8516,80400.0
2010-12-20 15:00:00,23.68,23.68,23.64,23.68,90000.0,17.8516,17.8516,17.8215,17.8516,90000.0
2010-12-20 15:30:00,23.68,23.7,23.66,23.69,186600.0,17.8516,17.8667,17.8366,17.8592,186600.0
2010-12-21 09:30:00,23.71,23.86,23.69,23.69,73200.0,17.8743,17.9873,17.8592,17.8592,73200.0
2010-12-21 10:00:00,23.7,23.7,23.61,23.66,84200.0,17.8667,17.8667,17.7989,17.8366,84200.0
2010-12-21 10:30:00,23.65,23.65,23.6,23.62,35400.0,17.829,17.829,17.7913,17.8064,35400.0
2010-12-21 11:00:00,23.62,23.62,23.55,23.56,84600.0,17.8064,17.8064,17.7536,17.7612,84600.0
2010-12-21 11:30:00,23.57,23.57,23.51,23.52,48400.0,17.7687,17.7687,17.7235,17.731,48400.0
2010-12-21 12:00:00,23.52,23.54,23.51,23.54,56800.0,17.731,17.7461,17.7235,17.7461,56800.0
2010-12-21 12:30:00,23.54,23.54,23.5,23.53,43200.0,17.7461,17.7461,17.7159,17.7386,43200.0
2010-12-21 13:00:00,23.53,23.53,23.5,23.52,47200.0,17.7386,17.7386,17.7159,17.731,47200.0
2010-12-21 13:30:00,23.52,23.52,23.49,23.49,61200.0,17.731,17.731,17.7084,17.7084,61200.0
2010-12-21 14:00:00,23.49,23.49,23.47,23.48,82600.0,17.7084,17.7084,17.6933,17.7009,82600.0
2010-12-21 14:30:00,23.48,23.5,23.47,23.49,77000.0,17.7009,17.7159,17.6933,17.7084,77000.0
2010-12-21 15:00:00,23.49,23.52,23.48,23.52,112400.0,17.7084,17.731,17.7009,17.731,112400.0
2010-12-21 15:30:00,23.51,23.54,23.49,23.5,166800.0,17.7235,17.7461,17.7084,17.7159,166800.0
2010-12-22 09:30:00,23.57,23.61,23.28,23.49,116200.0,17.7687,17.7989,17.5501,17.7084,116200.0
2010-12-22 10:00:00,23.49,23.5,23.39,23.41,122400.0,17.7084,17.7159,17.633,17.6481,122400.0
2010-12-22 10:30:00,23.41,23.43,23.39,23.43,93400.0,17.6481,17.6632,17.633,17.6632,93400.0
2010-12-22 11:00:00,23.42,23.44,23.42,23.43,51200.0,17.6556,17.6707,17.6556,17.6632,51200.0
2010-12-22 11:30:00,23.43,23.45,23.42,23.44,34200.0,17.6632,17.6783,17.6556,17.6707,34200.0
2010-12-22 12:00:00,23.44,23.47,23.43,23.46,47800.0,17.6707,17.6933,17.6632,17.6858,47800.0
2010-12-22 12:30:00,23.46,23.48,23.43,23.47,56000.0,17.6858,17.7009,17.6632,17.6933,56000.0
2010-12-22 13:00:00,23.47,23.48,23.45,23.47,38000.0,17.6933,17.7009,17.6783,17.6933,38000.0
2010-12-22 13:30:00,23.47,23.49,23.46,23.49,42400.0,17.6933,17.7084,17.6858,17.7084,42400.0
2010-12-22 14:00:00,23.49,23.5,23.47,23.48,42600.0,17.7084,17.7159,17.6933,17.7009,42600.0
2010-12-22 14:30:00,23.49,23.51,23.48,23.5,81000.0,17.7084,17.7235,17.7009,17.7159,81000.0
2010-12-22 15:00:00,23.5,23.52,23.48,23.48,87800.0,17.7159,17.731,17.7009,17.7009,87800.0
2010-12-22 15:30:00,23.49,23.5,23.47,23.48,171800.0,17.7084,17.7159,17.6933,17.7009,171800.0
2010-12-23 09:30:00,23.42,23.59,23.42,23.49,101800.0,17.6556,17.7838,17.6556,17.7084,101800.0
2010-12-23 10:00:00,23.49,23.52,23.47,23.49,93400.0,17.7084,17.731,17.6933,17.7084,93400.0
2010-12-23 10:30:00,23.49,23.5,23.45,23.5,69600.0,17.7084,17.7159,17.6783,17.7159,69600.0
2010-12-23 11:00:00,23.49,23.51,23.49,23.49,47200.0,17.7084,17.7235,17.7084,17.7084,47200.0
2010-12-23 11:30:00,23.49,23.5,23.46,23.48,34600.0,17.7084,17.7159,17.6858,17.7009,34600.0
2010-12-23 12:00:00,23.48,23.5,23.48,23.5,65800.0,17.7009,17.7159,17.7009,17.7159,65800.0
2010-12-23 12:30:00,23.5,23.5,23.44,23.45,87400.0,17.7159,17.7159,17.6707,17.6783,87400.0
2010-12-23 13:00:00,23.45,23.46,23.42,23.44,44000.0,17.6783,17.6858,17.6556,17.6707,44000.0
2010-12-23 13:30:00,23.43,23.45,23.43,23.43,50600.0,17.6632,17.6783,17.6632,17.6632,50600.0
2010-12-23 14:00:00,23.44,23.46,23.43,23.43,28200.0,17.6707,17.6858,17.6632,17.6632,28200.0
2010-12-23 14:30:00,23.43,23.46,23.43,23.46,30000.0,17.6632,17.6858,17.6632,17.6858,30000.0
2010-12-23 15:00:00,23.45,23.47,23.45,23.47,52000.0,17.6783,17.6933,17.6783,17.6933,52000.0
2010-12-23 15:30:00,23.48,23.48,23.43,23.45,124800.0,17.7009,17.7009,17.6632,17.6783,124800.0
2010-12-27 09:30:00,23.41,23.46,23.34,23.36,50200.0,17.6481,17.6858,17.5953,17.6104,50200.0
2010-12-27 10:00:00,23.36,23.45,23.35,23.45,47200.0,17.6104,17.6783,17.6029,17.6783,47200.0
2010-12-27 10:30:00,23.45,23.45,23.34,23.37,59600.0,17.6783,17.6783,17.5953,17.6179,59600.0
2010-12-27 11:00:00,23.38,23.45,23.38,23.44,50000.0,17.6255,17.6783,17.6255,17.6707,50000.0
2010-12-27 11:30:00,23.43,23.46,23.41,23.45,55400.0,17.6632,17.6858,17.6481,17.6783,55400.0
2010-12-27 12:00:00,23.45,23.48,23.42,23.47,41400.0,17.6783,17.7009,17.6556,17.6933,41400.0
2010-12-27 12:30:00,23.47,23.5,23.47,23.49,27200.0,17.6933,17.7159,17.6933,17.7084,27200.0
2010-12-27 13:00:00,23.49,23.52,23.49,23.49,43200.0,17.7084,17.731,17.7084,17.7084,43200.0
2010-12-27 13:30:00,23.49,23.5,23.47,23.5,21800.0,17.7084,17.7159,17.6933,17.7159,21800.0
2010-12-27 14:00:00,23.5,23.51,23.5,23.51,30200.0,17.7159,17.7235,17.7159,17.7235,30200.0
2010-12-27 14:30:00,23.52,23.52,23.5,23.5,59000.0,17.731,17.731,17.7159,17.7159,59000.0
2010-12-27 15:00:00,23.5,23.52,23.5,23.52,43000.0,17.7159,17.731,17.7159,17.731,43000.0
2010-12-27 15:30:00,23.52,23.52,23.47,23.48,75600.0,17.731,17.731,17.6933,17.7009,75600.0
2010-12-28 09:30:00,23.47,23.6,23.38,23.39,71200.0,17.6933,17.7913,17.6255,17.633,71200.0
2010-12-28 10:00:00,23.39,23.46,23.36,23.43,25400.0,17.633,17.6858,17.6104,17.6632,25400.0
2010-12-28 10:30:00,23.45,23.49,23.43,23.43,21600.0,17.6783,17.7084,17.6632,17.6632,21600.0
2010-12-28 11:00:00,23.43,23.43,23.39,23.39,25800.0,17.6632,17.6632,17.633,17.633,25800.0
2010-12-28 11:30:00,23.39,23.41,23.39,23.4,22000.0,17.633,17.6481,17.633,17.6406,22000.0
2010-12-28 12:00:00,23.4,23.43,23.4,23.42,11600.0,17.6406,17.6632,17.6406,17.6556,11600.0
2010-12-28 12:30:00,23.42,23.45,23.42,23.45,19800.0,17.6556,17.6783,17.6556,17.6783,19800.0
2010-12-28 13:00:00,23.45,23.47,23.45,23.47,10000.0,17.6783,17.6933,17.6783,17.6933,10000.0
2010-12-28 13:30:00,23.47,23.47,23.43,23.45,23200.0,17.6933,17.6933,17.6632,17.6783,23200.0
2010-12-28 14:00:00,23.45,23.47,23.42,23.45,31400.0,17.6783,17.6933,17.6556,17.6783,31400.0
2010-12-28 14:30:00,23.45,23.49,23.44,23.47,21600.0,17.6783,17.7084,17.6707,17.6933,21600.0
2010-12-28 15:00:00,23.47,23.48,23.46,23.48,37400.0,17.6933,17.7009,17.6858,17.7009,37400.0
2010-12-28 15:30:00,23.48,23.49,23.47,23.47,101400.0,17.7009,17.7084,17.6933,17.6933,101400.0
2010-12-29 09:30:00,23.46,23.46,23.4,23.44,40400.0,17.7918,17.7918,17.7463,17.7767,40400.0
2010-12-29 10:00:00,23.43,23.45,23.36,23.36,28400.0,17.7691,17.7842,17.716,17.716,28400.0
2010-12-29 10:30:00,23.36,23.38,23.3,23.3,67600.0,17.716,17.7312,17.6705,17.6705,67600.0
2010-12-29 11:00:00,23.31,23.32,23.29,23.32,37400.0,17.6781,17.6857,17.6629,17.6857,37400.0
2010-12-29 11:30:00,23.32,23.34,23.31,23.34,30600.0,17.6857,17.7008,17.6781,17.7008,30600.0
2010-12-29 12:00:00,23.34,23.38,23.34,23.38,15200.0,17.7008,17.7312,17.7008,17.7312,15200.0
2010-12-29 12:30:00,23.38,23.4,23.37,23.4,18400.0,17.7312,17.7463,17.7236,17.7463,18400.0
2010-12-29 13:00:00,23.4,23.42,23.4,23.4,26400.0,17.7463,17.7615,17.7463,17.7463,26400.0
2010-12-29 13:30:00,23.41,23.41,23.36,23.37,33400.0,17.7539,17.7539,17.716,17.7236,33400.0
2010-12-29 14:00:00,23.37,23.4,23.36,23.38,45200.0,17.7236,17.7463,17.716,17.7312,45200.0
2010-12-29 14:30:00,23.38,23.41,23.37,23.41,25400.0,17.7312,17.7539,17.7236,17.7539,25400.0
2010-12-29 15:00:00,23.41,23.42,23.4,23.4,33800.0,17.7539,17.7615,17.7463,17.7463,33800.0
2010-12-29 15:30:00,23.4,23.41,23.33,23.36,123000.0,17.7463,17.7539,17.6932,17.716,123000.0
2010-12-30 09:30:00,23.31,23.41,23.31,23.41,69600.0,17.6781,17.7539,17.6781,17.7539,69600.0
2010-12-30 10:00:00,23.41,23.42,23.38,23.4,152600.0,17.7539,17.7615,17.7312,17.7463,152600.0
2010-12-30 10:30:00,23.4,23.41,23.35,23.36,42600.0,17.7463,17.7539,17.7084,17.716,42600.0
2010-12-30 11:00:00,23.36,23.42,23.36,23.36,74600.0,17.716,17.7615,17.716,17.716,74600.0
2010-12-30 11:30:00,23.36,23.36,23.33,23.34,54400.0,17.716,17.716,17.6932,17.7008,54400.0
2010-12-30 12:00:00,23.34,23.36,23.33,23.36,38200.0,17.7008,17.716,17.6932,17.716,38200.0
2010-12-30 12:30:00,23.36,23.37,23.35,23.36,23600.0,17.716,17.7236,17.7084,17.716,23600.0
2010-12-30 13:00:00,23.36,23.38,23.36,23.38,37200.0,17.716,17.7312,17.716,17.7312,37200.0
2010-12-30 13:30:00,23.38,23.4,23.37,23.4,26600.0,17.7312,17.7463,17.7236,17.7463,26600.0
2010-12-30 14:00:00,23.4,23.4,23.39,23.39,15600.0,17.7463,17.7463,17.7387,17.7387,15600.0
2010-12-30 14:30:00,23.39,23.4,23.36,23.39,40600.0,17.7387,17.7463,17.716,17.7387,40600.0
2010-12-30 15:00:00,23.39,23.41,23.37,23.4,41000.0,17.7387,17.7539,17.7236,17.7463,41000.0
2010-12-30 15:30:00,23.4,23.41,23.35,23.36,143200.0,17.7463,17.7539,17.7084,17.716,143200.0
2010-12-31 09:30:00,23.31,23.38,23.3,23.3,34600.0,17.6781,17.7312,17.6705,17.6705,34600.0
2010-12-31 10:00:00,23.31,23.35,23.29,23.32,29800.0,17.6781,17.7084,17.6629,17.6857,29800.0
2010-12-31 10:30:00,23.32,23.34,23.28,23.3,16200.0,17.6857,17.7008,17.6553,17.6705,16200.0
2010-12-31 11:00:00,23.3,23.33,23.3,23.32,14000.0,17.6705,17.6932,17.6705,17.6857,14000.0
2010-12-31 11:30:00,23.32,23.36,23.32,23.34,18800.0,17.6857,17.716,17.6857,17.7008,18800.0
2010-12-31 12:00:00,23.34,23.36,23.34,23.36,13000.0,17.7008,17.716,17.7008,17.716,13000.0
2010-12-31 12:30:00,23.36,23.38,23.33,23.34,26000.0,17.716,17.7312,17.6932,17.7008,26000.0
2010-12-31 13:00:00,23.34,23.36,23.34,23.36,8600.0,17.7008,17.716,17.7008,17.716,8600.0
2010-12-31 13:30:00,23.36,23.37,23.35,23.36,23800.0,17.716,17.7236,17.7084,17.716,23800.0
2010-12-31 14:00:00,23.36,23.38,23.36,23.37,14800.0,17.716,17.7312,17.716,17.7236,14800.0
2010-12-31 14:30:00,23.37,23.38,23.35,23.35,35800.0,17.7236,17.7312,17.7084,17.7084,35800.0
2010-12-31 15:00:00,23.36,23.36,23.33,23.34,30800.0,17.716,17.716,17.6932,17.7008,30800.0
2010-12-31 15:30:00,23.34,23.34,23.25,23.28,150600.0,17.7008,17.7008,17.6326,17.6553,150600.0
2011-01-03 09:30:00,23.38,23.4,23.26,23.39,67400.0,17.7312,17.7463,17.6402,17.7387,67400.0
2011-01-03 10:00:00,23.38,23.38,23.34,23.36,47200.0,17.7312,17.7312,17.7008,17.716,47200.0
2011-01-03 10:30:00,23.36,23.38,23.34,23.34,43800.0,17.716,17.7312,17.7008,17.7008,43800.0
2011-01-03 11:00:00,23.35,23.35,23.28,23.31,32000.0,17.7084,17.7084,17.6553,17.6781,32000.0
2011-01-03 11:30:00,23.31,23.32,23.29,23.3,23800.0,17.6781,17.6857,17.6629,17.6705,23800.0
2011-01-03 12:00:00,23.31,23.34,23.3,23.32,37600.0,17.6781,17.7008,17.6705,17.6857,37600.0
2011-01-03 12:30:00,23.32,23.35,23.29,23.29,31600.0,17.6857,17.7084,17.6629,17.6629,31600.0
2011-01-03 13:00:00,23.29,23.29,23.2,23.22,86000.0,17.6629,17.6629,17.5947,17.6098,86000.0
2011-01-03 13:30:00,23.23,23.28,23.22,23.25,63400.0,17.6174,17.6553,17.6098,17.6326,63400.0
2011-01-03 14:00:00,23.25,23.25,23.19,23.2,71600.0,17.6326,17.6326,17.5871,17.5947,71600.0
2011-01-03 14:30:00,23.2,23.21,23.18,23.18,90600.0,17.5947,17.6022,17.5795,17.5795,90600.0
2011-01-03 15:00:00,23.19,23.27,23.19,23.25,81400.0,17.5871,17.6477,17.5871,17.6326,81400.0
2011-01-03 15:30:00,23.25,23.29,23.23,23.23,183800.0,17.6326,17.6629,17.6174,17.6174,183800.0
2011-01-04 09:30:00,23.29,23.31,23.02,23.08,71400.0,17.6629,17.6781,17.4581,17.5036,71400.0
2011-01-04 10:00:00,23.08,23.12,23.06,23.1,110200.0,17.5036,17.534,17.4885,17.5188,110200.0
2011-01-04 10:30:00,23.1,23.1,23.04,23.1,94800.0,17.5188,17.5188,17.4733,17.5188,94800.0
2011-01-04 11:00:00,23.11,23.12,23.07,23.1,74800.0,17.5264,17.534,17.4961,17.5188,74800.0
2011-01-04 11:30:00,23.1,23.13,23.07,23.07,30200.0,17.5188,17.5416,17.4961,17.4961,30200.0
2011-01-04 12:00:00,23.07,23.07,23.04,23.04,35800.0,17.4961,17.4961,17.4733,17.4733,35800.0
2011-01-04 12:30:00,23.04,23.06,23.03,23.04,26000.0,17.4733,17.4885,17.4657,17.4733,26000.0
2011-01-04 13:00:00,23.04,23.06,23.02,23.03,31800.0,17.4733,17.4885,17.4581,17.4657,31800.0
2011-01-04 13:30:00,23.03,23.04,23.02,23.03,29200.0,17.4657,17.4733,17.4581,17.4657,29200.0
2011-01-04 14:00:00,23.03,23.04,23.0,23.04,46800.0,17.4657,17.4733,17.443,17.4733,46800.0
2011-01-04 14:30:00,23.03,23.03,22.97,23.0,82600.0,17.4657,17.4657,17.4202,17.443,82600.0
2011-01-04 15:00:00,23.0,23.06,23.0,23.05,60800.0,17.443,17.4885,17.443,17.4809,60800.0
2011-01-04 15:30:00,23.05,23.07,22.97,23.05,286600.0,17.4809,17.4961,17.4202,17.4809,286600.0
2011-01-05 09:30:00,22.91,23.03,22.86,22.98,152200.0,17.3747,17.4657,17.3368,17.4278,152200.0
2011-01-05 10:00:00,22.99,23.0,22.93,22.95,62200.0,17.4354,17.443,17.3899,17.4051,62200.0
2011-01-05 10:30:00,22.93,22.95,22.91,22.92,46400.0,17.3899,17.4051,17.3747,17.3823,46400.0
2011-01-05 11:00:00,22.92,22.97,22.92,22.93,54400.0,17.3823,17.4202,17.3823,17.3899,54400.0
2011-01-05 11:30:00,22.93,22.96,22.93,22.93,42600.0,17.3899,17.4126,17.3899,17.3899,42600.0
2011-01-05 12:00:00,22.93,22.96,22.92,22.93,58400.0,17.3899,17.4126,17.3823,17.3899,58400.0
2011-01-05 12:30:00,22.94,22.97,22.86,22.87,101600.0,17.3975,17.4202,17.3368,17.3444,101600.0
2011-01-05 13:00:00,22.87,22.88,22.85,22.85,91000.0,17.3444,17.352,17.3292,17.3292,91000.0
2011-01-05 13:30:00,22.85,22.86,22.82,22.86,81600.0,17.3292,17.3368,17.3065,17.3368,81600.0
2011-01-05 14:00:00,22.86,22.89,22.85,22.85,118000.0,17.3368,17.3596,17.3292,17.3292,118000.0
2011-01-05 14:30:00,22.85,22.89,22.85,22.88,74400.0,17.3292,17.3596,17.3292,17.352,74400.0
2011-01-05 15:00:00,22.89,22.91,22.89,22.89,113600.0,17.3596,17.3747,17.3596,17.3596,113600.0
2011-01-05 15:30:00,22.89,22.9,22.83,22.88,345800.0,17.3596,17.3671,17.314,17.352,345800.0
2011-01-06 09:30:00,22.84,22.92,22.84,22.84,86200.0,17.3216,17.3823,17.3216,17.3216,86200.0
2011-01-06 10:00:00,22.85,22.96,22.84,22.96,129400.0,17.3292,17.4126,17.3216,17.4126,129400.0
2011-01-06 10:30:00,22.96,23.0,22.92,22.92,122200.0,17.4126,17.443,17.3823,17.3823,122200.0
2011-01-06 11:00:00,22.93,22.96,22.9,22.95,82200.0,17.3899,17.4126,17.3671,17.4051,82200.0
2011-01-06 11:30:00,22.95,22.99,22.93,22.98,71800.0,17.4051,17.4354,17.3899,17.4278,71800.0
2011-01-06 12:00:00,22.98,22.98,22.92,22.93,39800.0,17.4278,17.4278,17.3823,17.3899,39800.0
2011-01-06 12:30:00,22.93,22.93,22.92,22.93,26800.0,17.3899,17.3899,17.3823,17.3899,26800.0
2011-01-06 13:00:00,22.93,22.93,22.88,22.88,46000.0,17.3899,17.3899,17.352,17.352,46000.0
2011-01-06 13:30:00,22.88,22.89,22.8,22.83,80800.0,17.352,17.3596,17.2913,17.314,80800.0
2011-01-06 14:00:00,22.83,22.84,22.75,22.75,88600.0,17.314,17.3216,17.2534,17.2534,88600.0
2011-01-06 14:30:00,22.76,22.76,22.71,22.71,117400.0,17.261,17.261,17.223,17.223,117400.0
2011-01-06 15:00:00,22.72,22.73,22.68,22.71,216000.0,17.2306,17.2382,17.2003,17.223,216000.0
2011-01-06 15:30:00,22.7,22.72,22.68,22.71,269400.0,17.2155,17.2306,17.2003,17.223,269400.0
2011-01-07 09:30:00,22.75,22.86,22.73,22.78,73600.0,17.2534,17.3368,17.2382,17.2761,73600.0
2011-01-07 10:00:00,22.76,22.78,22.72,22.75,68000.0,17.261,17.2761,17.2306,17.2534,68000.0
2011-01-07 10:30:00,22.75,22.75,22.7,22.72,74000.0,17.2534,17.2534,17.2155,17.2306,74000.0
2011-01-07 11:00:00,22.72,22.73,22.7,22.7,62800.0,17.2306,17.2382,17.2155,17.2155,62800.0
2011-01-07 11:30:00,22.7,22.72,22.67,22.7,54800.0,17.2155,17.2306,17.1927,17.2155,54800.0
2011-01-07 12:00:00,22.7,22.71,22.66,22.68,50200.0,17.2155,17.223,17.1851,17.2003,50200.0
2011-01-07 12:30:00,22.68,22.68,22.63,22.63,115600.0,17.2003,17.2003,17.1624,17.1624,115600.0
2011-01-07 13:00:00,22.63,22.64,22.61,22.61,57200.0,17.1624,17.17,17.1472,17.1472,57200.0
2011-01-07 13:30:00,22.61,22.63,22.61,22.62,46000.0,17.1472,17.1624,17.1472,17.1548,46000.0
2011-01-07 14:00:00,22.62,22.62,22.56,22.59,142600.0,17.1548,17.1548,17.1093,17.132,142600.0
2011-01-07 14:30:00,22.59,22.59,22.55,22.58,125400.0,17.132,17.132,17.1017,17.1245,125400.0
2011-01-07 15:00:00,22.57,22.58,22.55,22.57,229800.0,17.1169,17.1245,17.1017,17.1169,229800.0
2011-01-07 15:30:00,22.56,22.61,22.56,22.6,420200.0,17.1093,17.1472,17.1093,17.1396,420200.0
2011-01-10 09:30:00,22.56,22.61,22.55,22.57,74200.0,17.1093,17.1472,17.1017,17.1169,74200.0
2011-01-10 10:00:00,22.58,22.72,22.57,22.7,66200.0,17.1245,17.2306,17.1169,17.2155,66200.0
2011-01-10 10:30:00,22.7,22.74,22.69,22.74,36400.0,17.2155,17.2458,17.2079,17.2458,36400.0
2011-01-10 11:00:00,22.73,22.75,22.71,22.75,43600.0,17.2382,17.2534,17.223,17.2534,43600.0
2011-01-10 11:30:00,22.75,22.75,22.72,22.73,35800.0,17.2534,17.2534,17.2306,17.2382,35800.0
2011-01-10 12:00:00,22.73,22.75,22.72,22.75,59200.0,17.2382,17.2534,17.2306,17.2534,59200.0
2011-01-10 12:30:00,22.75,22.75,22.74,22.75,29800.0,17.2534,17.2534,17.2458,17.2534,29800.0
2011-01-10 13:00:00,22.75,22.77,22.74,22.75,61800.0,17.2534,17.2685,17.2458,17.2534,61800.0
2011-01-10 13:30:00,22.75,22.75,22.72,22.73,66200.0,17.2534,17.2534,17.2306,17.2382,66200.0
2011-01-10 14:00:00,22.73,22.77,22.72,22.77,75400.0,17.2382,17.2685,17.2306,17.2685,75400.0
2011-01-10 14:30:00,22.76,22.77,22.74,22.77,70600.0,17.261,17.2685,17.2458,17.2685,70600.0
2011-01-10 15:00:00,22.77,22.79,22.77,22.79,63600.0,17.2685,17.2837,17.2685,17.2837,63600.0
2011-01-10 15:30:00,22.78,22.79,22.75,22.75,122400.0,17.2761,17.2837,17.2534,17.2534,122400.0
2011-01-11 09:30:00,22.78,22.88,22.76,22.77,89000.0,17.2761,17.352,17.261,17.2685,89000.0
2011-01-11 10:00:00,22.77,22.83,22.77,22.82,61800.0,17.2685,17.314,17.2685,17.3065,61800.0
2011-01-11 10:30:00,22.82,22.89,22.82,22.89,86400.0,17.3065,17.3596,17.3065,17.3596,86400.0
2011-01-11 11:00:00,22.89,22.93,22.88,22.89,64800.0,17.3596,17.3899,17.352,17.3596,64800.0
2011-01-11 11:30:00,22.89,22.91,22.86,22.88,47400.0,17.3596,17.3747,17.3368,17.352,47400.0
2011-01-11 12:00:00,22.88,22.92,22.88,22.9,54800.0,17.352,17.3823,17.352,17.3671,54800.0
2011-01-11 12:30:00,22.9,22.93,22.9,22.92,55000.0,17.3671,17.3899,17.3671,17.3823,55000.0
2011-01-11 13:00:00,22.92,22.92,22.87,22.89,44200.0,17.3823,17.3823,17.3444,17.3596,44200.0
2011-01-11 13:30:00,22.89,22.89,22.86,22.88,29800.0,17.3596,17.3596,17.3368,17.352,29800.0
2011-01-11 14:00:00,22.88,22.91,22.84,22.91,58200.0,17.352,17.3747,17.3216,17.3747,58200.0
2011-01-11 14:30:00,22.91,22.94,22.9,22.93,123200.0,17.3747,17.3975,17.3671,17.3899,123200.0
2011-01-11 15:00:00,22.93,22.93,22.9,22.9,67800.0,17.3899,17.3899,17.3671,17.3671,67800.0
2011-01-11 15:30:00,22.9,22.91,22.86,22.86,228400.0,17.3671,17.3747,17.3368,17.3368,228400.0
2011-01-12 09:30:00,22.8,22.98,22.8,22.93,63200.0,17.2913,17.4278,17.2913,17.3899,63200.0
2011-01-12 10:00:00,22.93,23.0,22.93,23.0,44800.0,17.3899,17.443,17.3899,17.443,44800.0
2011-01-12 10:30:00,23.0,23.0,22.97,23.0,44000.0,17.443,17.443,17.4202,17.443,44000.0
2011-01-12 11:00:00,23.0,23.01,22.98,23.0,85400.0,17.443,17.4506,17.4278,17.443,85400.0
2011-01-12 11:30:00,23.0,23.0,22.98,22.98,73200.0,17.443,17.443,17.4278,17.4278,73200.0
2011-01-12 12:00:00,22.98,22.98,22.96,22.98,48800.0,17.4278,17.4278,17.4126,17.4278,48800.0
2011-01-12 12:30:00,22.98,22.98,22.95,22.96,43400.0,17.4278,17.4278,17.4051,17.4126,43400.0
2011-01-12 13:00:00,22.96,22.98,22.95,22.97,35400.0,17.4126,17.4278,17.4051,17.4202,35400.0
2011-01-12 13:30:00,22.97,22.99,22.96,22.99,31800.0,17.4202,17.4354,17.4126,17.4354,31800.0
2011-01-12 14:00:00,22.99,22.99,22.96,22.98,54000.0,17.4354,17.4354,17.4126,17.4278,54000.0
2011-01-12 14:30:00,22.98,22.99,22.96,22.97,81200.0,17.4278,17.4354,17.4126,17.4202,81200.0
2011-01-12 15:00:00,22.97,22.98,22.96,22.97,81600.0,17.4202,17.4278,17.4126,17.4202,81600.0
2011-01-12 15:30:00,22.97,22.99,22.95,22.95,193200.0,17.4202,17.4354,17.4051,17.4051,193200.0
2011-01-13 09:30:00,22.98,23.01,22.95,23.01,157400.0,17.4278,17.4506,17.4051,17.4506,157400.0
2011-01-13 10:00:00,23.0,23.01,22.96,22.96,87400.0,17.443,17.4506,17.4126,17.4126,87400.0
2011-01-13 10:30:00,22.96,23.0,22.96,23.0,67600.0,17.4126,17.443,17.4126,17.443,67600.0
2011-01-13 11:00:00,23.0,23.0,22.98,22.99,70600.0,17.443,17.443,17.4278,17.4354,70600.0
2011-01-13 11:30:00,22.99,23.0,22.97,22.97,53400.0,17.4354,17.443,17.4202,17.4202,53400.0
2011-01-13 12:00:00,22.98,23.0,22.97,22.99,118000.0,17.4278,17.443,17.4202,17.4354,118000.0
2011-01-13 12:30:00,22.99,23.0,22.95,22.98,90800.0,17.4354,17.443,17.4051,17.4278,90800.0
2011-01-13 13:00:00,22.98,22.99,22.96,22.97,40800.0,17.4278,17.4354,17.4126,17.4202,40800.0
2011-01-13 13:30:00,22.97,22.98,22.97,22.98,31800.0,17.4202,17.4278,17.4202,17.4278,31800.0
2011-01-13 14:00:00,22.98,22.98,22.93,22.93,50800.0,17.4278,17.4278,17.3899,17.3899,50800.0
2011-01-13 14:30:00,22.94,22.97,22.94,22.96,78800.0,17.3975,17.4202,17.3975,17.4126,78800.0
2011-01-13 15:00:00,22.97,22.98,22.94,22.94,54400.0,17.4202,17.4278,17.3975,17.3975,54400.0
2011-01-13 15:30:00,22.94,22.98,22.93,22.97,186400.0,17.3975,17.4278,17.3899,17.4202,186400.0
2011-01-14 09:30:00,22.99,22.99,22.9,22.96,58400.0,17.4354,17.4354,17.3671,17.4126,58400.0
2011-01-14 10:00:00,22.96,23.0,22.93,22.95,96800.0,17.4126,17.443,17.3899,17.4051,96800.0
2011-01-14 10:30:00,22.95,22.98,22.93,22.95,93200.0,17.4051,17.4278,17.3899,17.4051,93200.0
2011-01-14 11:00:00,22.95,22.96,22.86,22.89,85800.0,17.4051,17.4126,17.3368,17.3596,85800.0
2011-01-14 11:30:00,22.89,22.89,22.85,22.86,57400.0,17.3596,17.3596,17.3292,17.3368,57400.0
2011-01-14 12:00:00,22.86,22.88,22.85,22.86,63600.0,17.3368,17.352,17.3292,17.3368,63600.0
2011-01-14 12:30:00,22.86,22.87,22.81,22.81,61000.0,17.3368,17.3444,17.2989,17.2989,61000.0
2011-01-14 13:00:00,22.81,22.81,22.79,22.8,64000.0,17.2989,17.2989,17.2837,17.2913,64000.0
2011-01-14 13:30:00,22.8,22.86,22.8,22.86,48600.0,17.2913,17.3368,17.2913,17.3368,48600.0
2011-01-14 14:00:00,22.86,22.89,22.85,22.85,50000.0,17.3368,17.3596,17.3292,17.3292,50000.0
2011-01-14 14:30:00,22.86,22.88,22.83,22.88,86000.0,17.3368,17.352,17.314,17.352,86000.0
2011-01-14 15:00:00,22.88,22.92,22.87,22.92,86000.0,17.352,17.3823,17.3444,17.3823,86000.0
2011-01-14 15:30:00,22.92,23.0,22.92,22.98,412000.0,17.3823,17.443,17.3823,17.4278,412000.0
2011-01-18 09:30:00,22.9,23.16,22.9,23.13,196200.0,17.3671,17.5643,17.3671,17.5416,196200.0
2011-01-18 10:00:00,23.13,23.13,23.04,23.11,133000.0,17.5416,17.5416,17.4733,17.5264,133000.0
2011-01-18 10:30:00,23.11,23.14,23.08,23.13,113600.0,17.5264,17.5491,17.5036,17.5416,113600.0
2011-01-18 11:00:00,23.13,23.15,23.08,23.09,111600.0,17.5416,17.5567,17.5036,17.5112,111600.0
2011-01-18 11:30:00,23.09,23.13,23.09,23.12,73200.0,17.5112,17.5416,17.5112,17.534,73200.0
2011-01-18 12:00:00,23.13,23.13,23.09,23.11,120800.0,17.5416,17.5416,17.5112,17.5264,120800.0
2011-01-18 12:30:00,23.11,23.13,23.07,23.08,91000.0,17.5264,17.5416,17.4961,17.5036,91000.0
2011-01-18 13:00:00,23.09,23.11,23.09,23.11,44000.0,17.5112,17.5264,17.5112,17.5264,44000.0
2011-01-18 13:30:00,23.11,23.11,23.08,23.11,73200.0,17.5264,17.5264,17.5036,17.5264,73200.0
2011-01-18 14:00:00,23.11,23.11,23.08,23.1,98400.0,17.5264,17.5264,17.5036,17.5188,98400.0
2011-01-18 14:30:00,23.11,23.15,23.09,23.15,76000.0,17.5264,17.5567,17.5112,17.5567,76000.0
2011-01-18 15:00:00,23.15,23.21,23.15,23.2,139000.0,17.5567,17.6022,17.5567,17.5947,139000.0
2011-01-18 15:30:00,23.2,23.22,23.18,23.21,238000.0,17.5947,17.6098,17.5795,17.6022,238000.0
2011-01-19 09:30:00,23.18,23.4,23.18,23.31,158400.0,17.5795,17.7463,17.5795,17.6781,158400.0
2011-01-19 10:00:00,23.32,23.33,23.19,23.22,102400.0,17.6857,17.6932,17.5871,17.6098,102400.0
2011-01-19 10:30:00,23.21,23.21,23.12,23.18,135600.0,17.6022,17.6022,17.534,17.5795,135600.0
2011-01-19 11:00:00,23.18,23.2,23.17,23.18,71600.0,17.5795,17.5947,17.5719,17.5795,71600.0
2011-01-19 11:30:00,23.19,23.25,23.19,23.25,74000.0,17.5871,17.6326,17.5871,17.6326,74000.0
2011-01-19 12:00:00,23.25,23.27,23.22,23.22,76400.0,17.6326,17.6477,17.6098,17.6098,76400.0
2011-01-19 12:30:00,23.22,23.23,23.17,23.17,57200.0,17.6098,17.6174,17.5719,17.5719,57200.0
2011-01-19 13:00:00,23.17,23.2,23.15,23.19,55200.0,17.5719,17.5947,17.5567,17.5871,55200.0
2011-01-19 13:30:00,23.19,23.21,23.15,23.18,56400.0,17.5871,17.6022,17.5567,17.5795,56400.0
2011-01-19 14:00:00,23.18,23.2,23.15,23.19,90000.0,17.5795,17.5947,17.5567,17.5871,90000.0
2011-01-19 14:30:00,23.19,23.2,23.17,23.18,105600.0,17.5871,17.5947,17.5719,17.5795,105600.0
2011-01-19 15:00:00,23.17,23.2,23.15,23.16,126000.0,17.5719,17.5947,17.5567,17.5643,126000.0
2011-01-19 15:30:00,23.16,23.17,23.08,23.13,325000.0,17.5643,17.5719,17.5036,17.5416,325000.0
2011-01-20 09:30:00,23.1,23.24,23.1,23.22,116400.0,17.5188,17.625,17.5188,17.6098,116400.0
2011-01-20 10:00:00,23.23,23.26,23.18,23.24,85200.0,17.6174,17.6402,17.5795,17.625,85200.0
2011-01-20 10:30:00,23.24,23.31,23.24,23.29,85400.0,17.625,17.6781,17.625,17.6629,85400.0
2011-01-20 11:00:00,23.28,23.33,23.26,23.3,120800.0,17.6553,17.6932,17.6402,17.6705,120800.0
2011-01-20 11:30:00,23.3,23.31,23.25,23.29,106600.0,17.6705,17.6781,17.6326,17.6629,106600.0
2011-01-20 12:00:00,23.28,23.34,23.25,23.34,104400.0,17.6553,17.7008,17.6326,17.7008,104400.0
2011-01-20 12:30:00,23.34,23.35,23.3,23.31,81800.0,17.7008,17.7084,17.6705,17.6781,81800.0
2011-01-20 13:00:00,23.31,23.31,23.27,23.3,37400.0,17.6781,17.6781,17.6477,17.6705,37400.0
2011-01-20 13:30:00,23.3,23.31,23.27,23.27,48600.0,17.6705,17.6781,17.6477,17.6477,48600.0
2011-01-20 14:00:00,23.27,23.29,23.21,23.27,121600.0,17.6477,17.6629,17.6022,17.6477,121600.0
2011-01-20 14:30:00,23.27,23.32,23.27,23.31,69200.0,17.6477,17.6857,17.6477,17.6781,69200.0
2011-01-20 15:00:00,23.31,23.31,23.25,23.26,64400.0,17.6781,17.6781,17.6326,17.6402,64400.0
2011-01-20 15:30:00,23.26,23.32,23.2,23.25,342800.0,17.6402,17.6857,17.5947,17.6326,342800.0
2011-01-21 09:30:00,23.29,23.32,23.23,23.25,463200.0,17.6629,17.6857,17.6174,17.6326,463200.0
2011-01-21 10:00:00,23.25,23.34,23.25,23.32,183200.0,17.6326,17.7008,17.6326,17.6857,183200.0
2011-01-21 10:30:00,23.31,23.37,23.3,23.33,263600.0,17.6781,17.7236,17.6705,17.6932,263600.0
2011-01-21 11:00:00,23.33,23.34,23.29,23.31,60400.0,17.6932,17.7008,17.6629,17.6781,60400.0
2011-01-21 11:30:00,23.31,23.31,23.25,23.28,51000.0,17.6781,17.6781,17.6326,17.6553,51000.0
2011-01-21 12:00:00,23.27,23.28,23.25,23.26,33400.0,17.6477,17.6553,17.6326,17.6402,33400.0
2011-01-21 12:30:00,23.27,23.27,23.22,23.26,37400.0,17.6477,17.6477,17.6098,17.6402,37400.0
2011-01-21 13:00:00,23.26,23.29,23.24,23.27,25400.0,17.6402,17.6629,17.625,17.6477,25400.0
2011-01-21 13:30:00,23.27,23.29,23.26,23.29,55200.0,17.6477,17.6629,17.6402,17.6629,55200.0
2011-01-21 14:00:00,23.29,23.29,23.25,23.29,237600.0,17.6629,17.6629,17.6326,17.6629,237600.0
2011-01-21 14:30:00,23.29,23.31,23.29,23.29,63000.0,17.6629,17.6781,17.6629,17.6629,63000.0
2011-01-21 15:00:00,23.29,23.3,23.27,23.3,71600.0,17.6629,17.6705,17.6477,17.6705,71600.0
2011-01-21 15:30:00,23.3,23.3,23.2,23.25,166000.0,17.6705,17.6705,17.5947,17.6326,166000.0
2011-01-24 09:30:00,23.25,23.31,23.18,23.18,136400.0,17.6326,17.6781,17.5795,17.5795,136400.0
2011-01-24 10:00:00,23.18,23.18,23.09,23.15,85200.0,17.5795,17.5795,17.5112,17.5567,85200.0
2011-01-24 10:30:00,23.15,23.2,23.14,23.16,69200.0,17.5567,17.5947,17.5491,17.5643,69200.0
2011-01-24 11:00:00,23.16,23.16,23.09,23.1,106200.0,17.5643,17.5643,17.5112,17.5188,106200.0
2011-01-24 11:30:00,23.11,23.13,23.07,23.09,74400.0,17.5264,17.5416,17.4961,17.5112,74400.0
2011-01-24 12:00:00,23.09,23.1,23.06,23.07,124800.0,17.5112,17.5188,17.4885,17.4961,124800.0
2011-01-24 12:30:00,23.07,23.07,23.03,23.05,112000.0,17.4961,17.4961,17.4657,17.4809,112000.0
2011-01-24 13:00:00,23.06,23.06,22.99,23.03,101600.0,17.4885,17.4885,17.4354,17.4657,101600.0
2011-01-24 13:30:00,23.03,23.05,23.01,23.05,60400.0,17.4657,17.4809,17.4506,17.4809,60400.0
2011-01-24 14:00:00,23.05,23.07,23.0,23.03,89800.0,17.4809,17.4961,17.443,17.4657,89800.0
2011-01-24 14:30:00,23.03,23.03,23.01,23.03,56800.0,17.4657,17.4657,17.4506,17.4657,56800.0
2011-01-24 15:00:00,23.03,23.03,23.0,23.03,138400.0,17.4657,17.4657,17.443,17.4657,138400.0
2011-01-24 15:30:00,23.03,23.07,22.99,23.0,217400.0,17.4657,17.4961,17.4354,17.443,217400.0
2011-01-25 09:30:00,22.96,23.04,22.91,23.0,63000.0,17.4126,17.4733,17.3747,17.443,63000.0
2011-01-25 10:00:00,23.0,23.04,22.93,22.93,66600.0,17.443,17.4733,17.3899,17.3899,66600.0
2011-01-25 10:30:00,22.93,22.97,22.93,22.94,50600.0,17.3899,17.4202,17.3899,17.3975,50600.0
2011-01-25 11:00:00,22.94,23.02,22.93,22.99,77000.0,17.3975,17.4581,17.3899,17.4354,77000.0
2011-01-25 11:30:00,22.99,23.04,22.95,23.0,72000.0,17.4354,17.4733,17.4051,17.443,72000.0
2011-01-25 12:00:00,23.0,23.13,23.0,23.08,169400.0,17.443,17.5416,17.443,17.5036,169400.0
2011-01-25 12:30:00,23.08,23.16,23.08,23.14,319800.0,17.5036,17.5643,17.5036,17.5491,319800.0
2011-01-25 13:00:00,23.14,23.14,23.09,23.11,47800.0,17.5491,17.5491,17.5112,17.5264,47800.0
2011-01-25 13:30:00,23.11,23.16,23.11,23.16,42000.0,17.5264,17.5643,17.5264,17.5643,42000.0
2011-01-25 14:00:00,23.16,23.16,23.09,23.14,110200.0,17.5643,17.5643,17.5112,17.5491,110200.0
2011-01-25 14:30:00,23.14,23.16,23.09,23.13,83400.0,17.5491,17.5643,17.5112,17.5416,83400.0
2011-01-25 15:00:00,23.14,23.19,23.1,23.17,132200.0,17.5491,17.5871,17.5188,17.5719,132200.0
2011-01-25 15:30:00,23.17,23.19,23.12,23.16,243800.0,17.5719,17.5871,17.534,17.5643,243800.0
2011-01-26 09:30:00,23.16,23.22,22.84,22.86,203600.0,17.5643,17.6098,17.3216,17.3368,203600.0
2011-01-26 10:00:00,22.86,22.88,22.8,22.83,207200.0,17.3368,17.352,17.2913,17.314,207200.0
2011-01-26 10:30:00,22.83,22.84,22.74,22.77,115200.0,17.314,17.3216,17.2458,17.2685,115200.0
2011-01-26 11:00:00,22.77,22.78,22.7,22.77,76200.0,17.2685,17.2761,17.2155,17.2685,76200.0
2011-01-26 11:30:00,22.78,22.82,22.72,22.75,46200.0,17.2761,17.3065,17.2306,17.2534,46200.0
2011-01-26 12:00:00,22.75,22.78,22.73,22.74,27000.0,17.2534,17.2761,17.2382,17.2458,27000.0
2011-01-26 12:30:00,22.74,22.74,22.71,22.74,42400.0,17.2458,17.2458,17.223,17.2458,42400.0
2011-01-26 13:00:00,22.74,22.74,22.71,22.72,57800.0,17.2458,17.2458,17.223,17.2306,57800.0
2011-01-26 13:30:00,22.72,22.73,22.71,22.71,57000.0,17.2306,17.2382,17.223,17.223,57000.0
2011-01-26 14:00:00,22.71,22.71,22.48,22.5,326000.0,17.223,17.223,17.0486,17.0638,326000.0
2011-01-26 14:30:00,22.51,22.6,22.5,22.57,356400.0,17.0714,17.1396,17.0638,17.1169,356400.0
2011-01-26 15:00:00,22.57,22.58,22.5,22.5,289200.0,17.1169,17.1245,17.0638,17.0638,289200.0
2011-01-26 15:30:00,22.5,22.51,22.36,22.38,768200.0,17.0638,17.0714,16.9576,16.9728,768200.0
2011-01-27 09:30:00,22.36,22.52,22.36,22.44,328000.0,16.9576,17.0789,16.9576,17.0183,328000.0
2011-01-27 10:00:00,22.44,22.56,22.43,22.54,261600.0,17.0183,17.1093,17.0107,17.0941,261600.0
2011-01-27 10:30:00,22.54,22.64,22.49,22.5,361600.0,17.0941,17.17,17.0562,17.0638,361600.0
2011-01-27 11:00:00,22.5,22.61,22.39,22.5,266000.0,17.0638,17.1472,16.9804,17.0638,266000.0
2011-01-27 11:30:00,22.49,22.55,22.47,22.5,64000.0,17.0562,17.1017,17.041,17.0638,64000.0
2011-01-27 12:00:00,22.5,22.54,22.47,22.47,71800.0,17.0638,17.0941,17.041,17.041,71800.0
2011-01-27 12:30:00,22.47,22.47,22.41,22.41,74400.0,17.041,17.041,16.9955,16.9955,74400.0
2011-01-27 13:00:00,22.41,22.45,22.41,22.43,77200.0,16.9955,17.0259,16.9955,17.0107,77200.0
2011-01-27 13:30:00,22.43,22.5,22.43,22.5,94800.0,17.0107,17.0638,17.0107,17.0638,94800.0
2011-01-27 14:00:00,22.5,22.5,22.44,22.44,93400.0,17.0638,17.0638,17.0183,17.0183,93400.0
2011-01-27 14:30:00,22.45,22.55,22.44,22.52,213000.0,17.0259,17.1017,17.0183,17.0789,213000.0
2011-01-27 15:00:00,22.52,22.61,22.52,22.58,300800.0,17.0789,17.1472,17.0789,17.1245,300800.0
2011-01-27 15:30:00,22.58,22.61,22.53,22.57,709600.0,17.1245,17.1472,17.0865,17.1169,709600.0
2011-01-28 09:30:00,22.59,22.71,22.56,22.65,407800.0,17.132,17.223,17.1093,17.1775,407800.0
2011-01-28 10:00:00,22.64,22.66,22.49,22.53,137600.0,17.17,17.1851,17.0562,17.0865,137600.0
2011-01-28 10:30:00,22.53,22.58,22.52,22.53,96800.0,17.0865,17.1245,17.0789,17.0865,96800.0
2011-01-28 11:00:00,22.52,22.56,22.51,22.51,187200.0,17.0789,17.1093,17.0714,17.0714,187200.0
2011-01-28 11:30:00,22.52,22.52,22.43,22.43,156600.0,17.0789,17.0789,17.0107,17.0107,156600.0
2011-01-28 12:00:00,22.43,22.43,22.39,22.43,91600.0,17.0107,17.0107,16.9804,17.0107,91600.0
2011-01-28 12:30:00,22.43,22.45,22.41,22.42,95600.0,17.0107,17.0259,16.9955,17.0031,95600.0
2011-01-28 13:00:00,22.43,22.43,22.39,22.39,143400.0,17.0107,17.0107,16.9804,16.9804,143400.0
2011-01-28 13:30:00,22.39,22.42,22.39,22.41,272600.0,16.9804,17.0031,16.9804,16.9955,272600.0
2011-01-28 14:00:00,22.41,22.43,22.41,22.43,182200.0,16.9955,17.0107,16.9955,17.0107,182200.0
2011-01-28 14:30:00,22.43,22.43,22.41,22.42,119800.0,17.0107,17.0107,16.9955,17.0031,119800.0
2011-01-28 15:00:00,22.42,22.42,22.36,22.36,289000.0,17.0031,17.0031,16.9576,16.9576,289000.0
2011-01-28 15:30:00,22.36,22.36,22.25,22.25,458600.0,16.9576,16.9576,16.8742,16.8742,458600.0
2011-01-31 09:30:00,22.29,22.45,22.18,22.18,175800.0,16.9045,17.0259,16.8211,16.8211,175800.0
2011-01-31 10:00:00,22.18,22.22,22.16,22.2,135800.0,16.8211,16.8514,16.8059,16.8363,135800.0
2011-01-31 10:30:00,22.2,22.2,22.1,22.11,179200.0,16.8363,16.8363,16.7604,16.768,179200.0
2011-01-31 11:00:00,22.11,22.11,22.05,22.05,158600.0,16.768,16.768,16.7225,16.7225,158600.0
2011-01-31 11:30:00,22.05,22.06,22.0,22.0,181200.0,16.7225,16.7301,16.6846,16.6846,181200.0
2011-01-31 12:00:00,22.0,22.05,21.99,22.05,167000.0,16.6846,16.7225,16.677,16.7225,167000.0
2011-01-31 12:30:00,22.05,22.08,22.03,22.08,116000.0,16.7225,16.7453,16.7073,16.7453,116000.0
2011-01-31 13:00:00,22.08,22.11,22.06,22.11,71600.0,16.7453,16.768,16.7301,16.768,71600.0
2011-01-31 13:30:00,22.11,22.13,22.08,22.09,98800.0,16.768,16.7832,16.7453,16.7528,98800.0
2011-01-31 14:00:00,22.09,22.12,22.09,22.1,127400.0,16.7528,16.7756,16.7528,16.7604,127400.0
2011-01-31 14:30:00,22.1,22.12,22.06,22.11,134400.0,16.7604,16.7756,16.7301,16.768,134400.0
2011-01-31 15:00:00,22.11,22.16,22.09,22.1,110200.0,16.768,16.8059,16.7528,16.7604,110200.0
2011-01-31 15:30:00,22.1,22.13,22.09,22.11,188000.0,16.7604,16.7832,16.7528,16.768,188000.0
2011-02-01 09:30:00,22.22,22.3,22.17,22.27,78600.0,16.8514,16.9121,16.8135,16.8893,78600.0
2011-02-01 10:00:00,22.28,22.3,22.2,22.23,99800.0,16.8969,16.9121,16.8363,16.859,99800.0
2011-02-01 10:30:00,22.23,22.24,22.17,22.18,70200.0,16.859,16.8666,16.8135,16.8211,70200.0
2011-02-01 11:00:00,22.18,22.19,22.16,22.18,57400.0,16.8211,16.8287,16.8059,16.8211,57400.0
2011-02-01 11:30:00,22.18,22.2,22.15,22.15,86200.0,16.8211,16.8363,16.7983,16.7983,86200.0
2011-02-01 12:00:00,22.15,22.17,22.14,22.14,57200.0,16.7983,16.8135,16.7908,16.7908,57200.0
2011-02-01 12:30:00,22.14,22.18,22.13,22.17,117400.0,16.7908,16.8211,16.7832,16.8135,117400.0
2011-02-01 13:00:00,22.18,22.18,22.14,22.15,91400.0,16.8211,16.8211,16.7908,16.7983,91400.0
2011-02-01 13:30:00,22.15,22.18,22.13,22.14,70000.0,16.7983,16.8211,16.7832,16.7908,70000.0
2011-02-01 14:00:00,22.14,22.17,22.1,22.11,119800.0,16.7908,16.8135,16.7604,16.768,119800.0
2011-02-01 14:30:00,22.11,22.14,22.08,22.13,120200.0,16.768,16.7908,16.7453,16.7832,120200.0
2011-02-01 15:00:00,22.13,22.17,22.12,22.15,97600.0,16.7832,16.8135,16.7756,16.7983,97600.0
2011-02-01 15:30:00,22.15,22.2,22.13,22.18,295800.0,16.7983,16.8363,16.7832,16.8211,295800.0
2011-02-02 09:30:00,22.14,22.22,22.14,22.19,94600.0,16.7908,16.8514,16.7908,16.8287,94600.0
2011-02-02 10:00:00,22.2,22.22,22.18,22.22,78000.0,16.8363,16.8514,16.8211,16.8514,78000.0
2011-02-02 10:30:00,22.21,22.25,22.2,22.23,66000.0,16.8438,16.8742,16.8363,16.859,66000.0
2011-02-02 11:00:00,22.22,22.23,22.17,22.23,73200.0,16.8514,16.859,16.8135,16.859,73200.0
2011-02-02 11:30:00,22.23,22.24,22.22,22.23,64600.0,16.859,16.8666,16.8514,16.859,64600.0
2011-02-02 12:00:00,22.24,22.25,22.23,22.24,119600.0,16.8666,16.8742,16.859,16.8666,119600.0
2011-02-02 12:30:00,22.24,22.25,22.21,22.23,129400.0,16.8666,16.8742,16.8438,16.859,129400.0
2011-02-02 13:00:00,22.23,22.23,22.22,22.23,84200.0,16.859,16.859,16.8514,16.859,84200.0
2011-02-02 13:30:00,22.23,22.26,22.18,22.18,124600.0,16.859,16.8818,16.8211,16.8211,124600.0
2011-02-02 14:00:00,22.18,22.18,22.17,22.17,73600.0,16.8211,16.8211,16.8135,16.8135,73600.0
2011-02-02 14:30:00,22.17,22.17,22.15,22.16,98200.0,16.8135,16.8135,16.7983,16.8059,98200.0
2011-02-02 15:00:00,22.16,22.2,22.16,22.17,98400.0,16.8059,16.8363,16.8059,16.8135,98400.0
2011-02-02 15:30:00,22.17,22.2,22.15,22.17,188800.0,16.8135,16.8363,16.7983,16.8135,188800.0
2011-02-03 09:30:00,22.19,22.33,22.17,22.3,89200.0,16.8287,16.9349,16.8135,16.9121,89200.0
2011-02-03 10:00:00,22.31,22.33,22.25,22.27,68000.0,16.9197,16.9349,16.8742,16.8893,68000.0
2011-02-03 10:30:00,22.27,22.32,22.23,22.31,68400.0,16.8893,16.9273,16.859,16.9197,68400.0
2011-02-03 11:00:00,22.31,22.36,22.24,22.29,111800.0,16.9197,16.9576,16.8666,16.9045,111800.0
2011-02-03 11:30:00,22.29,22.33,22.25,22.28,70800.0,16.9045,16.9349,16.8742,16.8969,70800.0
2011-02-03 12:00:00,22.27,22.32,22.26,22.32,46800.0,16.8893,16.9273,16.8818,16.9273,46800.0
2011-02-03 12:30:00,22.31,22.34,22.28,22.34,44400.0,16.9197,16.9424,16.8969,16.9424,44400.0
2011-02-03 13:00:00,22.34,22.34,22.28,22.29,49800.0,16.9424,16.9424,16.8969,16.9045,49800.0
2011-02-03 13:30:00,22.3,22.32,22.28,22.3,61400.0,16.9121,16.9273,16.8969,16.9121,61400.0
2011-02-03 14:00:00,22.3,22.33,22.29,22.31,194400.0,16.9121,16.9349,16.9045,16.9197,194400.0
2011-02-03 14:30:00,22.3,22.36,22.29,22.34,129000.0,16.9121,16.9576,16.9045,16.9424,129000.0
2011-02-03 15:00:00,22.34,22.39,22.33,22.36,101000.0,16.9424,16.9804,16.9349,16.9576,101000.0
2011-02-03 15:30:00,22.36,22.4,22.33,22.33,217800.0,16.9576,16.9879,16.9349,16.9349,217800.0
2011-02-04 09:30:00,22.37,22.37,22.23,22.25,88000.0,16.9652,16.9652,16.859,16.8742,88000.0
2011-02-04 10:00:00,22.27,22.36,22.25,22.35,77600.0,16.8893,16.9576,16.8742,16.95,77600.0
2011-02-04 10:30:00,22.36,22.37,22.31,22.33,93600.0,16.9576,16.9652,16.9197,16.9349,93600.0
2011-02-04 11:00:00,22.33,22.38,22.31,22.38,103400.0,16.9349,16.9728,16.9197,16.9728,103400.0
2011-02-04 11:30:00,22.39,22.43,22.38,22.39,64000.0,16.9804,17.0107,16.9728,16.9804,64000.0
2011-02-04 12:00:00,22.39,22.43,22.39,22.42,66400.0,16.9804,17.0107,16.9804,17.0031,66400.0
2011-02-04 12:30:00,22.43,22.43,22.39,22.42,113800.0,17.0107,17.0107,16.9804,17.0031,113800.0
2011-02-04 13:00:00,22.43,22.43,22.39,22.41,121200.0,17.0107,17.0107,16.9804,16.9955,121200.0
2011-02-04 13:30:00,22.4,22.41,22.39,22.41,154800.0,16.9879,16.9955,16.9804,16.9955,154800.0
2011-02-04 14:00:00,22.42,22.45,22.39,22.41,120800.0,17.0031,17.0259,16.9804,16.9955,120800.0
2011-02-04 14:30:00,22.42,22.47,22.4,22.47,127600.0,17.0031,17.041,16.9879,17.041,127600.0
2011-02-04 15:00:00,22.47,22.5,22.43,22.49,93400.0,17.041,17.0638,17.0107,17.0562,93400.0
2011-02-04 15:30:00,22.49,22.5,22.45,22.47,158000.0,17.0562,17.0638,17.0259,17.041,158000.0
2011-02-07 09:30:00,22.5,22.5,22.39,22.43,124800.0,17.0638,17.0638,16.9804,17.0107,124800.0
2011-02-07 10:00:00,22.43,22.49,22.42,22.46,57400.0,17.0107,17.0562,17.0031,17.0334,57400.0
2011-02-07 10:30:00,22.46,22.53,22.45,22.48,42200.0,17.0334,17.0865,17.0259,17.0486,42200.0
2011-02-07 11:00:00,22.48,22.5,22.44,22.47,47600.0,17.0486,17.0638,17.0183,17.041,47600.0
2011-02-07 11:30:00,22.47,22.5,22.46,22.46,45000.0,17.041,17.0638,17.0334,17.0334,45000.0
2011-02-07 12:00:00,22.46,22.47,22.37,22.39,45400.0,17.0334,17.041,16.9652,16.9804,45400.0
2011-02-07 12:30:00,22.4,22.41,22.38,22.38,34600.0,16.9879,16.9955,16.9728,16.9728,34600.0
2011-02-07 13:00:00,22.38,22.41,22.38,22.39,29400.0,16.9728,16.9955,16.9728,16.9804,29400.0
2011-02-07 13:30:00,22.39,22.39,22.35,22.39,47000.0,16.9804,16.9804,16.95,16.9804,47000.0
2011-02-07 14:00:00,22.38,22.39,22.34,22.34,58000.0,16.9728,16.9804,16.9424,16.9424,58000.0
2011-02-07 14:30:00,22.34,22.38,22.34,22.36,66800.0,16.9424,16.9728,16.9424,16.9576,66800.0
2011-02-07 15:00:00,22.36,22.37,22.31,22.35,71800.0,16.9576,16.9652,16.9197,16.95,71800.0
2011-02-07 15:30:00,22.35,22.4,22.34,22.39,210600.0,16.95,16.9879,16.9424,16.9804,210600.0
2011-02-08 09:30:00,22.4,22.5,22.38,22.45,76000.0,16.9879,17.0638,16.9728,17.0259,76000.0
2011-02-08 10:00:00,22.45,22.47,22.4,22.45,38000.0,17.0259,17.041,16.9879,17.0259,38000.0
2011-02-08 10:30:00,22.46,22.47,22.42,22.42,40200.0,17.0334,17.041,17.0031,17.0031,40200.0
2011-02-08 11:00:00,22.42,22.43,22.38,22.39,47200.0,17.0031,17.0107,16.9728,16.9804,47200.0
2011-02-08 11:30:00,22.39,22.39,22.29,22.31,120000.0,16.9804,16.9804,16.9045,16.9197,120000.0
2011-02-08 12:00:00,22.32,22.36,22.31,22.33,61600.0,16.9273,16.9576,16.9197,16.9349,61600.0
2011-02-08 12:30:00,22.33,22.36,22.25,22.25,90400.0,16.9349,16.9576,16.8742,16.8742,90400.0
2011-02-08 13:00:00,22.25,22.33,22.25,22.29,87600.0,16.8742,16.9349,16.8742,16.9045,87600.0
2011-02-08 13:30:00,22.29,22.3,22.25,22.25,97800.0,16.9045,16.9121,16.8742,16.8742,97800.0
2011-02-08 14:00:00,22.25,22.3,22.25,22.29,61200.0,16.8742,16.9121,16.8742,16.9045,61200.0
2011-02-08 14:30:00,22.29,22.31,22.29,22.29,88000.0,16.9045,16.9197,16.9045,16.9045,88000.0
2011-02-08 15:00:00,22.29,22.3,22.24,22.28,249600.0,16.9045,16.9121,16.8666,16.8969,249600.0
2011-02-08 15:30:00,22.28,22.34,22.27,22.32,408400.0,16.8969,16.9424,16.8893,16.9273,408400.0
2011-02-09 09:30:00,22.31,22.38,22.17,22.27,318600.0,16.9197,16.9728,16.8135,16.8893,318600.0
2011-02-09 10:00:00,22.32,22.36,22.28,22.36,134600.0,16.9273,16.9576,16.8969,16.9576,134600.0
2011-02-09 10:30:00,22.36,22.38,22.31,22.35,97800.0,16.9576,16.9728,16.9197,16.95,97800.0
2011-02-09 11:00:00,22.35,22.38,22.33,22.37,99400.0,16.95,16.9728,16.9349,16.9652,99400.0
2011-02-09 11:30:00,22.36,22.36,22.34,22.36,82600.0,16.9576,16.9576,16.9424,16.9576,82600.0
2011-02-09 12:00:00,22.35,22.36,22.33,22.36,90000.0,16.95,16.9576,16.9349,16.9576,90000.0
2011-02-09 12:30:00,22.35,22.36,22.22,22.23,185000.0,16.95,16.9576,16.8514,16.859,185000.0
2011-02-09 13:00:00,22.23,22.32,22.21,22.31,153400.0,16.859,16.9273,16.8438,16.9197,153400.0
2011-02-09 13:30:00,22.32,22.34,22.27,22.34,120000.0,16.9273,16.9424,16.8893,16.9424,120000.0
2011-02-09 14:00:00,22.35,22.35,22.3,22.34,133200.0,16.95,16.95,16.9121,16.9424,133200.0
2011-02-09 14:30:00,22.34,22.34,22.25,22.25,238200.0,16.9424,16.9424,16.8742,16.8742,238200.0
2011-02-09 15:00:00,22.26,22.32,22.25,22.31,199600.0,16.8818,16.9273,16.8742,16.9197,199600.0
2011-02-09 15:30:00,22.31,22.37,22.28,22.36,305800.0,16.9197,16.9652,16.8969,16.9576,305800.0
2011-02-10 09:30:00,22.32,22.42,22.3,22.33,73800.0,16.9273,17.0031,16.9121,16.9349,73800.0
2011-02-10 10:00:00,22.34,22.36,22.25,22.34,122800.0,16.9424,16.9576,16.8742,16.9424,122800.0
2011-02-10 10:30:00,22.35,22.4,22.34,22.38,52400.0,16.95,16.9879,16.9424,16.9728,52400.0
2011-02-10 11:00:00,22.37,22.4,22.35,22.38,69200.0,16.9652,16.9879,16.95,16.9728,69200.0
2011-02-10 11:30:00,22.38,22.45,22.38,22.45,51000.0,16.9728,17.0259,16.9728,17.0259,51000.0
2011-02-10 12:00:00,22.45,22.45,22.39,22.41,55800.0,17.0259,17.0259,16.9804,16.9955,55800.0
2011-02-10 12:30:00,22.41,22.43,22.4,22.42,51000.0,16.9955,17.0107,16.9879,17.0031,51000.0
2011-02-10 13:00:00,22.42,22.43,22.39,22.42,61400.0,17.0031,17.0107,16.9804,17.0031,61400.0
2011-02-10 13:30:00,22.41,22.45,22.4,22.43,49000.0,16.9955,17.0259,16.9879,17.0107,49000.0
2011-02-10 14:00:00,22.42,22.45,22.4,22.41,149000.0,17.0031,17.0259,16.9879,16.9955,149000.0
2011-02-10 14:30:00,22.41,22.44,22.36,22.43,288400.0,16.9955,17.0183,16.9576,17.0107,288400.0
2011-02-10 15:00:00,22.43,22.43,22.39,22.39,171400.0,17.0107,17.0107,16.9804,16.9804,171400.0
2011-02-10 15:30:00,22.39,22.46,22.36,22.45,497800.0,16.9804,17.0334,16.9576,17.0259,497800.0
2011-02-11 09:30:00,22.34,22.47,22.3,22.46,72400.0,16.9424,17.041,16.9121,17.0334,72400.0
2011-02-11 10:00:00,22.46,22.5,22.45,22.48,70600.0,17.0334,17.0638,17.0259,17.0486,70600.0
2011-02-11 10:30:00,22.48,22.55,22.46,22.55,67400.0,17.0486,17.1017,17.0334,17.1017,67400.0
2011-02-11 11:00:00,22.54,22.6,22.52,22.55,101200.0,17.0941,17.1396,17.0789,17.1017,101200.0
2011-02-11 11:30:00,22.55,22.57,22.48,22.48,39200.0,17.1017,17.1169,17.0486,17.0486,39200.0
2011-02-11 12:00:00,22.48,22.5,22.47,22.5,49200.0,17.0486,17.0638,17.041,17.0638,49200.0
2011-02-11 12:30:00,22.5,22.53,22.5,22.5,48200.0,17.0638,17.0865,17.0638,17.0638,48200.0
2011-02-11 13:00:00,22.5,22.5,22.49,22.5,52400.0,17.0638,17.0638,17.0562,17.0638,52400.0
2011-02-11 13:30:00,22.5,22.52,22.49,22.51,54600.0,17.0638,17.0789,17.0562,17.0714,54600.0
2011-02-11 14:00:00,22.51,22.55,22.51,22.53,73600.0,17.0714,17.1017,17.0714,17.0865,73600.0
2011-02-11 14:30:00,22.53,22.56,22.53,22.55,89200.0,17.0865,17.1093,17.0865,17.1017,89200.0
2011-02-11 15:00:00,22.56,22.57,22.54,22.55,91400.0,17.1093,17.1169,17.0941,17.1017,91400.0
2011-02-11 15:30:00,22.55,22.57,22.52,22.56,222800.0,17.1017,17.1169,17.0789,17.1093,222800.0
2011-02-14 09:30:00,22.49,22.56,22.42,22.56,110000.0,17.0562,17.1093,17.0031,17.1093,110000.0
2011-02-14 10:00:00,22.55,22.58,22.53,22.54,81000.0,17.1017,17.1245,17.0865,17.0941,81000.0
2011-02-14 10:30:00,22.55,22.55,22.43,22.45,113600.0,17.1017,17.1017,17.0107,17.0259,113600.0
2011-02-14 11:00:00,22.45,22.52,22.45,22.48,49400.0,17.0259,17.0789,17.0259,17.0486,49400.0
2011-02-14 11:30:00,22.48,22.55,22.48,22.55,43400.0,17.0486,17.1017,17.0486,17.1017,43400.0
2011-02-14 12:00:00,22.55,22.55,22.5,22.5,46600.0,17.1017,17.1017,17.0638,17.0638,46600.0
2011-02-14 12:30:00,22.5,22.55,22.5,22.52,62200.0,17.0638,17.1017,17.0638,17.0789,62200.0
2011-02-14 13:00:00,22.52,22.53,22.5,22.52,37000.0,17.0789,17.0865,17.0638,17.0789,37000.0
2011-02-14 13:30:00,22.52,22.57,22.51,22.56,80200.0,17.0789,17.1169,17.0714,17.1093,80200.0
2011-02-14 14:00:00,22.56,22.58,22.55,22.56,76200.0,17.1093,17.1245,17.1017,17.1093,76200.0
2011-02-14 14:30:00,22.56,22.57,22.55,22.57,74000.0,17.1093,17.1169,17.1017,17.1169,74000.0
2011-02-14 15:00:00,22.57,22.59,22.55,22.55,94600.0,17.1169,17.132,17.1017,17.1017,94600.0
2011-02-14 15:30:00,22.56,22.59,22.54,22.55,195600.0,17.1093,17.132,17.0941,17.1017,195600.0
2011-02-15 09:30:00,22.5,22.56,22.49,22.55,52800.0,17.0638,17.1093,17.0562,17.1017,52800.0
2011-02-15 10:00:00,22.55,22.56,22.5,22.54,46000.0,17.1017,17.1093,17.0638,17.0941,46000.0
2011-02-15 10:30:00,22.54,22.61,22.54,22.6,40400.0,17.0941,17.1472,17.0941,17.1396,40400.0
2011-02-15 11:00:00,22.6,22.64,22.6,22.61,51200.0,17.1396,17.17,17.1396,17.1472,51200.0
2011-02-15 11:30:00,22.61,22.64,22.6,22.6,83200.0,17.1472,17.17,17.1396,17.1396,83200.0
2011-02-15 12:00:00,22.61,22.64,22.61,22.63,80600.0,17.1472,17.17,17.1472,17.1624,80600.0
2011-02-15 12:30:00,22.64,22.67,22.63,22.67,55400.0,17.17,17.1927,17.1624,17.1927,55400.0
2011-02-15 13:00:00,22.67,22.68,22.65,22.68,91800.0,17.1927,17.2003,17.1775,17.2003,91800.0
2011-02-15 13:30:00,22.68,22.7,22.64,22.7,101600.0,17.2003,17.2155,17.17,17.2155,101600.0
2011-02-15 14:00:00,22.69,22.71,22.68,22.7,86600.0,17.2079,17.223,17.2003,17.2155,86600.0
2011-02-15 14:30:00,22.69,22.71,22.68,22.71,79800.0,17.2079,17.223,17.2003,17.223,79800.0
2011-02-15 15:00:00,22.71,22.81,22.71,22.78,287600.0,17.223,17.2989,17.223,17.2761,287600.0
2011-02-15 15:30:00,22.78,22.84,22.77,22.83,425200.0,17.2761,17.3216,17.2685,17.314,425200.0
2011-02-16 09:30:00,22.86,22.9,22.75,22.88,99400.0,17.3368,17.3671,17.2534,17.352,99400.0
2011-02-16 10:00:00,22.88,22.89,22.78,22.78,65000.0,17.352,17.3596,17.2761,17.2761,65000.0
2011-02-16 10:30:00,22.78,22.79,22.71,22.72,92400.0,17.2761,17.2837,17.223,17.2306,92400.0
2011-02-16 11:00:00,22.71,22.73,22.69,22.71,63800.0,17.223,17.2382,17.2079,17.223,63800.0
2011-02-16 11:30:00,22.7,22.77,22.7,22.77,65200.0,17.2155,17.2685,17.2155,17.2685,65200.0
2011-02-16 12:00:00,22.77,22.77,22.73,22.76,63000.0,17.2685,17.2685,17.2382,17.261,63000.0
2011-02-16 12:30:00,22.76,22.78,22.75,22.77,32600.0,17.261,17.2761,17.2534,17.2685,32600.0
2011-02-16 13:00:00,22.78,22.78,22.76,22.77,46000.0,17.2761,17.2761,17.261,17.2685,46000.0
2011-02-16 13:30:00,22.77,22.79,22.75,22.78,85600.0,17.2685,17.2837,17.2534,17.2761,85600.0
2011-02-16 14:00:00,22.79,22.8,22.75,22.75,70200.0,17.2837,17.2913,17.2534,17.2534,70200.0
2011-02-16 14:30:00,22.75,22.8,22.75,22.77,97600.0,17.2534,17.2913,17.2534,17.2685,97600.0
2011-02-16 15:00:00,22.77,22.84,22.77,22.83,104600.0,17.2685,17.3216,17.2685,17.314,104600.0
2011-02-16 15:30:00,22.82,22.83,22.8,22.82,173800.0,17.3065,17.314,17.2913,17.3065,173800.0
2011-02-17 09:30:00,22.81,22.88,22.79,22.84,74400.0,17.2989,17.352,17.2837,17.3216,74400.0
2011-02-17 10:00:00,22.84,22.86,22.81,22.86,55200.0,17.3216,17.3368,17.2989,17.3368,55200.0
2011-02-17 10:30:00,22.86,22.95,22.85,22.93,66200.0,17.3368,17.4051,17.3292,17.3899,66200.0
2011-02-17 11:00:00,22.93,22.93,22.88,22.91,41800.0,17.3899,17.3899,17.352,17.3747,41800.0
2011-02-17 11:30:00,22.91,22.93,22.89,22.9,41000.0,17.3747,17.3899,17.3596,17.3671,41000.0
2011-02-17 12:00:00,22.89,22.92,22.89,22.91,23800.0,17.3596,17.3823,17.3596,17.3747,23800.0
2011-02-17 12:30:00,22.91,22.93,22.9,22.92,23200.0,17.3747,17.3899,17.3671,17.3823,23200.0
2011-02-17 13:00:00,22.93,22.95,22.91,22.95,29200.0,17.3899,17.4051,17.3747,17.4051,29200.0
2011-02-17 13:30:00,22.95,23.0,22.95,22.99,46400.0,17.4051,17.443,17.4051,17.4354,46400.0
2011-02-17 14:00:00,22.98,22.99,22.97,22.98,49000.0,17.4278,17.4354,17.4202,17.4278,49000.0
2011-02-17 14:30:00,22.98,23.0,22.97,22.99,76800.0,17.4278,17.443,17.4202,17.4354,76800.0
2011-02-17 15:00:00,22.99,23.0,22.97,22.98,61200.0,17.4354,17.443,17.4202,17.4278,61200.0
2011-02-17 15:30:00,22.98,23.0,22.95,22.99,170200.0,17.4278,17.443,17.4051,17.4354,170200.0
2011-02-18 09:30:00,22.97,23.0,22.83,22.84,267000.0,17.4202,17.443,17.314,17.3216,267000.0
2011-02-18 10:00:00,22.85,22.9,22.84,22.88,117400.0,17.3292,17.3671,17.3216,17.352,117400.0
2011-02-18 10:30:00,22.87,22.97,22.86,22.93,79000.0,17.3444,17.4202,17.3368,17.3899,79000.0
2011-02-18 11:00:00,22.93,22.98,22.93,22.95,34800.0,17.3899,17.4278,17.3899,17.4051,34800.0
2011-02-18 11:30:00,22.95,22.99,22.95,22.98,45200.0,17.4051,17.4354,17.4051,17.4278,45200.0
2011-02-18 12:00:00,22.99,23.03,22.99,23.01,28800.0,17.4354,17.4657,17.4354,17.4506,28800.0
2011-02-18 12:30:00,23.01,23.03,23.0,23.02,37200.0,17.4506,17.4657,17.443,17.4581,37200.0
2011-02-18 13:00:00,23.01,23.02,23.0,23.01,26000.0,17.4506,17.4581,17.443,17.4506,26000.0
2011-02-18 13:30:00,23.0,23.01,23.0,23.01,34000.0,17.443,17.4506,17.443,17.4506,34000.0
2011-02-18 14:00:00,23.0,23.01,22.96,22.97,37600.0,17.443,17.4506,17.4126,17.4202,37600.0
2011-02-18 14:30:00,22.96,22.98,22.96,22.96,28800.0,17.4126,17.4278,17.4126,17.4126,28800.0
2011-02-18 15:00:00,22.97,22.97,22.95,22.95,28400.0,17.4202,17.4202,17.4051,17.4051,28400.0
2011-02-18 15:30:00,22.95,23.05,22.92,23.03,278400.0,17.4051,17.4809,17.3823,17.4657,278400.0
2011-02-22 09:30:00,22.85,23.05,22.83,22.98,191400.0,17.3292,17.4809,17.314,17.4278,191400.0
2011-02-22 10:00:00,22.98,23.0,22.93,22.97,81000.0,17.4278,17.443,17.3899,17.4202,81000.0
2011-02-22 10:30:00,22.96,23.1,22.95,23.06,54400.0,17.4126,17.5188,17.4051,17.4885,54400.0
2011-02-22 11:00:00,23.06,23.07,23.0,23.02,59200.0,17.4885,17.4961,17.443,17.4581,59200.0
2011-02-22 11:30:00,23.02,23.06,22.99,23.05,42000.0,17.4581,17.4885,17.4354,17.4809,42000.0
2011-02-22 12:00:00,23.05,23.07,23.0,23.06,27600.0,17.4809,17.4961,17.443,17.4885,27600.0
2011-02-22 12:30:00,23.06,23.13,23.03,23.06,58400.0,17.4885,17.5416,17.4657,17.4885,58400.0
2011-02-22 13:00:00,23.05,23.08,23.01,23.02,50800.0,17.4809,17.5036,17.4506,17.4581,50800.0
2011-02-22 13:30:00,23.02,23.04,23.0,23.02,29400.0,17.4581,17.4733,17.443,17.4581,29400.0
2011-02-22 14:00:00,23.02,23.02,22.93,22.97,59800.0,17.4581,17.4581,17.3899,17.4202,59800.0
2011-02-22 14:30:00,22.96,23.01,22.96,22.99,49600.0,17.4126,17.4506,17.4126,17.4354,49600.0
2011-02-22 15:00:00,22.99,23.0,22.94,22.96,87200.0,17.4354,17.443,17.3975,17.4126,87200.0
2011-02-22 15:30:00,22.96,23.0,22.93,23.0,138800.0,17.4126,17.443,17.3899,17.443,138800.0
2011-02-23 09:30:00,23.01,23.17,22.96,23.16,123200.0,17.4506,17.5719,17.4126,17.5643,123200.0
2011-02-23 10:00:00,23.16,23.24,23.13,23.23,92000.0,17.5643,17.625,17.5416,17.6174,92000.0
2011-02-23 10:30:00,23.23,23.25,23.14,23.18,63800.0,17.6174,17.6326,17.5491,17.5795,63800.0
2011-02-23 11:00:00,23.18,23.18,23.11,23.12,42800.0,17.5795,17.5795,17.5264,17.534,42800.0
2011-02-23 11:30:00,23.11,23.14,23.05,23.12,69600.0,17.5264,17.5491,17.4809,17.534,69600.0
2011-02-23 12:00:00,23.11,23.16,23.1,23.15,53000.0,17.5264,17.5643,17.5188,17.5567,53000.0
2011-02-23 12:30:00,23.15,23.17,23.11,23.14,46800.0,17.5567,17.5719,17.5264,17.5491,46800.0
2011-02-23 13:00:00,23.14,23.18,23.13,23.18,105600.0,17.5491,17.5795,17.5416,17.5795,105600.0
2011-02-23 13:30:00,23.18,23.21,23.15,23.15,113600.0,17.5795,17.6022,17.5567,17.5567,113600.0
2011-02-23 14:00:00,23.16,23.25,23.16,23.23,125800.0,17.5643,17.6326,17.5643,17.6174,125800.0
2011-02-23 14:30:00,23.24,23.3,23.23,23.3,123200.0,17.625,17.6705,17.6174,17.6705,123200.0
2011-02-23 15:00:00,23.3,23.31,23.25,23.25,149800.0,17.6705,17.6781,17.6326,17.6326,149800.0
2011-02-23 15:30:00,23.25,23.26,23.2,23.23,215000.0,17.6326,17.6402,17.5947,17.6174,215000.0
2011-02-24 09:30:00,23.18,23.43,23.18,23.41,192800.0,17.5795,17.7691,17.5795,17.7539,192800.0
2011-02-24 10:00:00,23.39,23.46,23.36,23.4,159600.0,17.7387,17.7918,17.716,17.7463,159600.0
2011-02-24 10:30:00,23.4,23.45,23.36,23.43,135200.0,17.7463,17.7842,17.716,17.7691,135200.0
2011-02-24 11:00:00,23.43,23.46,23.39,23.46,111400.0,17.7691,17.7918,17.7387,17.7918,111400.0
2011-02-24 11:30:00,23.46,23.5,23.43,23.48,92200.0,17.7918,17.8222,17.7691,17.807,92200.0
2011-02-24 12:00:00,23.48,23.48,23.41,23.41,115400.0,17.807,17.807,17.7539,17.7539,115400.0
2011-02-24 12:30:00,23.41,23.46,23.4,23.46,101000.0,17.7539,17.7918,17.7463,17.7918,101000.0
2011-02-24 13:00:00,23.46,23.46,23.41,23.43,113000.0,17.7918,17.7918,17.7539,17.7691,113000.0
2011-02-24 13:30:00,23.43,23.45,23.39,23.41,138600.0,17.7691,17.7842,17.7387,17.7539,138600.0
2011-02-24 14:00:00,23.41,23.45,23.38,23.43,179000.0,17.7539,17.7842,17.7312,17.7691,179000.0
2011-02-24 14:30:00,23.42,23.45,23.36,23.42,153800.0,17.7615,17.7842,17.716,17.7615,153800.0
2011-02-24 15:00:00,23.43,23.5,23.4,23.48,243800.0,17.7691,17.8222,17.7463,17.807,243800.0
2011-02-24 15:30:00,23.48,23.53,23.47,23.51,534600.0,17.807,17.8449,17.7994,17.8298,534600.0
2011-02-25 09:30:00,23.55,23.59,23.47,23.55,95400.0,17.8601,17.8904,17.7994,17.8601,95400.0
2011-02-25 10:00:00,23.56,23.67,23.55,23.63,85800.0,17.8677,17.9511,17.8601,17.9208,85800.0
2011-02-25 10:30:00,23.63,23.68,23.63,23.67,63000.0,17.9208,17.9587,17.9208,17.9511,63000.0
2011-02-25 11:00:00,23.67,23.68,23.62,23.64,46000.0,17.9511,17.9587,17.9132,17.9283,46000.0
2011-02-25 11:30:00,23.64,23.65,23.59,23.62,38000.0,17.9283,17.9359,17.8904,17.9132,38000.0
2011-02-25 12:00:00,23.62,23.67,23.61,23.61,39000.0,17.9132,17.9511,17.9056,17.9056,39000.0
2011-02-25 12:30:00,23.61,23.66,23.6,23.66,60600.0,17.9056,17.9435,17.898,17.9435,60600.0
2011-02-25 13:00:00,23.66,23.7,23.64,23.7,41000.0,17.9435,17.9738,17.9283,17.9738,41000.0
2011-02-25 13:30:00,23.7,23.7,23.67,23.69,33600.0,17.9738,17.9738,17.9511,17.9663,33600.0
2011-02-25 14:00:00,23.7,23.72,23.68,23.68,54800.0,17.9738,17.989,17.9587,17.9587,54800.0
2011-02-25 14:30:00,23.68,23.71,23.66,23.7,47600.0,17.9587,17.9814,17.9435,17.9738,47600.0
2011-02-25 15:00:00,23.7,23.7,23.65,23.67,58000.0,17.9738,17.9738,17.9359,17.9511,58000.0
2011-02-25 15:30:00,23.67,23.68,23.65,23.68,148800.0,17.9511,17.9587,17.9359,17.9587,148800.0
2011-02-28 09:30:00,23.71,23.75,23.66,23.73,139400.0,17.9814,18.0118,17.9435,17.9966,139400.0
2011-02-28 10:00:00,23.72,23.75,23.72,23.74,90800.0,17.989,18.0118,17.989,18.0042,90800.0
2011-02-28 10:30:00,23.74,23.8,23.74,23.77,83400.0,18.0042,18.0497,18.0042,18.0269,83400.0
2011-02-28 11:00:00,23.77,23.79,23.74,23.78,72200.0,18.0269,18.0421,18.0042,18.0345,72200.0
2011-02-28 11:30:00,23.78,23.83,23.77,23.82,54400.0,18.0345,18.0724,18.0269,18.0649,54400.0
2011-02-28 12:00:00,23.82,23.82,23.8,23.82,45000.0,18.0649,18.0649,18.0497,18.0649,45000.0
2011-02-28 12:30:00,23.82,23.83,23.75,23.75,43400.0,18.0649,18.0724,18.0118,18.0118,43400.0
2011-02-28 13:00:00,23.75,23.78,23.75,23.77,50600.0,18.0118,18.0345,18.0118,18.0269,50600.0
2011-02-28 13:30:00,23.77,23.82,23.77,23.81,37000.0,18.0269,18.0649,18.0269,18.0573,37000.0
2011-02-28 14:00:00,23.8,23.85,23.8,23.84,50000.0,18.0497,18.0876,18.0497,18.08,50000.0
2011-02-28 14:30:00,23.84,23.85,23.81,23.82,110400.0,18.08,18.0876,18.0573,18.0649,110400.0
2011-02-28 15:00:00,23.82,23.82,23.78,23.8,105800.0,18.0649,18.0649,18.0345,18.0497,105800.0
2011-02-28 15:30:00,23.8,23.85,23.79,23.82,188800.0,18.0497,18.0876,18.0421,18.0649,188800.0
2011-03-01 09:30:00,23.86,23.93,23.73,23.75,98000.0,18.0952,18.1483,17.9966,18.0118,98000.0
2011-03-01 10:00:00,23.75,23.79,23.64,23.68,153000.0,18.0118,18.0421,17.9283,17.9587,153000.0
2011-03-01 10:30:00,23.67,23.75,23.66,23.71,148400.0,17.9511,18.0118,17.9435,17.9814,148400.0
2011-03-01 11:00:00,23.73,23.75,23.71,23.71,114600.0,17.9966,18.0118,17.9814,17.9814,114600.0
2011-03-01 11:30:00,23.71,23.73,23.68,23.73,137800.0,17.9814,17.9966,17.9587,17.9966,137800.0
2011-03-01 12:00:00,23.72,23.77,23.71,23.73,104400.0,17.989,18.0269,17.9814,17.9966,104400.0
2011-03-01 12:30:00,23.73,23.79,23.72,23.79,85600.0,17.9966,18.0421,17.989,18.0421,85600.0
2011-03-01 13:00:00,23.78,23.82,23.74,23.75,100200.0,18.0345,18.0649,18.0042,18.0118,100200.0
2011-03-01 13:30:00,23.75,23.86,23.75,23.86,115600.0,18.0118,18.0952,18.0118,18.0952,115600.0
2011-03-01 14:00:00,23.85,23.85,23.75,23.8,274200.0,18.0876,18.0876,18.0118,18.0497,274200.0
2011-03-01 14:30:00,23.79,23.81,23.74,23.75,155800.0,18.0421,18.0573,18.0042,18.0118,155800.0
2011-03-01 15:00:00,23.75,23.82,23.74,23.77,158000.0,18.0118,18.0649,18.0042,18.0269,158000.0
2011-03-01 15:30:00,23.77,23.79,23.72,23.72,248000.0,18.0269,18.0421,17.989,17.989,248000.0
2011-03-02 09:30:00,23.65,23.71,23.61,23.66,135400.0,17.9359,17.9814,17.9056,17.9435,135400.0
2011-03-02 10:00:00,23.66,23.73,23.65,23.7,94000.0,17.9435,17.9966,17.9359,17.9738,94000.0
2011-03-02 10:30:00,23.69,23.75,23.68,23.73,102400.0,17.9663,18.0118,17.9587,17.9966,102400.0
2011-03-02 11:00:00,23.74,23.76,23.7,23.71,80600.0,18.0042,18.0194,17.9738,17.9814,80600.0
2011-03-02 11:30:00,23.71,23.71,23.61,23.61,59400.0,17.9814,17.9814,17.9056,17.9056,59400.0
2011-03-02 12:00:00,23.61,23.68,23.61,23.65,84400.0,17.9056,17.9587,17.9056,17.9359,84400.0
2011-03-02 12:30:00,23.65,23.75,23.65,23.74,76400.0,17.9359,18.0118,17.9359,18.0042,76400.0
2011-03-02 13:00:00,23.74,23.74,23.68,23.74,46000.0,18.0042,18.0042,17.9587,18.0042,46000.0
2011-03-02 13:30:00,23.74,23.75,23.71,23.74,71800.0,18.0042,18.0118,17.9814,18.0042,71800.0
2011-03-02 14:00:00,23.74,23.77,23.71,23.72,134400.0,18.0042,18.0269,17.9814,17.989,134400.0
2011-03-02 14:30:00,23.72,23.82,23.71,23.8,75600.0,17.989,18.0649,17.9814,18.0497,75600.0
2011-03-02 15:00:00,23.81,23.83,23.79,23.79,76800.0,18.0573,18.0724,18.0421,18.0421,76800.0
2011-03-02 15:30:00,23.79,23.82,23.78,23.8,277600.0,18.0421,18.0649,18.0345,18.0497,277600.0
2011-03-03 09:30:00,23.94,24.0,23.89,23.94,87600.0,18.1559,18.2014,18.1179,18.1559,87600.0
2011-03-03 10:00:00,23.93,23.99,23.93,23.98,71800.0,18.1483,18.1938,18.1483,18.1862,71800.0
2011-03-03 10:30:00,23.96,24.05,23.94,24.01,164800.0,18.171,18.2393,18.1559,18.2089,164800.0
2011-03-03 11:00:00,24.02,24.07,23.99,24.02,74200.0,18.2165,18.2545,18.1938,18.2165,74200.0
2011-03-03 11:30:00,24.02,24.11,24.0,24.11,62200.0,18.2165,18.2848,18.2014,18.2848,62200.0
2011-03-03 12:00:00,24.1,24.12,24.09,24.11,57000.0,18.2772,18.2924,18.2696,18.2848,57000.0
2011-03-03 12:30:00,24.11,24.18,24.09,24.14,93600.0,18.2848,18.3379,18.2696,18.3075,93600.0
2011-03-03 13:00:00,24.15,24.15,24.11,24.13,53000.0,18.3151,18.3151,18.2848,18.3,53000.0
2011-03-03 13:30:00,24.13,24.24,24.13,24.24,178800.0,18.3,18.3834,18.3,18.3834,178800.0
2011-03-03 14:00:00,24.24,24.32,24.24,24.29,152000.0,18.3834,18.444,18.3834,18.4213,152000.0
2011-03-03 14:30:00,24.28,24.3,24.27,24.29,123400.0,18.4137,18.4289,18.4061,18.4213,123400.0
2011-03-03 15:00:00,24.29,24.29,24.26,24.26,108000.0,18.4213,18.4213,18.3985,18.3985,108000.0
2011-03-03 15:30:00,24.26,24.29,24.24,24.27,309400.0,18.3985,18.4213,18.3834,18.4061,309400.0
2011-03-04 09:30:00,24.25,24.32,24.23,24.26,46200.0,18.391,18.444,18.3758,18.3985,46200.0
2011-03-04 10:00:00,24.25,24.25,24.11,24.12,65200.0,18.391,18.391,18.2848,18.2924,65200.0
2011-03-04 10:30:00,24.11,24.16,24.09,24.14,42800.0,18.2848,18.3227,18.2696,18.3075,42800.0
2011-03-04 11:00:00,24.14,24.16,24.11,24.14,26400.0,18.3075,18.3227,18.2848,18.3075,26400.0
2011-03-04 11:30:00,24.13,24.19,24.12,24.13,26000.0,18.3,18.3455,18.2924,18.3,26000.0
2011-03-04 12:00:00,24.13,24.14,24.01,24.04,118000.0,18.3,18.3075,18.2089,18.2317,118000.0
2011-03-04 12:30:00,24.04,24.07,24.03,24.06,45200.0,18.2317,18.2545,18.2241,18.2469,45200.0
2011-03-04 13:00:00,24.06,24.09,24.04,24.06,29000.0,18.2469,18.2696,18.2317,18.2469,29000.0
2011-03-04 13:30:00,24.06,24.08,24.0,24.0,65000.0,18.2469,18.262,18.2014,18.2014,65000.0
2011-03-04 14:00:00,24.0,24.04,23.99,24.0,122600.0,18.2014,18.2317,18.1938,18.2014,122600.0
2011-03-04 14:30:00,24.0,24.01,23.99,24.0,81400.0,18.2014,18.2089,18.1938,18.2014,81400.0
2011-03-04 15:00:00,24.0,24.04,23.99,24.0,164400.0,18.2014,18.2317,18.1938,18.2014,164400.0
2011-03-04 15:30:00,24.0,24.1,23.97,24.07,296800.0,18.2014,18.2772,18.1786,18.2545,296800.0
2011-03-07 09:30:00,24.18,24.19,24.06,24.1,81400.0,18.3379,18.3455,18.2469,18.2772,81400.0
2011-03-07 10:00:00,24.1,24.13,23.98,24.02,123800.0,18.2772,18.3,18.1862,18.2165,123800.0
2011-03-07 10:30:00,24.03,24.03,23.92,23.93,100200.0,18.2241,18.2241,18.1407,18.1483,100200.0
2011-03-07 11:00:00,23.95,23.95,23.89,23.91,135600.0,18.1634,18.1634,18.1179,18.1331,135600.0
2011-03-07 11:30:00,23.91,23.93,23.88,23.88,57200.0,18.1331,18.1483,18.1104,18.1104,57200.0
2011-03-07 12:00:00,23.88,23.93,23.87,23.89,37400.0,18.1104,18.1483,18.1028,18.1179,37400.0
2011-03-07 12:30:00,23.89,23.91,23.84,23.84,23800.0,18.1179,18.1331,18.08,18.08,23800.0
2011-03-07 13:00:00,23.84,23.86,23.8,23.84,137800.0,18.08,18.0952,18.0497,18.08,137800.0
2011-03-07 13:30:00,23.83,23.86,23.82,23.84,51000.0,18.0724,18.0952,18.0649,18.08,51000.0
2011-03-07 14:00:00,23.84,23.88,23.83,23.85,180200.0,18.08,18.1104,18.0724,18.0876,180200.0
2011-03-07 14:30:00,23.84,23.9,23.83,23.88,66400.0,18.08,18.1255,18.0724,18.1104,66400.0
2011-03-07 15:00:00,23.88,23.93,23.85,23.91,83200.0,18.1104,18.1483,18.0876,18.1331,83200.0
2011-03-07 15:30:00,23.91,23.95,23.85,23.85,574600.0,18.1331,18.1634,18.0876,18.0876,574600.0
2011-03-08 09:30:00,23.93,23.95,23.85,23.9,150800.0,18.1483,18.1634,18.0876,18.1255,150800.0
2011-03-08 10:00:00,23.9,24.06,23.9,24.04,121200.0,18.1255,18.2469,18.1255,18.2317,121200.0
2011-03-08 10:30:00,24.04,24.12,24.0,24.09,144400.0,18.2317,18.2924,18.2014,18.2696,144400.0
2011-03-08 11:00:00,24.09,24.12,24.0,24.12,118200.0,18.2696,18.2924,18.2014,18.2924,118200.0
2011-03-08 11:30:00,24.13,24.17,24.11,24.17,72400.0,18.3,18.3303,18.2848,18.3303,72400.0
2011-03-08 12:00:00,24.17,24.22,24.15,24.22,78400.0,18.3303,18.3682,18.3151,18.3682,78400.0
2011-03-08 12:30:00,24.22,24.24,24.21,24.21,92800.0,18.3682,18.3834,18.3606,18.3606,92800.0
2011-03-08 13:00:00,24.21,24.21,24.17,24.17,63600.0,18.3606,18.3606,18.3303,18.3303,63600.0
2011-03-08 13:30:00,24.17,24.18,24.12,24.12,64200.0,18.3303,18.3379,18.2924,18.2924,64200.0
2011-03-08 14:00:00,24.12,24.15,24.1,24.12,85800.0,18.2924,18.3151,18.2772,18.2924,85800.0
2011-03-08 14:30:00,24.13,24.17,24.11,24.17,74200.0,18.3,18.3303,18.2848,18.3303,74200.0
2011-03-08 15:00:00,24.18,24.2,24.15,24.16,89400.0,18.3379,18.353,18.3151,18.3227,89400.0
2011-03-08 15:30:00,24.16,24.18,24.14,24.17,209800.0,18.3227,18.3379,18.3075,18.3303,209800.0
2011-03-09 09:30:00,24.12,24.27,24.12,24.18,86000.0,18.2924,18.4061,18.2924,18.3379,86000.0
2011-03-09 10:00:00,24.2,24.32,24.17,24.3,59400.0,18.353,18.444,18.3303,18.4289,59400.0
2011-03-09 10:30:00,24.3,24.3,24.22,24.25,79800.0,18.4289,18.4289,18.3682,18.391,79800.0
2011-03-09 11:00:00,24.23,24.29,24.22,24.27,30000.0,18.3758,18.4213,18.3682,18.4061,30000.0
2011-03-09 11:30:00,24.26,24.27,24.23,24.25,33400.0,18.3985,18.4061,18.3758,18.391,33400.0
2011-03-09 12:00:00,24.25,24.29,24.24,24.25,57800.0,18.391,18.4213,18.3834,18.391,57800.0
2011-03-09 12:30:00,24.26,24.33,24.26,24.32,30400.0,18.3985,18.4516,18.3985,18.444,30400.0
2011-03-09 13:00:00,24.32,24.34,24.3,24.34,24600.0,18.444,18.4592,18.4289,18.4592,24600.0
2011-03-09 13:30:00,24.34,24.34,24.27,24.31,26400.0,18.4592,18.4592,18.4061,18.4365,26400.0
2011-03-09 14:00:00,24.31,24.35,24.31,24.34,24000.0,18.4365,18.4668,18.4365,18.4592,24000.0
2011-03-09 14:30:00,24.34,24.38,24.33,24.36,47600.0,18.4592,18.4896,18.4516,18.4744,47600.0
2011-03-09 15:00:00,24.36,24.42,24.36,24.41,67200.0,18.4744,18.5199,18.4744,18.5123,67200.0
2011-03-09 15:30:00,24.41,24.43,24.38,24.41,142200.0,18.5123,18.5275,18.4896,18.5123,142200.0
2011-03-10 09:30:00,24.25,24.34,24.21,24.28,129800.0,18.391,18.4592,18.3606,18.4137,129800.0
2011-03-10 10:00:00,24.27,24.29,24.22,24.22,65400.0,18.4061,18.4213,18.3682,18.3682,65400.0
2011-03-10 10:30:00,24.23,24.26,24.18,24.2,61400.0,18.3758,18.3985,18.3379,18.353,61400.0
2011-03-10 11:00:00,24.2,24.24,24.2,24.22,57400.0,18.353,18.3834,18.353,18.3682,57400.0
2011-03-10 11:30:00,24.22,24.27,24.21,24.27,45400.0,18.3682,18.4061,18.3606,18.4061,45400.0
2011-03-10 12:00:00,24.26,24.28,24.23,24.23,34800.0,18.3985,18.4137,18.3758,18.3758,34800.0
2011-03-10 12:30:00,24.24,24.31,24.22,24.3,27600.0,18.3834,18.4365,18.3682,18.4289,27600.0
2011-03-10 13:00:00,24.3,24.33,24.24,24.25,39800.0,18.4289,18.4516,18.3834,18.391,39800.0
2011-03-10 13:30:00,24.25,24.25,24.14,24.18,94000.0,18.391,18.391,18.3075,18.3379,94000.0
2011-03-10 14:00:00,24.18,24.25,24.18,24.21,85200.0,18.3379,18.391,18.3379,18.3606,85200.0
2011-03-10 14:30:00,24.2,24.25,24.18,24.24,57600.0,18.353,18.391,18.3379,18.3834,57600.0
2011-03-10 15:00:00,24.24,24.25,24.19,24.2,63200.0,18.3834,18.391,18.3455,18.353,63200.0
2011-03-10 15:30:00,24.2,24.24,24.18,24.19,193600.0,18.353,18.3834,18.3379,18.3455,193600.0
2011-03-11 09:30:00,24.25,24.32,24.17,24.25,90000.0,18.391,18.444,18.3303,18.391,90000.0
2011-03-11 10:00:00,24.25,24.41,24.22,24.31,75200.0,18.391,18.5123,18.3682,18.4365,75200.0
2011-03-11 10:30:00,24.32,24.33,24.28,24.3,78200.0,18.444,18.4516,18.4137,18.4289,78200.0
2011-03-11 11:00:00,24.3,24.3,24.22,24.24,53400.0,18.4289,18.4289,18.3682,18.3834,53400.0
2011-03-11 11:30:00,24.24,24.29,24.23,24.27,60800.0,18.3834,18.4213,18.3758,18.4061,60800.0
2011-03-11 12:00:00,24.29,24.31,24.25,24.25,42200.0,18.4213,18.4365,18.391,18.391,42200.0
2011-03-11 12:30:00,24.25,24.28,24.24,24.28,67200.0,18.391,18.4137,18.3834,18.4137,67200.0
2011-03-11 13:00:00,24.28,24.3,24.25,24.3,36000.0,18.4137,18.4289,18.391,18.4289,36000.0
2011-03-11 13:30:00,24.3,24.34,24.29,24.33,34200.0,18.4289,18.4592,18.4213,18.4516,34200.0
2011-03-11 14:00:00,24.32,24.36,24.31,24.36,35600.0,18.444,18.4744,18.4365,18.4744,35600.0
2011-03-11 14:30:00,24.36,24.39,24.36,24.38,35600.0,18.4744,18.4971,18.4744,18.4896,35600.0
2011-03-11 15:00:00,24.38,24.44,24.38,24.44,78800.0,18.4896,18.5351,18.4896,18.5351,78800.0
2011-03-11 15:30:00,24.44,24.47,24.4,24.42,260800.0,18.5351,18.5578,18.5047,18.5199,260800.0
2011-03-14 09:30:00,24.36,24.39,24.29,24.34,71000.0,18.4744,18.4971,18.4213,18.4592,71000.0
2011-03-14 10:00:00,24.34,24.38,24.27,24.3,54200.0,18.4592,18.4896,18.4061,18.4289,54200.0
2011-03-14 10:30:00,24.28,24.31,24.23,24.24,52800.0,18.4137,18.4365,18.3758,18.3834,52800.0
2011-03-14 11:00:00,24.24,24.27,24.2,24.2,49000.0,18.3834,18.4061,18.353,18.353,49000.0
2011-03-14 11:30:00,24.18,24.22,24.17,24.18,75800.0,18.3379,18.3682,18.3303,18.3379,75800.0
2011-03-14 12:00:00,24.18,24.19,24.15,24.17,46800.0,18.3379,18.3455,18.3151,18.3303,46800.0
2011-03-14 12:30:00,24.18,24.21,24.15,24.21,46600.0,18.3379,18.3606,18.3151,18.3606,46600.0
2011-03-14 13:00:00,24.21,24.23,24.2,24.21,37000.0,18.3606,18.3758,18.353,18.3606,37000.0
2011-03-14 13:30:00,24.21,24.22,24.18,24.2,53600.0,18.3606,18.3682,18.3379,18.353,53600.0
2011-03-14 14:00:00,24.2,24.25,24.2,24.24,68200.0,18.353,18.391,18.353,18.3834,68200.0
2011-03-14 14:30:00,24.24,24.24,24.18,24.2,96600.0,18.3834,18.3834,18.3379,18.353,96600.0
2011-03-14 15:00:00,24.2,24.23,24.18,24.2,111200.0,18.353,18.3758,18.3379,18.353,111200.0
2011-03-14 15:30:00,24.2,24.23,24.16,24.2,371800.0,18.353,18.3758,18.3227,18.353,371800.0
2011-03-15 09:30:00,23.89,23.97,23.75,23.85,215400.0,18.1179,18.1786,18.0118,18.0876,215400.0
2011-03-15 10:00:00,23.87,23.9,23.72,23.8,225600.0,18.1028,18.1255,17.989,18.0497,225600.0
2011-03-15 10:30:00,23.81,23.82,23.74,23.75,162000.0,18.0573,18.0649,18.0042,18.0118,162000.0
2011-03-15 11:00:00,23.75,23.8,23.73,23.79,131800.0,18.0118,18.0497,17.9966,18.0421,131800.0
2011-03-15 11:30:00,23.78,23.79,23.73,23.75,166600.0,18.0345,18.0421,17.9966,18.0118,166600.0
2011-03-15 12:00:00,23.76,23.84,23.76,23.79,116200.0,18.0194,18.08,18.0194,18.0421,116200.0
2011-03-15 12:30:00,23.79,23.85,23.74,23.84,89400.0,18.0421,18.0876,18.0042,18.08,89400.0
2011-03-15 13:00:00,23.84,23.87,23.83,23.85,46800.0,18.08,18.1028,18.0724,18.0876,46800.0
2011-03-15 13:30:00,23.85,23.88,23.83,23.88,51000.0,18.0876,18.1104,18.0724,18.1104,51000.0
2011-03-15 14:00:00,23.89,24.0,23.88,24.0,85400.0,18.1179,18.2014,18.1104,18.2014,85400.0
2011-03-15 14:30:00,23.99,24.02,23.97,23.99,56200.0,18.1938,18.2165,18.1786,18.1938,56200.0
2011-03-15 15:00:00,23.99,24.08,23.98,24.06,73800.0,18.1938,18.262,18.1862,18.2469,73800.0
2011-03-15 15:30:00,24.06,24.11,24.02,24.02,188200.0,18.2469,18.2848,18.2165,18.2165,188200.0
2011-03-16 09:30:00,23.97,24.09,23.94,24.01,101200.0,18.1786,18.2696,18.1559,18.2089,101200.0
2011-03-16 10:00:00,24.01,24.07,24.0,24.01,66600.0,18.2089,18.2545,18.2014,18.2089,66600.0
2011-03-16 10:30:00,24.0,24.03,23.84,23.85,111800.0,18.2014,18.2241,18.08,18.0876,111800.0
2011-03-16 11:00:00,23.84,23.88,23.71,23.81,222400.0,18.08,18.1104,17.9814,18.0573,222400.0
2011-03-16 11:30:00,23.81,23.86,23.75,23.76,130000.0,18.0573,18.0952,18.0118,18.0194,130000.0
2011-03-16 12:00:00,23.75,23.78,23.69,23.76,113600.0,18.0118,18.0345,17.9663,18.0194,113600.0
2011-03-16 12:30:00,23.76,23.8,23.69,23.79,113600.0,18.0194,18.0497,17.9663,18.0421,113600.0
2011-03-16 13:00:00,23.8,23.84,23.75,23.79,63000.0,18.0497,18.08,18.0118,18.0421,63000.0
2011-03-16 13:30:00,23.79,23.81,23.76,23.78,71200.0,18.0421,18.0573,18.0194,18.0345,71200.0
2011-03-16 14:00:00,23.78,23.78,23.61,23.65,166800.0,18.0345,18.0345,17.9056,17.9359,166800.0
2011-03-16 14:30:00,23.65,23.85,23.64,23.8,202000.0,17.9359,18.0876,17.9283,18.0497,202000.0
2011-03-16 15:00:00,23.81,23.86,23.76,23.8,203200.0,18.0573,18.0952,18.0194,18.0497,203200.0
2011-03-16 15:30:00,23.8,23.85,23.73,23.75,367800.0,18.0497,18.0876,17.9966,18.0118,367800.0
2011-03-17 09:30:00,23.96,23.97,23.85,23.91,73800.0,18.171,18.1786,18.0876,18.1331,73800.0
2011-03-17 10:00:00,23.91,24.03,23.86,23.99,74000.0,18.1331,18.2241,18.0952,18.1938,74000.0
2011-03-17 10:30:00,23.99,24.0,23.95,23.96,69200.0,18.1938,18.2014,18.1634,18.171,69200.0
2011-03-17 11:00:00,23.96,24.0,23.93,23.95,34000.0,18.171,18.2014,18.1483,18.1634,34000.0
2011-03-17 11:30:00,23.93,24.0,23.93,23.93,42600.0,18.1483,18.2014,18.1483,18.1483,42600.0
2011-03-17 12:00:00,23.94,23.99,23.91,23.99,43600.0,18.1559,18.1938,18.1331,18.1938,43600.0
2011-03-17 12:30:00,23.99,24.02,23.98,24.0,30000.0,18.1938,18.2165,18.1862,18.2014,30000.0
2011-03-17 13:00:00,24.0,24.04,23.96,23.96,38400.0,18.2014,18.2317,18.171,18.171,38400.0
2011-03-17 13:30:00,23.95,23.98,23.9,23.94,50800.0,18.1634,18.1862,18.1255,18.1559,50800.0
2011-03-17 14:00:00,23.93,23.98,23.91,23.97,35400.0,18.1483,18.1862,18.1331,18.1786,35400.0
2011-03-17 14:30:00,23.97,24.0,23.96,23.98,37800.0,18.1786,18.2014,18.171,18.1862,37800.0
2011-03-17 15:00:00,23.98,23.99,23.93,23.93,71800.0,18.1862,18.1938,18.1483,18.1483,71800.0
2011-03-17 15:30:00,23.93,24.0,23.93,23.96,185400.0,18.1483,18.2014,18.1483,18.171,185400.0
2011-03-18 09:30:00,24.17,24.32,24.12,24.3,347200.0,18.3303,18.444,18.2924,18.4289,347200.0
2011-03-18 10:00:00,24.3,24.43,24.29,24.41,79200.0,18.4289,18.5275,18.4213,18.5123,79200.0
2011-03-18 10:30:00,24.41,24.47,24.4,24.43,63000.0,18.5123,18.5578,18.5047,18.5275,63000.0
2011-03-18 11:00:00,24.43,24.46,24.4,24.41,57600.0,18.5275,18.5502,18.5047,18.5123,57600.0
2011-03-18 11:30:00,24.41,24.41,24.34,24.37,47800.0,18.5123,18.5123,18.4592,18.482,47800.0
2011-03-18 12:00:00,24.37,24.38,24.29,24.32,56800.0,18.482,18.4896,18.4213,18.444,56800.0
2011-03-18 12:30:00,24.32,24.35,24.3,24.34,34000.0,18.444,18.4668,18.4289,18.4592,34000.0
2011-03-18 13:00:00,24.34,24.4,24.34,24.38,38400.0,18.4592,18.5047,18.4592,18.4896,38400.0
2011-03-18 13:30:00,24.38,24.43,24.37,24.42,46000.0,18.4896,18.5275,18.482,18.5199,46000.0
2011-03-18 14:00:00,24.42,24.42,24.33,24.35,47000.0,18.5199,18.5199,18.4516,18.4668,47000.0
2011-03-18 14:30:00,24.36,24.39,24.31,24.33,57600.0,18.4744,18.4971,18.4365,18.4516,57600.0
2011-03-18 15:00:00,24.33,24.36,24.31,24.31,81200.0,18.4516,18.4744,18.4365,18.4365,81200.0
2011-03-18 15:30:00,24.31,24.47,24.31,24.42,380800.0,18.4365,18.5578,18.4365,18.5199,380800.0
2011-03-21 09:30:00,24.6,24.81,24.54,24.75,113400.0,18.6564,18.8157,18.6109,18.7702,113400.0
2011-03-21 10:00:00,24.74,24.78,24.65,24.67,68000.0,18.7626,18.7929,18.6943,18.7095,68000.0
2011-03-21 10:30:00,24.68,24.71,24.61,24.71,47800.0,18.7171,18.7398,18.664,18.7398,47800.0
2011-03-21 11:00:00,24.71,24.73,24.7,24.7,64400.0,18.7398,18.755,18.7322,18.7322,64400.0
2011-03-21 11:30:00,24.7,24.71,24.65,24.7,49400.0,18.7322,18.7398,18.6943,18.7322,49400.0
2011-03-21 12:00:00,24.7,24.71,24.66,24.71,39600.0,18.7322,18.7398,18.7019,18.7398,39600.0
2011-03-21 12:30:00,24.71,24.71,24.65,24.67,51400.0,18.7398,18.7398,18.6943,18.7095,51400.0
2011-03-21 13:00:00,24.67,24.7,24.66,24.67,27600.0,18.7095,18.7322,18.7019,18.7095,27600.0
2011-03-21 13:30:00,24.67,24.72,24.67,24.72,46800.0,18.7095,18.7474,18.7095,18.7474,46800.0
2011-03-21 14:00:00,24.73,24.73,24.68,24.71,45800.0,18.755,18.755,18.7171,18.7398,45800.0
2011-03-21 14:30:00,24.71,24.72,24.67,24.67,57800.0,18.7398,18.7474,18.7095,18.7095,57800.0
2011-03-21 15:00:00,24.67,24.69,24.66,24.67,62400.0,18.7095,18.7247,18.7019,18.7095,62400.0
2011-03-21 15:30:00,24.67,24.72,24.67,24.71,142800.0,18.7095,18.7474,18.7095,18.7398,142800.0
2011-03-22 09:30:00,24.7,24.72,24.62,24.63,72400.0,18.7322,18.7474,18.6716,18.6792,72400.0
2011-03-22 10:00:00,24.63,24.7,24.59,24.69,34600.0,18.6792,18.7322,18.6488,18.7247,34600.0
2011-03-22 10:30:00,24.68,24.68,24.59,24.6,27400.0,18.7171,18.7171,18.6488,18.6564,27400.0
2011-03-22 11:00:00,24.6,24.61,24.57,24.57,46800.0,18.6564,18.664,18.6336,18.6336,46800.0
2011-03-22 11:30:00,24.57,24.57,24.53,24.53,57800.0,18.6336,18.6336,18.6033,18.6033,57800.0
2011-03-22 12:00:00,24.53,24.54,24.53,24.53,49000.0,18.6033,18.6109,18.6033,18.6033,49000.0
2011-03-22 12:30:00,24.53,24.53,24.51,24.52,27800.0,18.6033,18.6033,18.5881,18.5957,27800.0
2011-03-22 13:00:00,24.52,24.52,24.49,24.49,46000.0,18.5957,18.5957,18.573,18.573,46000.0
2011-03-22 13:30:00,24.5,24.55,24.49,24.55,52000.0,18.5806,18.6185,18.573,18.6185,52000.0
2011-03-22 14:00:00,24.55,24.55,24.5,24.5,74000.0,18.6185,18.6185,18.5806,18.5806,74000.0
2011-03-22 14:30:00,24.51,24.53,24.49,24.53,46800.0,18.5881,18.6033,18.573,18.6033,46800.0
2011-03-22 15:00:00,24.53,24.55,24.51,24.54,56400.0,18.6033,18.6185,18.5881,18.6109,56400.0
2011-03-22 15:30:00,24.54,24.55,24.46,24.47,395400.0,18.6109,18.6185,18.5502,18.5578,395400.0
2011-03-23 09:30:00,24.4,24.47,24.35,24.42,120200.0,18.5047,18.5578,18.4668,18.5199,120200.0
2011-03-23 10:00:00,24.41,24.42,24.34,24.39,52400.0,18.5123,18.5199,18.4592,18.4971,52400.0
2011-03-23 10:30:00,24.4,24.44,24.4,24.41,48400.0,18.5047,18.5351,18.5047,18.5123,48400.0
2011-03-23 11:00:00,24.42,24.45,24.4,24.41,43800.0,18.5199,18.5426,18.5047,18.5123,43800.0
2011-03-23 11:30:00,24.43,24.43,24.36,24.39,58000.0,18.5275,18.5275,18.4744,18.4971,58000.0
2011-03-23 12:00:00,24.39,24.45,24.39,24.44,42600.0,18.4971,18.5426,18.4971,18.5351,42600.0
2011-03-23 12:30:00,24.44,24.45,24.41,24.42,85200.0,18.5351,18.5426,18.5123,18.5199,85200.0
2011-03-23 13:00:00,24.42,24.43,24.4,24.4,59800.0,18.5199,18.5275,18.5047,18.5047,59800.0
2011-03-23 13:30:00,24.4,24.4,24.36,24.39,123800.0,18.5047,18.5047,18.4744,18.4971,123800.0
2011-03-23 14:00:00,24.39,24.41,24.37,24.41,64400.0,18.4971,18.5123,18.482,18.5123,64400.0
2011-03-23 14:30:00,24.41,24.49,24.4,24.48,74400.0,18.5123,18.573,18.5047,18.5654,74400.0
2011-03-23 15:00:00,24.48,24.55,24.47,24.54,116400.0,18.5654,18.6185,18.5578,18.6109,116400.0
2011-03-23 15:30:00,24.55,24.55,24.5,24.54,221000.0,18.6185,18.6185,18.5806,18.6109,221000.0
2011-03-24 09:30:00,24.59,24.59,24.53,24.55,60200.0,18.6488,18.6488,18.6033,18.6185,60200.0
2011-03-24 10:00:00,24.55,24.56,24.48,24.55,72000.0,18.6185,18.6261,18.5654,18.6185,72000.0
2011-03-24 10:30:00,24.55,24.64,24.55,24.63,29000.0,18.6185,18.6867,18.6185,18.6792,29000.0
2011-03-24 11:00:00,24.63,24.65,24.6,24.61,22000.0,18.6792,18.6943,18.6564,18.664,22000.0
2011-03-24 11:30:00,24.61,24.61,24.55,24.55,33600.0,18.664,18.664,18.6185,18.6185,33600.0
2011-03-24 12:00:00,24.55,24.6,24.54,24.6,26600.0,18.6185,18.6564,18.6109,18.6564,26600.0
2011-03-24 12:30:00,24.6,24.61,24.57,24.6,45200.0,18.6564,18.664,18.6336,18.6564,45200.0
2011-03-24 13:00:00,24.6,24.61,24.6,24.61,29400.0,18.6564,18.664,18.6564,18.664,29400.0
2011-03-24 13:30:00,24.61,24.61,24.57,24.59,32000.0,18.664,18.664,18.6336,18.6488,32000.0
2011-03-24 14:00:00,24.59,24.61,24.57,24.6,38200.0,18.6488,18.664,18.6336,18.6564,38200.0
2011-03-24 14:30:00,24.6,24.62,24.58,24.62,50400.0,18.6564,18.6716,18.6412,18.6716,50400.0
2011-03-24 15:00:00,24.62,24.67,24.61,24.65,81800.0,18.6716,18.7095,18.664,18.6943,81800.0
2011-03-24 15:30:00,24.66,24.67,24.63,24.63,199600.0,18.7019,18.7095,18.6792,18.6792,199600.0
2011-03-25 09:30:00,24.68,24.8,24.67,24.79,69800.0,18.7171,18.8081,18.7095,18.8005,69800.0
2011-03-25 10:00:00,24.79,24.83,24.77,24.8,119400.0,18.8005,18.8308,18.7853,18.8081,119400.0
2011-03-25 10:30:00,24.8,24.83,24.78,24.81,52000.0,18.8081,18.8308,18.7929,18.8157,52000.0
2011-03-25 11:00:00,24.81,24.84,24.79,24.8,70800.0,18.8157,18.8384,18.8005,18.8081,70800.0
2011-03-25 11:30:00,24.81,24.84,24.77,24.83,33200.0,18.8157,18.8384,18.7853,18.8308,33200.0
2011-03-25 12:00:00,24.84,24.86,24.83,24.86,25200.0,18.8384,18.8536,18.8308,18.8536,25200.0
2011-03-25 12:30:00,24.86,24.86,24.84,24.85,26000.0,18.8536,18.8536,18.8384,18.846,26000.0
2011-03-25 13:00:00,24.85,24.88,24.83,24.85,48400.0,18.846,18.8687,18.8308,18.846,48400.0
2011-03-25 13:30:00,24.85,24.86,24.82,24.83,39400.0,18.846,18.8536,18.8232,18.8308,39400.0
2011-03-25 14:00:00,24.84,24.85,24.8,24.82,52000.0,18.8384,18.846,18.8081,18.8232,52000.0
2011-03-25 14:30:00,24.82,24.85,24.82,24.84,40000.0,18.8232,18.846,18.8232,18.8384,40000.0
2011-03-25 15:00:00,24.84,24.84,24.81,24.81,79600.0,18.8384,18.8384,18.8157,18.8157,79600.0
2011-03-25 15:30:00,24.81,24.84,24.78,24.8,230600.0,18.8157,18.8384,18.7929,18.8081,230600.0
2011-03-28 09:30:00,24.88,24.99,24.88,24.94,131200.0,18.8687,18.9522,18.8687,18.9143,131200.0
2011-03-28 10:00:00,24.94,24.98,24.92,24.93,78800.0,18.9143,18.9446,18.8991,18.9067,78800.0
2011-03-28 10:30:00,24.93,24.96,24.88,24.9,126800.0,18.9067,18.9294,18.8687,18.8839,126800.0
2011-03-28 11:00:00,24.91,24.91,24.85,24.86,109400.0,18.8915,18.8915,18.846,18.8536,109400.0
2011-03-28 11:30:00,24.87,24.88,24.84,24.85,99000.0,18.8612,18.8687,18.8384,18.846,99000.0
2011-03-28 12:00:00,24.85,24.9,24.85,24.89,49600.0,18.846,18.8839,18.846,18.8763,49600.0
2011-03-28 12:30:00,24.89,24.91,24.86,24.87,57400.0,18.8763,18.8915,18.8536,18.8612,57400.0
2011-03-28 13:00:00,24.86,24.87,24.83,24.83,98000.0,18.8536,18.8612,18.8308,18.8308,98000.0
2011-03-28 13:30:00,24.84,24.86,24.83,24.83,87000.0,18.8384,18.8536,18.8308,18.8308,87000.0
2011-03-28 14:00:00,24.84,24.86,24.83,24.85,80400.0,18.8384,18.8536,18.8308,18.846,80400.0
2011-03-28 14:30:00,24.85,24.85,24.81,24.82,97000.0,18.846,18.846,18.8157,18.8232,97000.0
2011-03-28 15:00:00,24.82,24.89,24.82,24.87,119000.0,18.8232,18.8763,18.8232,18.8612,119000.0
2011-03-28 15:30:00,24.88,24.92,24.82,24.82,381400.0,18.8687,18.8991,18.8232,18.8232,381400.0
2011-03-29 09:30:00,24.79,24.98,24.18,24.32,594800.0,18.8005,18.9446,18.3379,18.444,594800.0
2011-03-29 10:00:00,24.31,24.32,24.11,24.15,352600.0,18.4365,18.444,18.2848,18.3151,352600.0
2011-03-29 10:30:00,24.15,24.24,24.06,24.11,399800.0,18.3151,18.3834,18.2469,18.2848,399800.0
2011-03-29 11:00:00,24.11,24.16,24.07,24.14,220400.0,18.2848,18.3227,18.2545,18.3075,220400.0
2011-03-29 11:30:00,24.14,24.27,24.11,24.21,196200.0,18.3075,18.4061,18.2848,18.3606,196200.0
2011-03-29 12:00:00,24.21,24.36,24.18,24.29,147800.0,18.3606,18.4744,18.3379,18.4213,147800.0
2011-03-29 12:30:00,24.29,24.43,24.29,24.4,151800.0,18.4213,18.5275,18.4213,18.5047,151800.0
2011-03-29 13:00:00,24.4,24.45,24.36,24.39,90800.0,18.5047,18.5426,18.4744,18.4971,90800.0
2011-03-29 13:30:00,24.39,24.43,24.38,24.38,74200.0,18.4971,18.5275,18.4896,18.4896,74200.0
2011-03-29 14:00:00,24.38,24.46,24.38,24.45,119400.0,18.4896,18.5502,18.4896,18.5426,119400.0
2011-03-29 14:30:00,24.45,24.47,24.36,24.4,230800.0,18.5426,18.5578,18.4744,18.5047,230800.0
2011-03-29 15:00:00,24.41,24.46,24.4,24.43,181200.0,18.5123,18.5502,18.5047,18.5275,181200.0
2011-03-29 15:30:00,24.43,24.43,24.36,24.39,433600.0,18.5275,18.5275,18.4744,18.4971,433600.0
2011-03-30 09:30:00,24.53,24.55,24.21,24.21,269800.0,18.6033,18.6185,18.3606,18.3606,269800.0
2011-03-30 10:00:00,24.21,24.22,23.53,23.58,1203800.0,18.3606,18.3682,17.8449,17.8828,1203800.0
2011-03-30 10:30:00,23.57,23.82,23.57,23.81,504000.0,17.8753,18.0649,17.8753,18.0573,504000.0
2011-03-30 11:00:00,23.82,23.9,23.79,23.89,324200.0,18.0649,18.1255,18.0421,18.1179,324200.0
2011-03-30 11:30:00,23.89,23.99,23.88,23.94,187600.0,18.1179,18.1938,18.1104,18.1559,187600.0
2011-03-30 12:00:00,23.95,23.99,23.91,23.95,104200.0,18.1634,18.1938,18.1331,18.1634,104200.0
2011-03-30 12:30:00,23.95,23.96,23.76,23.8,265800.0,18.1634,18.171,18.0194,18.0497,265800.0
2011-03-30 13:00:00,23.8,23.91,23.72,23.75,217400.0,18.0497,18.1331,17.989,18.0118,217400.0
2011-03-30 13:30:00,23.75,23.75,23.36,23.39,547400.0,18.0118,18.0118,17.716,17.7387,547400.0
2011-03-30 14:00:00,23.4,23.54,23.31,23.33,592400.0,17.7463,17.8525,17.6781,17.6932,592400.0
2011-03-30 14:30:00,23.32,23.46,23.3,23.46,633000.0,17.6857,17.7918,17.6705,17.7918,633000.0
2011-03-30 15:00:00,23.46,23.73,23.46,23.72,528000.0,17.7918,17.9966,17.7918,17.989,528000.0
2011-03-30 15:30:00,23.71,23.78,23.66,23.71,1077600.0,17.9814,18.0345,17.9435,17.9814,1077600.0
2011-03-31 09:30:00,23.71,23.9,23.67,23.83,222800.0,17.9814,18.1255,17.9511,18.0724,222800.0
2011-03-31 10:00:00,23.83,23.88,23.8,23.8,127600.0,18.0724,18.1104,18.0497,18.0497,127600.0
2011-03-31 10:30:00,23.8,23.91,23.8,23.9,100000.0,18.0497,18.1331,18.0497,18.1255,100000.0
2011-03-31 11:00:00,23.9,23.95,23.88,23.9,127400.0,18.1255,18.1634,18.1104,18.1255,127400.0
2011-03-31 11:30:00,23.9,23.92,23.88,23.92,67800.0,18.1255,18.1407,18.1104,18.1407,67800.0
2011-03-31 12:00:00,23.91,23.98,23.9,23.98,93200.0,18.1331,18.1862,18.1255,18.1862,93200.0
2011-03-31 12:30:00,23.98,23.98,23.93,23.95,71800.0,18.1862,18.1862,18.1483,18.1634,71800.0
2011-03-31 13:00:00,23.96,23.97,23.95,23.96,59600.0,18.171,18.1786,18.1634,18.171,59600.0
2011-03-31 13:30:00,23.95,23.96,23.92,23.92,66400.0,18.1634,18.171,18.1407,18.1407,66400.0
2011-03-31 14:00:00,23.93,23.97,23.92,23.97,80200.0,18.1483,18.1786,18.1407,18.1786,80200.0
2011-03-31 14:30:00,23.97,24.0,23.97,24.0,130000.0,18.1786,18.2014,18.1786,18.2014,130000.0
2011-03-31 15:00:00,23.99,24.02,23.99,24.0,152400.0,18.1938,18.2165,18.1938,18.2014,152400.0
2011-03-31 15:30:00,24.0,24.0,23.91,23.93,602000.0,18.2014,18.2014,18.1331,18.1483,602000.0
2011-04-01 09:30:00,24.0,24.07,23.96,24.06,150000.0,18.2014,18.2545,18.171,18.2469,150000.0
2011-04-01 10:00:00,24.05,24.07,24.03,24.03,104600.0,18.2393,18.2545,18.2241,18.2241,104600.0
2011-04-01 10:30:00,24.04,24.05,23.93,23.95,104200.0,18.2317,18.2393,18.1483,18.1634,104200.0
2011-04-01 11:00:00,23.95,23.97,23.91,23.93,183400.0,18.1634,18.1786,18.1331,18.1483,183400.0
2011-04-01 11:30:00,23.92,23.93,23.9,23.93,119800.0,18.1407,18.1483,18.1255,18.1483,119800.0
2011-04-01 12:00:00,23.93,23.93,23.92,23.93,95600.0,18.1483,18.1483,18.1407,18.1483,95600.0
2011-04-01 12:30:00,23.93,23.93,23.92,23.92,85200.0,18.1483,18.1483,18.1407,18.1407,85200.0
2011-04-01 13:00:00,23.93,23.93,23.92,23.93,77000.0,18.1483,18.1483,18.1407,18.1483,77000.0
2011-04-01 13:30:00,23.93,23.97,23.93,23.97,50600.0,18.1483,18.1786,18.1483,18.1786,50600.0
2011-04-01 14:00:00,23.97,23.97,23.93,23.95,86600.0,18.1786,18.1786,18.1483,18.1634,86600.0
2011-04-01 14:30:00,23.95,23.95,23.91,23.93,182800.0,18.1634,18.1634,18.1331,18.1483,182800.0
2011-04-01 15:00:00,23.93,23.96,23.92,23.96,168600.0,18.1483,18.171,18.1407,18.171,168600.0
2011-04-01 15:30:00,23.96,24.02,23.95,23.97,335600.0,18.171,18.2165,18.1634,18.1786,335600.0
2011-04-04 09:30:00,23.94,24.0,23.84,23.89,142400.0,18.1559,18.2014,18.08,18.1179,142400.0
2011-04-04 10:00:00,23.89,23.95,23.88,23.91,65400.0,18.1179,18.1634,18.1104,18.1331,65400.0
2011-04-04 10:30:00,23.91,23.97,23.91,23.93,110400.0,18.1331,18.1786,18.1331,18.1483,110400.0
2011-04-04 11:00:00,23.95,23.95,23.92,23.92,54400.0,18.1634,18.1634,18.1407,18.1407,54400.0
2011-04-04 11:30:00,23.92,23.92,23.87,23.88,42000.0,18.1407,18.1407,18.1028,18.1104,42000.0
2011-04-04 12:00:00,23.88,23.89,23.86,23.87,23200.0,18.1104,18.1179,18.0952,18.1028,23200.0
2011-04-04 12:30:00,23.87,23.9,23.86,23.89,42200.0,18.1028,18.1255,18.0952,18.1179,42200.0
2011-04-04 13:00:00,23.9,23.91,23.87,23.9,60000.0,18.1255,18.1331,18.1028,18.1255,60000.0
2011-04-04 13:30:00,23.9,23.9,23.85,23.86,31000.0,18.1255,18.1255,18.0876,18.0952,31000.0
2011-04-04 14:00:00,23.87,23.91,23.87,23.91,32000.0,18.1028,18.1331,18.1028,18.1331,32000.0
2011-04-04 14:30:00,23.9,23.91,23.88,23.89,41600.0,18.1255,18.1331,18.1104,18.1179,41600.0
2011-04-04 15:00:00,23.89,23.89,23.86,23.89,113400.0,18.1179,18.1179,18.0952,18.1179,113400.0
2011-04-04 15:30:00,23.89,23.97,23.89,23.97,340800.0,18.1179,18.1786,18.1179,18.1786,340800.0
2011-04-05 09:30:00,23.91,24.0,23.87,23.89,112200.0,18.1331,18.2014,18.1028,18.1179,112200.0
2011-04-05 10:00:00,23.89,23.93,23.87,23.9,108600.0,18.1179,18.1483,18.1028,18.1255,108600.0
2011-04-05 10:30:00,23.91,23.92,23.86,23.87,77400.0,18.1331,18.1407,18.0952,18.1028,77400.0
2011-04-05 11:00:00,23.87,23.9,23.86,23.86,77000.0,18.1028,18.1255,18.0952,18.0952,77000.0
2011-04-05 11:30:00,23.87,23.88,23.83,23.86,59800.0,18.1028,18.1104,18.0724,18.0952,59800.0
2011-04-05 12:00:00,23.87,23.91,23.86,23.89,60800.0,18.1028,18.1331,18.0952,18.1179,60800.0
2011-04-05 12:30:00,23.89,23.93,23.88,23.9,90400.0,18.1179,18.1483,18.1104,18.1255,90400.0
2011-04-05 13:00:00,23.9,23.93,23.88,23.88,59800.0,18.1255,18.1483,18.1104,18.1104,59800.0
2011-04-05 13:30:00,23.89,23.89,23.84,23.85,46000.0,18.1179,18.1179,18.08,18.0876,46000.0
2011-04-05 14:00:00,23.85,23.86,23.8,23.81,74600.0,18.0876,18.0952,18.0497,18.0573,74600.0
2011-04-05 14:30:00,23.81,23.86,23.8,23.86,73200.0,18.0573,18.0952,18.0497,18.0952,73200.0
2011-04-05 15:00:00,23.86,23.86,23.81,23.81,100200.0,18.0952,18.0952,18.0573,18.0573,100200.0
2011-04-05 15:30:00,23.81,23.85,23.79,23.85,242600.0,18.0573,18.0876,18.0421,18.0876,242600.0
2011-04-06 09:30:00,23.9,23.93,23.82,23.83,324200.0,18.1255,18.1483,18.0649,18.0724,324200.0
2011-04-06 10:00:00,23.83,23.87,23.81,23.84,80400.0,18.0724,18.1028,18.0573,18.08,80400.0
2011-04-06 10:30:00,23.85,23.88,23.83,23.88,78600.0,18.0876,18.1104,18.0724,18.1104,78600.0
2011-04-06 11:00:00,23.88,23.89,23.81,23.82,152200.0,18.1104,18.1179,18.0573,18.0649,152200.0
2011-04-06 11:30:00,23.81,23.82,23.75,23.75,117200.0,18.0573,18.0649,18.0118,18.0118,117200.0
2011-04-06 12:00:00,23.75,23.85,23.75,23.83,85400.0,18.0118,18.0876,18.0118,18.0724,85400.0
2011-04-06 12:30:00,23.83,23.85,23.81,23.85,89600.0,18.0724,18.0876,18.0573,18.0876,89600.0
2011-04-06 13:00:00,23.85,23.85,23.8,23.81,70200.0,18.0876,18.0876,18.0497,18.0573,70200.0
2011-04-06 13:30:00,23.8,23.81,23.78,23.8,45400.0,18.0497,18.0573,18.0345,18.0497,45400.0
2011-04-06 14:00:00,23.81,23.81,23.78,23.78,49400.0,18.0573,18.0573,18.0345,18.0345,49400.0
2011-04-06 14:30:00,23.78,23.81,23.78,23.81,74200.0,18.0345,18.0573,18.0345,18.0573,74200.0
2011-04-06 15:00:00,23.81,23.81,23.76,23.77,91000.0,18.0573,18.0573,18.0194,18.0269,91000.0
2011-04-06 15:30:00,23.77,23.8,23.76,23.79,235000.0,18.0269,18.0497,18.0194,18.0421,235000.0
2011-04-07 09:30:00,23.71,23.75,23.61,23.64,175600.0,18.0879,18.1184,18.0116,18.0345,175600.0
2011-04-07 10:00:00,23.66,23.66,23.6,23.6,107800.0,18.0497,18.0497,18.004,18.004,107800.0
2011-04-07 10:30:00,23.6,23.64,23.56,23.64,97200.0,18.004,18.0345,17.9734,18.0345,97200.0
2011-04-07 11:00:00,23.63,23.66,23.61,23.63,113000.0,18.0268,18.0497,18.0116,18.0268,113000.0
2011-04-07 11:30:00,23.61,23.63,23.57,23.63,80400.0,18.0116,18.0268,17.9811,18.0268,80400.0
2011-04-07 12:00:00,23.62,23.64,23.6,23.61,42400.0,18.0192,18.0345,18.004,18.0116,42400.0
2011-04-07 12:30:00,23.61,23.68,23.61,23.67,34000.0,18.0116,18.065,18.0116,18.0574,34000.0
2011-04-07 13:00:00,23.67,23.68,23.61,23.61,35000.0,18.0574,18.065,18.0116,18.0116,35000.0
2011-04-07 13:30:00,23.61,23.62,23.59,23.6,37200.0,18.0116,18.0192,17.9963,18.004,37200.0
2011-04-07 14:00:00,23.6,23.6,23.58,23.58,43400.0,18.004,18.004,17.9887,17.9887,43400.0
2011-04-07 14:30:00,23.58,23.61,23.57,23.58,99000.0,17.9887,18.0116,17.9811,17.9887,99000.0
2011-04-07 15:00:00,23.57,23.59,23.55,23.58,105200.0,17.9811,17.9963,17.9658,17.9887,105200.0
2011-04-07 15:30:00,23.58,23.65,23.58,23.65,166200.0,17.9887,18.0421,17.9887,18.0421,166200.0
2011-04-08 09:30:00,23.66,23.75,23.61,23.72,102400.0,18.0497,18.1184,18.0116,18.0955,102400.0
2011-04-08 10:00:00,23.72,23.77,23.68,23.72,60000.0,18.0955,18.1336,18.065,18.0955,60000.0
2011-04-08 10:30:00,23.71,23.72,23.67,23.67,55200.0,18.0879,18.0955,18.0574,18.0574,55200.0
2011-04-08 11:00:00,23.67,23.71,23.67,23.67,67200.0,18.0574,18.0879,18.0574,18.0574,67200.0
2011-04-08 11:30:00,23.67,23.7,23.67,23.68,28800.0,18.0574,18.0802,18.0574,18.065,28800.0
2011-04-08 12:00:00,23.67,23.75,23.67,23.7,45600.0,18.0574,18.1184,18.0574,18.0802,45600.0
2011-04-08 12:30:00,23.71,23.71,23.66,23.67,29800.0,18.0879,18.0879,18.0497,18.0574,29800.0
2011-04-08 13:00:00,23.66,23.67,23.64,23.64,30200.0,18.0497,18.0574,18.0345,18.0345,30200.0
2011-04-08 13:30:00,23.64,23.66,23.63,23.66,36600.0,18.0345,18.0497,18.0268,18.0497,36600.0
2011-04-08 14:00:00,23.66,23.66,23.61,23.63,46600.0,18.0497,18.0497,18.0116,18.0268,46600.0
2011-04-08 14:30:00,23.62,23.63,23.51,23.55,92600.0,18.0192,18.0268,17.9353,17.9658,92600.0
2011-04-08 15:00:00,23.56,23.57,23.5,23.51,92400.0,17.9734,17.9811,17.9277,17.9353,92400.0
2011-04-08 15:30:00,23.51,23.53,23.47,23.48,294600.0,17.9353,17.9506,17.9048,17.9124,294600.0
2011-04-11 09:30:00,23.73,23.89,23.61,23.88,229400.0,18.1031,18.2252,18.0116,18.2176,229400.0
2011-04-11 10:00:00,23.88,23.94,23.86,23.89,147600.0,18.2176,18.2633,18.2023,18.2252,147600.0
2011-04-11 10:30:00,23.89,23.94,23.88,23.93,76800.0,18.2252,18.2633,18.2176,18.2557,76800.0
2011-04-11 11:00:00,23.93,23.95,23.9,23.9,65800.0,18.2557,18.271,18.2328,18.2328,65800.0
2011-04-11 11:30:00,23.9,23.92,23.9,23.92,52200.0,18.2328,18.2481,18.2328,18.2481,52200.0
2011-04-11 12:00:00,23.91,23.92,23.91,23.91,59600.0,18.2405,18.2481,18.2405,18.2405,59600.0
2011-04-11 12:30:00,23.91,23.92,23.88,23.91,85200.0,18.2405,18.2481,18.2176,18.2405,85200.0
2011-04-11 13:00:00,23.91,23.94,23.9,23.92,108200.0,18.2405,18.2633,18.2328,18.2481,108200.0
2011-04-11 13:30:00,23.92,23.93,23.9,23.9,45400.0,18.2481,18.2557,18.2328,18.2328,45400.0
2011-04-11 14:00:00,23.9,23.93,23.9,23.92,55600.0,18.2328,18.2557,18.2328,18.2481,55600.0
2011-04-11 14:30:00,23.92,23.92,23.84,23.85,108000.0,18.2481,18.2481,18.187,18.1947,108000.0
2011-04-11 15:00:00,23.86,23.86,23.82,23.82,115400.0,18.2023,18.2023,18.1718,18.1718,115400.0
2011-04-11 15:30:00,23.82,23.85,23.8,23.82,193000.0,18.1718,18.1947,18.1565,18.1718,193000.0
2011-04-12 09:30:00,23.74,23.86,23.74,23.76,126200.0,18.1108,18.2023,18.1108,18.126,126200.0
2011-04-12 10:00:00,23.75,23.79,23.73,23.78,75600.0,18.1184,18.1489,18.1031,18.1413,75600.0
2011-04-12 10:30:00,23.76,23.78,23.72,23.78,52800.0,18.126,18.1413,18.0955,18.1413,52800.0
2011-04-12 11:00:00,23.79,23.8,23.77,23.78,49200.0,18.1489,18.1565,18.1336,18.1413,49200.0
2011-04-12 11:30:00,23.79,23.82,23.78,23.78,95000.0,18.1489,18.1718,18.1413,18.1413,95000.0
2011-04-12 12:00:00,23.78,23.81,23.78,23.8,39800.0,18.1413,18.1642,18.1413,18.1565,39800.0
2011-04-12 12:30:00,23.79,23.79,23.75,23.77,36600.0,18.1489,18.1489,18.1184,18.1336,36600.0
2011-04-12 13:00:00,23.77,23.77,23.73,23.76,47000.0,18.1336,18.1336,18.1031,18.126,47000.0
2011-04-12 13:30:00,23.77,23.79,23.72,23.77,123200.0,18.1336,18.1489,18.0955,18.1336,123200.0
2011-04-12 14:00:00,23.78,23.82,23.77,23.8,63000.0,18.1413,18.1718,18.1336,18.1565,63000.0
2011-04-12 14:30:00,23.79,23.8,23.75,23.78,46200.0,18.1489,18.1565,18.1184,18.1413,46200.0
2011-04-12 15:00:00,23.78,23.78,23.72,23.74,70200.0,18.1413,18.1413,18.0955,18.1108,70200.0
2011-04-12 15:30:00,23.75,23.77,23.74,23.74,247400.0,18.1184,18.1336,18.1108,18.1108,247400.0
2011-04-13 09:30:00,23.76,23.82,23.72,23.76,89600.0,18.126,18.1718,18.0955,18.126,89600.0
2011-04-13 10:00:00,23.77,23.77,23.72,23.75,54800.0,18.1336,18.1336,18.0955,18.1184,54800.0
2011-04-13 10:30:00,23.74,23.79,23.74,23.77,99600.0,18.1108,18.1489,18.1108,18.1336,99600.0
2011-04-13 11:00:00,23.77,23.77,23.75,23.76,42000.0,18.1336,18.1336,18.1184,18.126,42000.0
2011-04-13 11:30:00,23.76,23.8,23.74,23.76,74200.0,18.126,18.1565,18.1108,18.126,74200.0
2011-04-13 12:00:00,23.76,23.8,23.75,23.78,35800.0,18.126,18.1565,18.1184,18.1413,35800.0
2011-04-13 12:30:00,23.79,23.8,23.77,23.8,64000.0,18.1489,18.1565,18.1336,18.1565,64000.0
2011-04-13 13:00:00,23.79,23.8,23.78,23.78,42200.0,18.1489,18.1565,18.1413,18.1413,42200.0
2011-04-13 13:30:00,23.78,23.8,23.76,23.77,46800.0,18.1413,18.1565,18.126,18.1336,46800.0
2011-04-13 14:00:00,23.77,23.82,23.77,23.81,57600.0,18.1336,18.1718,18.1336,18.1642,57600.0
2011-04-13 14:30:00,23.81,23.82,23.79,23.8,66800.0,18.1642,18.1718,18.1489,18.1565,66800.0
2011-04-13 15:00:00,23.81,23.85,23.79,23.84,83200.0,18.1642,18.1947,18.1489,18.187,83200.0
2011-04-13 15:30:00,23.84,23.85,23.78,23.79,265200.0,18.187,18.1947,18.1413,18.1489,265200.0
2011-04-14 09:30:00,23.75,23.79,23.72,23.76,95600.0,18.1184,18.1489,18.0955,18.126,95600.0
2011-04-14 10:00:00,23.77,23.83,23.76,23.82,75800.0,18.1336,18.1794,18.126,18.1718,75800.0
2011-04-14 10:30:00,23.81,23.85,23.81,23.84,122600.0,18.1642,18.1947,18.1642,18.187,122600.0
2011-04-14 11:00:00,23.85,23.94,23.85,23.88,223600.0,18.1947,18.2633,18.1947,18.2176,223600.0
2011-04-14 11:30:00,23.88,23.89,23.86,23.87,160000.0,18.2176,18.2252,18.2023,18.2099,160000.0
2011-04-14 12:00:00,23.87,23.88,23.85,23.86,135600.0,18.2099,18.2176,18.1947,18.2023,135600.0
2011-04-14 12:30:00,23.86,23.9,23.85,23.89,139800.0,18.2023,18.2328,18.1947,18.2252,139800.0
2011-04-14 13:00:00,23.89,23.89,23.84,23.86,152600.0,18.2252,18.2252,18.187,18.2023,152600.0
2011-04-14 13:30:00,23.87,23.9,23.86,23.88,111400.0,18.2099,18.2328,18.2023,18.2176,111400.0
2011-04-14 14:00:00,23.88,23.9,23.88,23.89,74600.0,18.2176,18.2328,18.2176,18.2252,74600.0
2011-04-14 14:30:00,23.89,23.91,23.89,23.89,134600.0,18.2252,18.2405,18.2252,18.2252,134600.0
2011-04-14 15:00:00,23.9,23.93,23.89,23.92,114800.0,18.2328,18.2557,18.2252,18.2481,114800.0
2011-04-14 15:30:00,23.91,23.93,23.86,23.88,254800.0,18.2405,18.2557,18.2023,18.2176,254800.0
2011-04-15 09:30:00,23.93,23.94,23.85,23.92,276400.0,18.2557,18.2633,18.1947,18.2481,276400.0
2011-04-15 10:00:00,23.92,23.98,23.92,23.95,89400.0,18.2481,18.2939,18.2481,18.271,89400.0
2011-04-15 10:30:00,23.95,23.95,23.85,23.9,134800.0,18.271,18.271,18.1947,18.2328,134800.0
2011-04-15 11:00:00,23.9,23.91,23.87,23.91,96800.0,18.2328,18.2405,18.2099,18.2405,96800.0
2011-04-15 11:30:00,23.91,23.93,23.9,23.92,77200.0,18.2405,18.2557,18.2328,18.2481,77200.0
2011-04-15 12:00:00,23.93,23.96,23.93,23.94,72600.0,18.2557,18.2786,18.2557,18.2633,72600.0
2011-04-15 12:30:00,23.93,23.95,23.93,23.93,63200.0,18.2557,18.271,18.2557,18.2557,63200.0
2011-04-15 13:00:00,23.94,23.95,23.93,23.93,44600.0,18.2633,18.271,18.2557,18.2557,44600.0
2011-04-15 13:30:00,23.93,23.96,23.93,23.93,67000.0,18.2557,18.2786,18.2557,18.2557,67000.0
2011-04-15 14:00:00,23.93,23.95,23.93,23.93,83200.0,18.2557,18.271,18.2557,18.2557,83200.0
2011-04-15 14:30:00,23.93,23.94,23.93,23.93,55800.0,18.2557,18.2633,18.2557,18.2557,55800.0
2011-04-15 15:00:00,23.93,23.99,23.93,23.99,105000.0,18.2557,18.3015,18.2557,18.3015,105000.0
2011-04-15 15:30:00,23.99,24.01,23.97,24.0,182600.0,18.3015,18.3167,18.2862,18.3091,182600.0
2011-04-18 09:30:00,23.85,23.85,23.72,23.81,110600.0,18.1947,18.1947,18.0955,18.1642,110600.0
2011-04-18 10:00:00,23.81,23.89,23.79,23.84,90000.0,18.1642,18.2252,18.1489,18.187,90000.0
2011-04-18 10:30:00,23.83,23.86,23.78,23.79,59200.0,18.1794,18.2023,18.1413,18.1489,59200.0
2011-04-18 11:00:00,23.79,23.82,23.75,23.77,52000.0,18.1489,18.1718,18.1184,18.1336,52000.0
2011-04-18 11:30:00,23.77,23.79,23.74,23.77,37200.0,18.1336,18.1489,18.1108,18.1336,37200.0
2011-04-18 12:00:00,23.77,23.78,23.74,23.75,37000.0,18.1336,18.1413,18.1108,18.1184,37000.0
2011-04-18 12:30:00,23.75,23.78,23.74,23.74,32000.0,18.1184,18.1413,18.1108,18.1108,32000.0
2011-04-18 13:00:00,23.74,23.75,23.69,23.7,75800.0,18.1108,18.1184,18.0726,18.0802,75800.0
2011-04-18 13:30:00,23.69,23.7,23.68,23.68,80400.0,18.0726,18.0802,18.065,18.065,80400.0
2011-04-18 14:00:00,23.68,23.68,23.65,23.65,85800.0,18.065,18.065,18.0421,18.0421,85800.0
2011-04-18 14:30:00,23.65,23.65,23.63,23.64,136600.0,18.0421,18.0421,18.0268,18.0345,136600.0
2011-04-18 15:00:00,23.65,23.66,23.61,23.63,172400.0,18.0421,18.0497,18.0116,18.0268,172400.0
2011-04-18 15:30:00,23.63,23.64,23.58,23.59,359800.0,18.0268,18.0345,17.9887,17.9963,359800.0
2011-04-19 09:30:00,23.57,23.69,23.53,23.54,169400.0,17.9811,18.0726,17.9506,17.9582,169400.0
2011-04-19 10:00:00,23.54,23.54,23.5,23.51,80800.0,17.9582,17.9582,17.9277,17.9353,80800.0
2011-04-19 10:30:00,23.5,23.53,23.45,23.45,113200.0,17.9277,17.9506,17.8895,17.8895,113200.0
2011-04-19 11:00:00,23.46,23.48,23.43,23.46,113600.0,17.8972,17.9124,17.8743,17.8972,113600.0
2011-04-19 11:30:00,23.47,23.54,23.46,23.53,96200.0,17.9048,17.9582,17.8972,17.9506,96200.0
2011-04-19 12:00:00,23.53,23.54,23.49,23.49,73000.0,17.9506,17.9582,17.92,17.92,73000.0
2011-04-19 12:30:00,23.48,23.49,23.43,23.48,89000.0,17.9124,17.92,17.8743,17.9124,89000.0
2011-04-19 13:00:00,23.48,23.5,23.48,23.49,32200.0,17.9124,17.9277,17.9124,17.92,32200.0
2011-04-19 13:30:00,23.49,23.54,23.49,23.53,87600.0,17.92,17.9582,17.92,17.9506,87600.0
2011-04-19 14:00:00,23.53,23.53,23.5,23.52,69200.0,17.9506,17.9506,17.9277,17.9429,69200.0
2011-04-19 14:30:00,23.52,23.53,23.52,23.53,113800.0,17.9429,17.9506,17.9429,17.9506,113800.0
2011-04-19 15:00:00,23.53,23.54,23.51,23.52,146600.0,17.9506,17.9582,17.9353,17.9429,146600.0
2011-04-19 15:30:00,23.52,23.6,23.5,23.6,235400.0,17.9429,18.004,17.9277,18.004,235400.0
2011-04-20 09:30:00,23.77,23.96,23.73,23.95,161600.0,18.1336,18.2786,18.1031,18.271,161600.0
2011-04-20 10:00:00,23.95,23.99,23.92,23.96,133600.0,18.271,18.3015,18.2481,18.2786,133600.0
2011-04-20 10:30:00,23.96,24.04,23.96,24.03,109000.0,18.2786,18.3396,18.2786,18.332,109000.0
2011-04-20 11:00:00,24.03,24.04,23.91,23.92,112200.0,18.332,18.3396,18.2405,18.2481,112200.0
2011-04-20 11:30:00,23.92,23.93,23.87,23.92,160400.0,18.2481,18.2557,18.2099,18.2481,160400.0
2011-04-20 12:00:00,23.92,24.0,23.92,23.99,59400.0,18.2481,18.3091,18.2481,18.3015,59400.0
2011-04-20 12:30:00,23.99,24.01,23.98,24.0,55800.0,18.3015,18.3167,18.2939,18.3091,55800.0
2011-04-20 13:00:00,24.0,24.0,23.98,24.0,42600.0,18.3091,18.3091,18.2939,18.3091,42600.0
2011-04-20 13:30:00,24.0,24.04,24.0,24.03,52800.0,18.3091,18.3396,18.3091,18.332,52800.0
2011-04-20 14:00:00,24.04,24.06,24.03,24.06,62000.0,18.3396,18.3549,18.332,18.3549,62000.0
2011-04-20 14:30:00,24.06,24.08,24.06,24.07,108800.0,18.3549,18.3701,18.3549,18.3625,108800.0
2011-04-20 15:00:00,24.07,24.11,24.07,24.11,107200.0,18.3625,18.393,18.3625,18.393,107200.0
2011-04-20 15:30:00,24.11,24.14,24.09,24.1,340600.0,18.393,18.4159,18.3778,18.3854,340600.0
2011-04-21 09:30:00,24.17,24.2,24.1,24.13,67000.0,18.4388,18.4617,18.3854,18.4083,67000.0
2011-04-21 10:00:00,24.12,24.15,24.08,24.09,54000.0,18.4007,18.4235,18.3701,18.3778,54000.0
2011-04-21 10:30:00,24.09,24.09,24.01,24.03,37400.0,18.3778,18.3778,18.3167,18.332,37400.0
2011-04-21 11:00:00,24.03,24.03,23.96,23.97,48800.0,18.332,18.332,18.2786,18.2862,48800.0
2011-04-21 11:30:00,23.97,24.0,23.97,23.97,30400.0,18.2862,18.3091,18.2862,18.2862,30400.0
2011-04-21 12:00:00,23.97,24.0,23.97,24.0,36400.0,18.2862,18.3091,18.2862,18.3091,36400.0
2011-04-21 12:30:00,24.0,24.0,23.97,23.97,24800.0,18.3091,18.3091,18.2862,18.2862,24800.0
2011-04-21 13:00:00,23.98,23.99,23.95,23.96,37000.0,18.2939,18.3015,18.271,18.2786,37000.0
2011-04-21 13:30:00,23.96,23.99,23.95,23.99,25800.0,18.2786,18.3015,18.271,18.3015,25800.0
2011-04-21 14:00:00,23.99,24.0,23.97,23.97,51000.0,18.3015,18.3091,18.2862,18.2862,51000.0
2011-04-21 14:30:00,23.97,23.98,23.94,23.95,51600.0,18.2862,18.2939,18.2633,18.271,51600.0
2011-04-21 15:00:00,23.95,23.96,23.94,23.94,53200.0,18.271,18.2786,18.2633,18.2633,53200.0
2011-04-21 15:30:00,23.94,23.97,23.93,23.95,137400.0,18.2633,18.2862,18.2557,18.271,137400.0
2011-04-25 09:30:00,24.07,24.07,23.86,23.88,104800.0,18.3625,18.3625,18.2023,18.2176,104800.0
2011-04-25 10:00:00,23.9,23.9,23.82,23.82,32800.0,18.2328,18.2328,18.1718,18.1718,32800.0
2011-04-25 10:30:00,23.82,23.87,23.82,23.86,39800.0,18.1718,18.2099,18.1718,18.2023,39800.0
2011-04-25 11:00:00,23.85,23.85,23.82,23.83,30000.0,18.1947,18.1947,18.1718,18.1794,30000.0
2011-04-25 11:30:00,23.83,23.86,23.83,23.86,17400.0,18.1794,18.2023,18.1794,18.2023,17400.0
2011-04-25 12:00:00,23.86,23.88,23.86,23.86,16600.0,18.2023,18.2176,18.2023,18.2023,16600.0
2011-04-25 12:30:00,23.86,23.86,23.85,23.86,18600.0,18.2023,18.2023,18.1947,18.2023,18600.0
2011-04-25 13:00:00,23.86,23.88,23.86,23.88,28000.0,18.2023,18.2176,18.2023,18.2176,28000.0
2011-04-25 13:30:00,23.88,23.95,23.86,23.93,77200.0,18.2176,18.271,18.2023,18.2557,77200.0
2011-04-25 14:00:00,23.93,23.95,23.93,23.94,33800.0,18.2557,18.271,18.2557,18.2633,33800.0
2011-04-25 14:30:00,23.94,23.96,23.93,23.96,37000.0,18.2633,18.2786,18.2557,18.2786,37000.0
2011-04-25 15:00:00,23.96,23.97,23.95,23.96,62400.0,18.2786,18.2862,18.271,18.2786,62400.0
2011-04-25 15:30:00,23.97,23.99,23.96,23.98,142600.0,18.2862,18.3015,18.2786,18.2939,142600.0
2011-04-26 09:30:00,24.0,24.1,23.96,24.07,93200.0,18.3091,18.3854,18.2786,18.3625,93200.0
2011-04-26 10:00:00,24.07,24.15,24.06,24.14,53400.0,18.3625,18.4235,18.3549,18.4159,53400.0
2011-04-26 10:30:00,24.14,24.21,24.13,24.2,43600.0,18.4159,18.4693,18.4083,18.4617,43600.0
2011-04-26 11:00:00,24.2,24.25,24.18,24.24,39800.0,18.4617,18.4998,18.4464,18.4922,39800.0
2011-04-26 11:30:00,24.25,24.25,24.2,24.21,51200.0,18.4998,18.4998,18.4617,18.4693,51200.0
2011-04-26 12:00:00,24.21,24.22,24.2,24.21,38200.0,18.4693,18.4769,18.4617,18.4693,38200.0
2011-04-26 12:30:00,24.21,24.23,24.21,24.22,35200.0,18.4693,18.4846,18.4693,18.4769,35200.0
2011-04-26 13:00:00,24.22,24.23,24.21,24.21,27400.0,18.4769,18.4846,18.4693,18.4693,27400.0
2011-04-26 13:30:00,24.21,24.21,24.19,24.2,33000.0,18.4693,18.4693,18.4541,18.4617,33000.0
2011-04-26 14:00:00,24.2,24.24,24.2,24.23,46800.0,18.4617,18.4922,18.4617,18.4846,46800.0
2011-04-26 14:30:00,24.23,24.24,24.18,24.18,106800.0,18.4846,18.4922,18.4464,18.4464,106800.0
2011-04-26 15:00:00,24.18,24.18,24.12,24.14,112800.0,18.4464,18.4464,18.4007,18.4159,112800.0
2011-04-26 15:30:00,24.14,24.15,24.11,24.15,221000.0,18.4159,18.4235,18.393,18.4235,221000.0
2011-04-27 09:30:00,24.23,24.27,24.14,24.24,49000.0,18.4846,18.5151,18.4159,18.4922,49000.0
2011-04-27 10:00:00,24.23,24.32,24.21,24.31,69800.0,18.4846,18.5532,18.4693,18.5456,69800.0
2011-04-27 10:30:00,24.3,24.31,24.23,24.24,33600.0,18.538,18.5456,18.4846,18.4922,33600.0
2011-04-27 11:00:00,24.24,24.25,24.23,24.25,20800.0,18.4922,18.4998,18.4846,18.4998,20800.0
2011-04-27 11:30:00,24.24,24.25,24.22,24.24,26200.0,18.4922,18.4998,18.4769,18.4922,26200.0
2011-04-27 12:00:00,24.25,24.25,24.22,24.25,40800.0,18.4998,18.4998,18.4769,18.4998,40800.0
2011-04-27 12:30:00,24.25,24.29,24.24,24.26,63600.0,18.4998,18.5303,18.4922,18.5075,63600.0
2011-04-27 13:00:00,24.26,24.28,24.25,24.27,26200.0,18.5075,18.5227,18.4998,18.5151,26200.0
2011-04-27 13:30:00,24.27,24.29,24.25,24.28,16600.0,18.5151,18.5303,18.4998,18.5227,16600.0
2011-04-27 14:00:00,24.28,24.29,24.25,24.27,42200.0,18.5227,18.5303,18.4998,18.5151,42200.0
2011-04-27 14:30:00,24.27,24.3,24.25,24.29,40000.0,18.5151,18.538,18.4998,18.5303,40000.0
2011-04-27 15:00:00,24.29,24.29,24.26,24.28,50800.0,18.5303,18.5303,18.5075,18.5227,50800.0
2011-04-27 15:30:00,24.28,24.37,24.28,24.36,266200.0,18.5227,18.5914,18.5227,18.5837,266200.0
2011-04-28 09:30:00,24.33,24.36,24.25,24.31,57400.0,18.5609,18.5837,18.4998,18.5456,57400.0
2011-04-28 10:00:00,24.3,24.32,24.27,24.32,30600.0,18.538,18.5532,18.5151,18.5532,30600.0
2011-04-28 10:30:00,24.32,24.33,24.31,24.31,29200.0,18.5532,18.5609,18.5456,18.5456,29200.0
2011-04-28 11:00:00,24.31,24.35,24.3,24.35,26000.0,18.5456,18.5761,18.538,18.5761,26000.0
2011-04-28 11:30:00,24.34,24.38,24.33,24.38,33200.0,18.5685,18.599,18.5609,18.599,33200.0
2011-04-28 12:00:00,24.38,24.4,24.38,24.39,23800.0,18.599,18.6143,18.599,18.6066,23800.0
2011-04-28 12:30:00,24.39,24.42,24.38,24.41,35600.0,18.6066,18.6295,18.599,18.6219,35600.0
2011-04-28 13:00:00,24.41,24.5,24.41,24.49,101600.0,18.6219,18.6906,18.6219,18.6829,101600.0
2011-04-28 13:30:00,24.49,24.5,24.48,24.49,65600.0,18.6829,18.6906,18.6753,18.6829,65600.0
2011-04-28 14:00:00,24.49,24.49,24.48,24.48,50000.0,18.6829,18.6829,18.6753,18.6753,50000.0
2011-04-28 14:30:00,24.48,24.5,24.47,24.5,59800.0,18.6753,18.6906,18.6677,18.6906,59800.0
2011-04-28 15:00:00,24.5,24.5,24.47,24.48,85000.0,18.6906,18.6906,18.6677,18.6753,85000.0
2011-04-28 15:30:00,24.48,24.52,24.47,24.49,306800.0,18.6753,18.7058,18.6677,18.6829,306800.0
2011-04-29 09:30:00,24.42,24.46,24.33,24.39,246400.0,18.6295,18.66,18.5609,18.6066,246400.0
2011-04-29 10:00:00,24.39,24.47,24.39,24.43,67600.0,18.6066,18.6677,18.6066,18.6371,67600.0
2011-04-29 10:30:00,24.43,24.47,24.37,24.38,154600.0,18.6371,18.6677,18.5914,18.599,154600.0
2011-04-29 11:00:00,24.38,24.48,24.38,24.48,105000.0,18.599,18.6753,18.599,18.6753,105000.0
2011-04-29 11:30:00,24.48,24.49,24.47,24.48,576800.0,18.6753,18.6829,18.6677,18.6753,576800.0
2011-04-29 12:00:00,24.47,24.54,24.47,24.54,55200.0,18.6677,18.7211,18.6677,18.7211,55200.0
2011-04-29 12:30:00,24.53,24.62,24.52,24.6,97800.0,18.7134,18.7821,18.7058,18.7668,97800.0
2011-04-29 13:00:00,24.6,24.61,24.58,24.6,48400.0,18.7668,18.7745,18.7516,18.7668,48400.0
2011-04-29 13:30:00,24.6,24.62,24.6,24.6,38200.0,18.7668,18.7821,18.7668,18.7668,38200.0
2011-04-29 14:00:00,24.6,24.6,24.58,24.59,31200.0,18.7668,18.7668,18.7516,18.7592,31200.0
2011-04-29 14:30:00,24.58,24.6,24.57,24.57,50600.0,18.7516,18.7668,18.744,18.744,50600.0
2011-04-29 15:00:00,24.57,24.57,24.54,24.54,60200.0,18.744,18.744,18.7211,18.7211,60200.0
2011-04-29 15:30:00,24.54,24.56,24.53,24.56,186400.0,18.7211,18.7363,18.7134,18.7363,186400.0
2011-05-02 09:30:00,24.66,24.66,24.51,24.54,90000.0,18.8126,18.8126,18.6982,18.7211,90000.0
2011-05-02 10:00:00,24.54,24.57,24.47,24.48,88000.0,18.7211,18.744,18.6677,18.6753,88000.0
2011-05-02 10:30:00,24.48,24.53,24.47,24.53,54800.0,18.6753,18.7134,18.6677,18.7134,54800.0
2011-05-02 11:00:00,24.52,24.57,24.52,24.56,30000.0,18.7058,18.744,18.7058,18.7363,30000.0
2011-05-02 11:30:00,24.56,24.56,24.53,24.54,28200.0,18.7363,18.7363,18.7134,18.7211,28200.0
2011-05-02 12:00:00,24.55,24.58,24.54,24.54,28800.0,18.7287,18.7516,18.7211,18.7211,28800.0
2011-05-02 12:30:00,24.54,24.54,24.52,24.54,27200.0,18.7211,18.7211,18.7058,18.7211,27200.0
2011-05-02 13:00:00,24.53,24.54,24.51,24.54,29400.0,18.7134,18.7211,18.6982,18.7211,29400.0
2011-05-02 13:30:00,24.54,24.55,24.53,24.55,22600.0,18.7211,18.7287,18.7134,18.7287,22600.0
2011-05-02 14:00:00,24.54,24.57,24.53,24.57,38000.0,18.7211,18.744,18.7134,18.744,38000.0
2011-05-02 14:30:00,24.56,24.57,24.53,24.54,29000.0,18.7363,18.744,18.7134,18.7211,29000.0
2011-05-02 15:00:00,24.54,24.54,24.5,24.51,47800.0,18.7211,18.7211,18.6906,18.6982,47800.0
2011-05-02 15:30:00,24.51,24.54,24.5,24.53,133600.0,18.6982,18.7211,18.6906,18.7134,133600.0
2011-05-03 09:30:00,24.5,24.54,24.44,24.45,99800.0,18.6906,18.7211,18.6448,18.6524,99800.0
2011-05-03 10:00:00,24.46,24.48,24.42,24.45,52800.0,18.66,18.6753,18.6295,18.6524,52800.0
2011-05-03 10:30:00,24.45,24.52,24.44,24.49,42400.0,18.6524,18.7058,18.6448,18.6829,42400.0
2011-05-03 11:00:00,24.5,24.57,24.49,24.57,34600.0,18.6906,18.744,18.6829,18.744,34600.0
2011-05-03 11:30:00,24.56,24.64,24.54,24.63,64400.0,18.7363,18.7974,18.7211,18.7897,64400.0
2011-05-03 12:00:00,24.63,24.63,24.57,24.61,46600.0,18.7897,18.7897,18.744,18.7745,46600.0
2011-05-03 12:30:00,24.61,24.61,24.56,24.59,42600.0,18.7745,18.7745,18.7363,18.7592,42600.0
2011-05-03 13:00:00,24.59,24.61,24.57,24.57,45200.0,18.7592,18.7745,18.744,18.744,45200.0
2011-05-03 13:30:00,24.57,24.58,24.55,24.56,67000.0,18.744,18.7516,18.7287,18.7363,67000.0
2011-05-03 14:00:00,24.56,24.57,24.53,24.56,67400.0,18.7363,18.744,18.7134,18.7363,67400.0
2011-05-03 14:30:00,24.56,24.57,24.51,24.54,79200.0,18.7363,18.744,18.6982,18.7211,79200.0
2011-05-03 15:00:00,24.54,24.57,24.52,24.55,99800.0,18.7211,18.744,18.7058,18.7287,99800.0
2011-05-03 15:30:00,24.55,24.62,24.54,24.59,229800.0,18.7287,18.7821,18.7211,18.7592,229800.0
2011-05-04 09:30:00,24.64,24.71,24.56,24.67,131800.0,18.7974,18.8508,18.7363,18.8202,131800.0
2011-05-04 10:00:00,24.67,24.67,24.54,24.6,108400.0,18.8202,18.8202,18.7211,18.7668,108400.0
2011-05-04 10:30:00,24.6,24.61,24.54,24.59,51800.0,18.7668,18.7745,18.7211,18.7592,51800.0
2011-05-04 11:00:00,24.57,24.58,24.48,24.51,64200.0,18.744,18.7516,18.6753,18.6982,64200.0
2011-05-04 11:30:00,24.5,24.56,24.5,24.52,49800.0,18.6906,18.7363,18.6906,18.7058,49800.0
2011-05-04 12:00:00,24.52,24.53,24.47,24.47,39400.0,18.7058,18.7134,18.6677,18.6677,39400.0
2011-05-04 12:30:00,24.49,24.53,24.49,24.53,37600.0,18.6829,18.7134,18.6829,18.7134,37600.0
2011-05-04 13:00:00,24.52,24.53,24.48,24.48,33800.0,18.7058,18.7134,18.6753,18.6753,33800.0
2011-05-04 13:30:00,24.48,24.5,24.47,24.5,34200.0,18.6753,18.6906,18.6677,18.6906,34200.0
2011-05-04 14:00:00,24.49,24.52,24.47,24.49,83600.0,18.6829,18.7058,18.6677,18.6829,83600.0
2011-05-04 14:30:00,24.49,24.52,24.47,24.48,43200.0,18.6829,18.7058,18.6677,18.6753,43200.0
2011-05-04 15:00:00,24.48,24.49,24.43,24.48,77000.0,18.6753,18.6829,18.6371,18.6753,77000.0
2011-05-04 15:30:00,24.48,24.52,24.47,24.52,241400.0,18.6753,18.7058,18.6677,18.7058,241400.0
2011-05-05 09:30:00,24.47,24.48,24.36,24.43,76200.0,18.6677,18.6753,18.5837,18.6371,76200.0
2011-05-05 10:00:00,24.44,24.52,24.44,24.49,75000.0,18.6448,18.7058,18.6448,18.6829,75000.0
2011-05-05 10:30:00,24.49,24.53,24.48,24.52,35000.0,18.6829,18.7134,18.6753,18.7058,35000.0
2011-05-05 11:00:00,24.5,24.51,24.47,24.49,58800.0,18.6906,18.6982,18.6677,18.6829,58800.0
2011-05-05 11:30:00,24.49,24.54,24.48,24.54,30600.0,18.6829,18.7211,18.6753,18.7211,30600.0
2011-05-05 12:00:00,24.55,24.61,24.54,24.6,26800.0,18.7287,18.7745,18.7211,18.7668,26800.0
2011-05-05 12:30:00,24.6,24.6,24.51,24.52,38400.0,18.7668,18.7668,18.6982,18.7058,38400.0
2011-05-05 13:00:00,24.52,24.55,24.5,24.51,20600.0,18.7058,18.7287,18.6906,18.6982,20600.0
2011-05-05 13:30:00,24.51,24.52,24.48,24.5,30000.0,18.6982,18.7058,18.6753,18.6906,30000.0
2011-05-05 14:00:00,24.5,24.51,24.48,24.51,20400.0,18.6906,18.6982,18.6753,18.6982,20400.0
2011-05-05 14:30:00,24.5,24.53,24.47,24.49,44200.0,18.6906,18.7134,18.6677,18.6829,44200.0
2011-05-05 15:00:00,24.48,24.49,24.35,24.35,258200.0,18.6753,18.6829,18.5761,18.5761,258200.0
2011-05-05 15:30:00,24.34,24.43,24.34,24.4,203000.0,18.5685,18.6371,18.5685,18.6143,203000.0
2011-05-06 09:30:00,24.59,24.75,24.59,24.68,91600.0,18.7592,18.8813,18.7592,18.8279,91600.0
2011-05-06 10:00:00,24.68,24.69,24.58,24.61,51400.0,18.8279,18.8355,18.7516,18.7745,51400.0
2011-05-06 10:30:00,24.6,24.61,24.54,24.54,38200.0,18.7668,18.7745,18.7211,18.7211,38200.0
2011-05-06 11:00:00,24.55,24.62,24.54,24.62,41800.0,18.7287,18.7821,18.7211,18.7821,41800.0
2011-05-06 11:30:00,24.61,24.62,24.58,24.58,20000.0,18.7745,18.7821,18.7516,18.7516,20000.0
2011-05-06 12:00:00,24.59,24.61,24.48,24.48,53600.0,18.7592,18.7745,18.6753,18.6753,53600.0
2011-05-06 12:30:00,24.48,24.52,24.43,24.46,53000.0,18.6753,18.7058,18.6371,18.66,53000.0
2011-05-06 13:00:00,24.45,24.48,24.39,24.41,49000.0,18.6524,18.6753,18.6066,18.6219,49000.0
2011-05-06 13:30:00,24.42,24.45,24.41,24.43,30800.0,18.6295,18.6524,18.6219,18.6371,30800.0
2011-05-06 14:00:00,24.42,24.47,24.4,24.42,45600.0,18.6295,18.6677,18.6143,18.6295,45600.0
2011-05-06 14:30:00,24.42,24.42,24.34,24.39,50600.0,18.6295,18.6295,18.5685,18.6066,50600.0
2011-05-06 15:00:00,24.37,24.4,24.35,24.36,59000.0,18.5914,18.6143,18.5761,18.5837,59000.0
2011-05-06 15:30:00,24.36,24.4,24.36,24.38,180000.0,18.5837,18.6143,18.5837,18.599,180000.0
2011-05-09 09:30:00,24.36,24.43,24.34,24.38,39600.0,18.5837,18.6371,18.5685,18.599,39600.0
2011-05-09 10:00:00,24.38,24.41,24.33,24.36,31000.0,18.599,18.6219,18.5609,18.5837,31000.0
2011-05-09 10:30:00,24.35,24.38,24.31,24.31,32000.0,18.5761,18.599,18.5456,18.5456,32000.0
2011-05-09 11:00:00,24.3,24.34,24.29,24.32,17600.0,18.538,18.5685,18.5303,18.5532,17600.0
2011-05-09 11:30:00,24.32,24.38,24.31,24.38,25200.0,18.5532,18.599,18.5456,18.599,25200.0
2011-05-09 12:00:00,24.38,24.46,24.38,24.45,38400.0,18.599,18.66,18.599,18.6524,38400.0
2011-05-09 12:30:00,24.45,24.46,24.43,24.44,14800.0,18.6524,18.66,18.6371,18.6448,14800.0
2011-05-09 13:00:00,24.44,24.45,24.42,24.42,13000.0,18.6448,18.6524,18.6295,18.6295,13000.0
2011-05-09 13:30:00,24.43,24.44,24.41,24.43,24400.0,18.6371,18.6448,18.6219,18.6371,24400.0
2011-05-09 14:00:00,24.42,24.43,24.41,24.41,35000.0,18.6295,18.6371,18.6219,18.6219,35000.0
2011-05-09 14:30:00,24.42,24.46,24.42,24.43,26800.0,18.6295,18.66,18.6295,18.6371,26800.0
2011-05-09 15:00:00,24.43,24.48,24.43,24.45,52200.0,18.6371,18.6753,18.6371,18.6524,52200.0
2011-05-09 15:30:00,24.46,24.55,24.45,24.53,275600.0,18.66,18.7287,18.6524,18.7134,275600.0
2011-05-10 09:30:00,24.6,24.73,24.57,24.72,59400.0,18.7668,18.866,18.744,18.8584,59400.0
2011-05-10 10:00:00,24.71,24.71,24.61,24.63,66400.0,18.8508,18.8508,18.7745,18.7897,66400.0
2011-05-10 10:30:00,24.63,24.63,24.56,24.57,34600.0,18.7897,18.7897,18.7363,18.744,34600.0
2011-05-10 11:00:00,24.56,24.63,24.56,24.62,38600.0,18.7363,18.7897,18.7363,18.7821,38600.0
2011-05-10 11:30:00,24.63,24.67,24.63,24.65,27400.0,18.7897,18.8202,18.7897,18.805,27400.0
2011-05-10 12:00:00,24.65,24.65,24.61,24.65,21600.0,18.805,18.805,18.7745,18.805,21600.0
2011-05-10 12:30:00,24.65,24.7,24.65,24.68,34600.0,18.805,18.8431,18.805,18.8279,34600.0
2011-05-10 13:00:00,24.68,24.72,24.68,24.72,24000.0,18.8279,18.8584,18.8279,18.8584,24000.0
2011-05-10 13:30:00,24.72,24.73,24.69,24.71,26800.0,18.8584,18.866,18.8355,18.8508,26800.0
2011-05-10 14:00:00,24.71,24.74,24.71,24.72,29400.0,18.8508,18.8736,18.8508,18.8584,29400.0
2011-05-10 14:30:00,24.72,24.74,24.72,24.74,63600.0,18.8584,18.8736,18.8584,18.8736,63600.0
2011-05-10 15:00:00,24.74,24.76,24.73,24.73,90800.0,18.8736,18.8889,18.866,18.866,90800.0
2011-05-10 15:30:00,24.73,24.76,24.71,24.74,214200.0,18.866,18.8889,18.8508,18.8736,214200.0
2011-05-11 09:30:00,24.69,24.79,24.69,24.75,31400.0,18.8355,18.9118,18.8355,18.8813,31400.0
2011-05-11 10:00:00,24.74,24.78,24.72,24.72,22800.0,18.8736,18.9042,18.8584,18.8584,22800.0
2011-05-11 10:30:00,24.72,24.75,24.67,24.75,25200.0,18.8584,18.8813,18.8202,18.8813,25200.0
2011-05-11 11:00:00,24.75,24.79,24.75,24.78,29200.0,18.8813,18.9118,18.8813,18.9042,29200.0
2011-05-11 11:30:00,24.77,24.78,24.75,24.77,24000.0,18.8965,18.9042,18.8813,18.8965,24000.0
2011-05-11 12:00:00,24.77,24.77,24.63,24.65,34400.0,18.8965,18.8965,18.7897,18.805,34400.0
2011-05-11 12:30:00,24.65,24.68,24.64,24.66,54400.0,18.805,18.8279,18.7974,18.8126,54400.0
2011-05-11 13:00:00,24.66,24.66,24.62,24.64,42400.0,18.8126,18.8126,18.7821,18.7974,42400.0
2011-05-11 13:30:00,24.64,24.65,24.57,24.62,50800.0,18.7974,18.805,18.744,18.7821,50800.0
2011-05-11 14:00:00,24.62,24.63,24.58,24.59,49800.0,18.7821,18.7897,18.7516,18.7592,49800.0
2011-05-11 14:30:00,24.59,24.64,24.59,24.62,64200.0,18.7592,18.7974,18.7592,18.7821,64200.0
2011-05-11 15:00:00,24.62,24.63,24.59,24.6,93000.0,18.7821,18.7897,18.7592,18.7668,93000.0
2011-05-11 15:30:00,24.6,24.67,24.55,24.65,161200.0,18.7668,18.8202,18.7287,18.805,161200.0
2011-05-12 09:30:00,24.63,24.75,24.61,24.75,47600.0,18.7897,18.8813,18.7745,18.8813,47600.0
2011-05-12 10:00:00,24.76,24.84,24.74,24.8,85800.0,18.8889,18.9499,18.8736,18.9194,85800.0
2011-05-12 10:30:00,24.8,24.82,24.79,24.82,38400.0,18.9194,18.9347,18.9118,18.9347,38400.0
2011-05-12 11:00:00,24.82,24.89,24.81,24.87,58600.0,18.9347,18.9881,18.927,18.9728,58600.0
2011-05-12 11:30:00,24.88,24.92,24.86,24.89,62000.0,18.9804,19.011,18.9652,18.9881,62000.0
2011-05-12 12:00:00,24.9,24.93,24.9,24.93,39000.0,18.9957,19.0186,18.9957,19.0186,39000.0
2011-05-12 12:30:00,24.93,24.99,24.92,24.98,48200.0,19.0186,19.0644,19.011,19.0567,48200.0
2011-05-12 13:00:00,24.98,25.05,24.98,25.02,140800.0,19.0567,19.1101,19.0567,19.0872,140800.0
2011-05-12 13:30:00,25.02,25.08,25.02,25.07,56800.0,19.0872,19.133,19.0872,19.1254,56800.0
2011-05-12 14:00:00,25.07,25.11,25.07,25.08,92400.0,19.1254,19.1559,19.1254,19.133,92400.0
2011-05-12 14:30:00,25.08,25.12,25.06,25.07,127400.0,19.133,19.1635,19.1178,19.1254,127400.0
2011-05-12 15:00:00,25.07,25.09,25.05,25.09,146400.0,19.1254,19.1406,19.1101,19.1406,146400.0
2011-05-12 15:30:00,25.09,25.16,25.08,25.13,247000.0,19.1406,19.1941,19.133,19.1712,247000.0
2011-05-13 09:30:00,25.16,25.18,25.13,25.15,42000.0,19.1941,19.2093,19.1712,19.1864,42000.0
2011-05-13 10:00:00,25.16,25.17,25.07,25.08,54800.0,19.1941,19.2017,19.1254,19.133,54800.0
2011-05-13 10:30:00,25.07,25.1,25.04,25.04,63800.0,19.1254,19.1483,19.1025,19.1025,63800.0
2011-05-13 11:00:00,25.04,25.05,24.93,24.95,92000.0,19.1025,19.1101,19.0186,19.0338,92000.0
2011-05-13 11:30:00,24.93,25.0,24.93,24.96,185800.0,19.0186,19.072,19.0186,19.0415,185800.0
2011-05-13 12:00:00,24.96,24.99,24.88,24.93,57200.0,19.0415,19.0644,18.9804,19.0186,57200.0
2011-05-13 12:30:00,24.94,24.95,24.91,24.92,39000.0,19.0262,19.0338,19.0033,19.011,39000.0
2011-05-13 13:00:00,24.92,24.93,24.9,24.91,35600.0,19.011,19.0186,18.9957,19.0033,35600.0
2011-05-13 13:30:00,24.91,24.91,24.86,24.86,56400.0,19.0033,19.0033,18.9652,18.9652,56400.0
2011-05-13 14:00:00,24.87,24.92,24.87,24.9,51400.0,18.9728,19.011,18.9728,18.9957,51400.0
2011-05-13 14:30:00,24.9,24.91,24.89,24.89,44200.0,18.9957,19.0033,18.9881,18.9881,44200.0
2011-05-13 15:00:00,24.9,24.9,24.86,24.88,117800.0,18.9957,18.9957,18.9652,18.9804,117800.0
2011-05-13 15:30:00,24.88,24.89,24.82,24.85,260200.0,18.9804,18.9881,18.9347,18.9576,260200.0
2011-05-16 09:30:00,24.75,24.83,24.66,24.71,80800.0,18.8813,18.9423,18.8126,18.8508,80800.0
2011-05-16 10:00:00,24.7,24.73,24.68,24.7,94000.0,18.8431,18.866,18.8279,18.8431,94000.0
2011-05-16 10:30:00,24.7,24.97,24.64,24.91,298400.0,18.8431,19.0491,18.7974,19.0033,298400.0
2011-05-16 11:00:00,24.9,24.93,24.84,24.88,134800.0,18.9957,19.0186,18.9499,18.9804,134800.0
2011-05-16 11:30:00,24.86,24.9,24.83,24.9,70800.0,18.9652,18.9957,18.9423,18.9957,70800.0
2011-05-16 12:00:00,24.89,24.9,24.85,24.85,79600.0,18.9881,18.9957,18.9576,18.9576,79600.0
2011-05-16 12:30:00,24.85,24.89,24.82,24.83,80200.0,18.9576,18.9881,18.9347,18.9423,80200.0
2011-05-16 13:00:00,24.83,24.86,24.8,24.86,64400.0,18.9423,18.9652,18.9194,18.9652,64400.0
2011-05-16 13:30:00,24.86,24.98,24.86,24.96,80600.0,18.9652,19.0567,18.9652,19.0415,80600.0
2011-05-16 14:00:00,24.96,25.0,24.96,24.96,58600.0,19.0415,19.072,19.0415,19.0415,58600.0
2011-05-16 14:30:00,24.96,24.98,24.93,24.97,105600.0,19.0415,19.0567,19.0186,19.0491,105600.0
2011-05-16 15:00:00,24.97,25.03,24.95,24.97,169600.0,19.0491,19.0949,19.0338,19.0491,169600.0
2011-05-16 15:30:00,24.97,25.02,24.95,24.99,340400.0,19.0491,19.0872,19.0338,19.0644,340400.0
2011-05-17 09:30:00,25.0,25.16,24.96,25.13,138200.0,19.072,19.1941,19.0415,19.1712,138200.0
2011-05-17 10:00:00,25.13,25.14,25.07,25.11,80800.0,19.1712,19.1788,19.1254,19.1559,80800.0
2011-05-17 10:30:00,25.1,25.14,25.07,25.13,50400.0,19.1483,19.1788,19.1254,19.1712,50400.0
2011-05-17 11:00:00,25.13,25.16,25.06,25.07,66200.0,19.1712,19.1941,19.1178,19.1254,66200.0
2011-05-17 11:30:00,25.07,25.09,25.04,25.07,63200.0,19.1254,19.1406,19.1025,19.1254,63200.0
2011-05-17 12:00:00,25.07,25.09,25.04,25.06,87400.0,19.1254,19.1406,19.1025,19.1178,87400.0
2011-05-17 12:30:00,25.05,25.07,25.04,25.05,75200.0,19.1101,19.1254,19.1025,19.1101,75200.0
2011-05-17 13:00:00,25.05,25.11,25.04,25.07,121400.0,19.1101,19.1559,19.1025,19.1254,121400.0
2011-05-17 13:30:00,25.07,25.09,25.05,25.06,242000.0,19.1254,19.1406,19.1101,19.1178,242000.0
2011-05-17 14:00:00,25.07,25.09,25.03,25.04,91600.0,19.1254,19.1406,19.0949,19.1025,91600.0
2011-05-17 14:30:00,25.04,25.07,25.0,25.06,127000.0,19.1025,19.1254,19.072,19.1178,127000.0
2011-05-17 15:00:00,25.07,25.08,24.99,24.99,215800.0,19.1254,19.133,19.0644,19.0644,215800.0
2011-05-17 15:30:00,24.99,25.04,24.99,25.03,252000.0,19.0644,19.1025,19.0644,19.0949,252000.0
2011-05-18 09:30:00,25.01,25.04,24.97,25.0,61000.0,19.0796,19.1025,19.0491,19.072,61000.0
2011-05-18 10:00:00,24.99,25.03,24.93,24.95,101400.0,19.0644,19.0949,19.0186,19.0338,101400.0
2011-05-18 10:30:00,24.96,25.03,24.96,25.0,58000.0,19.0415,19.0949,19.0415,19.072,58000.0
2011-05-18 11:00:00,25.01,25.06,25.0,25.04,35800.0,19.0796,19.1178,19.072,19.1025,35800.0
2011-05-18 11:30:00,25.04,25.1,25.03,25.09,23800.0,19.1025,19.1483,19.0949,19.1406,23800.0
2011-05-18 12:00:00,25.08,25.09,25.06,25.08,33800.0,19.133,19.1406,19.1178,19.133,33800.0
2011-05-18 12:30:00,25.09,25.11,25.08,25.09,22000.0,19.1406,19.1559,19.133,19.1406,22000.0
2011-05-18 13:00:00,25.1,25.13,25.09,25.11,34400.0,19.1483,19.1712,19.1406,19.1559,34400.0
2011-05-18 13:30:00,25.11,25.15,25.11,25.15,34800.0,19.1559,19.1864,19.1559,19.1864,34800.0
2011-05-18 14:00:00,25.15,25.18,25.14,25.15,58800.0,19.1864,19.2093,19.1788,19.1864,58800.0
2011-05-18 14:30:00,25.15,25.16,25.11,25.11,60200.0,19.1864,19.1941,19.1559,19.1559,60200.0
2011-05-18 15:00:00,25.11,25.15,25.11,25.13,79600.0,19.1559,19.1864,19.1559,19.1712,79600.0
2011-05-18 15:30:00,25.14,25.16,25.11,25.16,122000.0,19.1788,19.1941,19.1559,19.1941,122000.0
2011-05-19 09:30:00,25.2,25.25,25.17,25.24,41800.0,19.2246,19.2627,19.2017,19.2551,41800.0
2011-05-19 10:00:00,25.23,25.25,25.2,25.2,45600.0,19.2475,19.2627,19.2246,19.2246,45600.0
2011-05-19 10:30:00,25.21,25.23,25.11,25.13,76800.0,19.2322,19.2475,19.1559,19.1712,76800.0
2011-05-19 11:00:00,25.12,25.18,25.11,25.16,52400.0,19.1635,19.2093,19.1559,19.1941,52400.0
2011-05-19 11:30:00,25.17,25.17,25.13,25.14,26800.0,19.2017,19.2017,19.1712,19.1788,26800.0
2011-05-19 12:00:00,25.15,25.21,25.14,25.2,22400.0,19.1864,19.2322,19.1788,19.2246,22400.0
2011-05-19 12:30:00,25.21,25.23,25.18,25.22,22000.0,19.2322,19.2475,19.2093,19.2398,22000.0
2011-05-19 13:00:00,25.23,25.25,25.22,25.25,25200.0,19.2475,19.2627,19.2398,19.2627,25200.0
2011-05-19 13:30:00,25.25,25.25,25.23,25.24,21800.0,19.2627,19.2627,19.2475,19.2551,21800.0
2011-05-19 14:00:00,25.25,25.25,25.2,25.21,48000.0,19.2627,19.2627,19.2246,19.2322,48000.0
2011-05-19 14:30:00,25.21,25.23,25.18,25.23,49200.0,19.2322,19.2475,19.2093,19.2475,49200.0
2011-05-19 15:00:00,25.23,25.24,25.21,25.24,35200.0,19.2475,19.2551,19.2322,19.2551,35200.0
2011-05-19 15:30:00,25.23,25.25,25.21,25.24,222800.0,19.2475,19.2627,19.2322,19.2551,222800.0
2011-05-20 09:30:00,25.23,25.23,25.13,25.13,84600.0,19.2475,19.2475,19.1712,19.1712,84600.0
2011-05-20 10:00:00,25.13,25.15,25.06,25.14,32800.0,19.1712,19.1864,19.1178,19.1788,32800.0
2011-05-20 10:30:00,25.14,25.14,25.06,25.08,36600.0,19.1788,19.1788,19.1178,19.133,36600.0
2011-05-20 11:00:00,25.08,25.11,25.07,25.09,24200.0,19.133,19.1559,19.1254,19.1406,24200.0
2011-05-20 11:30:00,25.09,25.16,25.09,25.13,31000.0,19.1406,19.1941,19.1406,19.1712,31000.0
2011-05-20 12:00:00,25.13,25.18,25.12,25.18,41200.0,19.1712,19.2093,19.1635,19.2093,41200.0
2011-05-20 12:30:00,25.2,25.21,25.15,25.17,62000.0,19.2246,19.2322,19.1864,19.2017,62000.0
2011-05-20 13:00:00,25.18,25.25,25.17,25.24,31000.0,19.2093,19.2627,19.2017,19.2551,31000.0
2011-05-20 13:30:00,25.24,25.25,25.22,25.23,23400.0,19.2551,19.2627,19.2398,19.2475,23400.0
2011-05-20 14:00:00,25.24,25.24,25.22,25.24,31400.0,19.2551,19.2551,19.2398,19.2551,31400.0
2011-05-20 14:30:00,25.24,25.25,25.21,25.21,29200.0,19.2551,19.2627,19.2322,19.2322,29200.0
2011-05-20 15:00:00,25.21,25.22,25.16,25.16,62200.0,19.2322,19.2398,19.1941,19.1941,62200.0
2011-05-20 15:30:00,25.16,25.19,25.12,25.15,191000.0,19.1941,19.2169,19.1635,19.1864,191000.0
2011-05-23 09:30:00,24.96,25.05,24.95,24.99,64800.0,19.0415,19.1101,19.0338,19.0644,64800.0
2011-05-23 10:00:00,24.99,25.02,24.95,24.96,32000.0,19.0644,19.0872,19.0338,19.0415,32000.0
2011-05-23 10:30:00,24.96,24.97,24.92,24.93,69400.0,19.0415,19.0491,19.011,19.0186,69400.0
2011-05-23 11:00:00,24.92,24.97,24.92,24.95,34400.0,19.011,19.0491,19.011,19.0338,34400.0
2011-05-23 11:30:00,24.94,24.95,24.89,24.91,27400.0,19.0262,19.0338,18.9881,19.0033,27400.0
2011-05-23 12:00:00,24.9,24.93,24.88,24.92,31200.0,18.9957,19.0186,18.9804,19.011,31200.0
2011-05-23 12:30:00,24.93,24.95,24.92,24.93,20600.0,19.0186,19.0338,19.011,19.0186,20600.0
2011-05-23 13:00:00,24.93,24.95,24.9,24.91,65000.0,19.0186,19.0338,18.9957,19.0033,65000.0
2011-05-23 13:30:00,24.92,24.94,24.91,24.94,31400.0,19.011,19.0262,19.0033,19.0262,31400.0
2011-05-23 14:00:00,24.93,24.96,24.91,24.95,40200.0,19.0186,19.0415,19.0033,19.0338,40200.0
2011-05-23 14:30:00,24.95,24.99,24.94,24.97,56200.0,19.0338,19.0644,19.0262,19.0491,56200.0
2011-05-23 15:00:00,24.97,25.0,24.96,24.96,69600.0,19.0491,19.072,19.0415,19.0415,69600.0
2011-05-23 15:30:00,24.96,24.97,24.92,24.93,137200.0,19.0415,19.0491,19.011,19.0186,137200.0
2011-05-24 09:30:00,24.96,25.01,24.93,25.01,61600.0,19.0415,19.0796,19.0186,19.0796,61600.0
2011-05-24 10:00:00,25.02,25.05,24.99,25.0,46200.0,19.0872,19.1101,19.0644,19.072,46200.0
2011-05-24 10:30:00,25.0,25.06,25.0,25.0,51600.0,19.072,19.1178,19.072,19.072,51600.0
2011-05-24 11:00:00,25.0,25.06,25.0,25.03,29800.0,19.072,19.1178,19.072,19.0949,29800.0
2011-05-24 11:30:00,25.04,25.05,24.98,24.98,32000.0,19.1025,19.1101,19.0567,19.0567,32000.0
2011-05-24 12:00:00,24.99,24.99,24.95,24.95,41600.0,19.0644,19.0644,19.0338,19.0338,41600.0
2011-05-24 12:30:00,24.96,24.96,24.94,24.95,15200.0,19.0415,19.0415,19.0262,19.0338,15200.0
2011-05-24 13:00:00,24.95,24.98,24.95,24.96,38000.0,19.0338,19.0567,19.0338,19.0415,38000.0
2011-05-24 13:30:00,24.97,25.05,24.97,25.04,47400.0,19.0491,19.1101,19.0491,19.1025,47400.0
2011-05-24 14:00:00,25.04,25.06,25.01,25.06,58000.0,19.1025,19.1178,19.0796,19.1178,58000.0
2011-05-24 14:30:00,25.05,25.07,25.04,25.07,44400.0,19.1101,19.1254,19.1025,19.1254,44400.0
2011-05-24 15:00:00,25.07,25.07,25.03,25.06,60600.0,19.1254,19.1254,19.0949,19.1178,60600.0
2011-05-24 15:30:00,25.05,25.08,25.04,25.07,177000.0,19.1101,19.133,19.1025,19.1254,177000.0
2011-05-25 09:30:00,24.95,24.98,24.75,24.79,86600.0,19.0338,19.0567,18.8813,18.9118,86600.0
2011-05-25 10:00:00,24.79,24.79,24.72,24.78,38400.0,18.9118,18.9118,18.8584,18.9042,38400.0
2011-05-25 10:30:00,24.77,24.84,24.77,24.81,44000.0,18.8965,18.9499,18.8965,18.927,44000.0
2011-05-25 11:00:00,24.8,24.83,24.79,24.81,51400.0,18.9194,18.9423,18.9118,18.927,51400.0
2011-05-25 11:30:00,24.81,24.84,24.8,24.8,39600.0,18.927,18.9499,18.9194,18.9194,39600.0
2011-05-25 12:00:00,24.81,24.82,24.78,24.79,31600.0,18.927,18.9347,18.9042,18.9118,31600.0
2011-05-25 12:30:00,24.79,24.8,24.71,24.72,40800.0,18.9118,18.9194,18.8508,18.8584,40800.0
2011-05-25 13:00:00,24.72,24.79,24.72,24.78,30200.0,18.8584,18.9118,18.8584,18.9042,30200.0
2011-05-25 13:30:00,24.77,24.77,24.72,24.73,22600.0,18.8965,18.8965,18.8584,18.866,22600.0
2011-05-25 14:00:00,24.72,24.73,24.7,24.71,30800.0,18.8584,18.866,18.8431,18.8508,30800.0
2011-05-25 14:30:00,24.71,24.73,24.69,24.73,61400.0,18.8508,18.866,18.8355,18.866,61400.0
2011-05-25 15:00:00,24.73,24.82,24.72,24.78,95800.0,18.866,18.9347,18.8584,18.9042,95800.0
2011-05-25 15:30:00,24.78,24.79,24.72,24.72,221200.0,18.9042,18.9118,18.8584,18.8584,221200.0
2011-05-26 09:30:00,24.67,24.74,24.61,24.66,65800.0,18.8202,18.8736,18.7745,18.8126,65800.0
2011-05-26 10:00:00,24.65,24.69,24.6,24.67,64600.0,18.805,18.8355,18.7668,18.8202,64600.0
2011-05-26 10:30:00,24.67,24.68,24.64,24.64,55800.0,18.8202,18.8279,18.7974,18.7974,55800.0
2011-05-26 11:00:00,24.64,24.67,24.64,24.66,45800.0,18.7974,18.8202,18.7974,18.8126,45800.0
2011-05-26 11:30:00,24.65,24.67,24.61,24.61,59600.0,18.805,18.8202,18.7745,18.7745,59600.0
2011-05-26 12:00:00,24.61,24.61,24.58,24.59,55000.0,18.7745,18.7745,18.7516,18.7592,55000.0
2011-05-26 12:30:00,24.59,24.65,24.57,24.63,63800.0,18.7592,18.805,18.744,18.7897,63800.0
2011-05-26 13:00:00,24.63,24.69,24.63,24.69,45000.0,18.7897,18.8355,18.7897,18.8355,45000.0
2011-05-26 13:30:00,24.68,24.68,24.65,24.66,40400.0,18.8279,18.8279,18.805,18.8126,40400.0
2011-05-26 14:00:00,24.66,24.68,24.65,24.67,46200.0,18.8126,18.8279,18.805,18.8202,46200.0
2011-05-26 14:30:00,24.68,24.73,24.67,24.72,65200.0,18.8279,18.866,18.8202,18.8584,65200.0
2011-05-26 15:00:00,24.73,24.79,24.7,24.78,71800.0,18.866,18.9118,18.8431,18.9042,71800.0
2011-05-26 15:30:00,24.78,24.8,24.75,24.8,178000.0,18.9042,18.9194,18.8813,18.9194,178000.0
2011-05-27 09:30:00,24.83,24.93,24.83,24.86,27800.0,18.9423,19.0186,18.9423,18.9652,27800.0
2011-05-27 10:00:00,24.86,24.88,24.78,24.83,36000.0,18.9652,18.9804,18.9042,18.9423,36000.0
2011-05-27 10:30:00,24.83,24.93,24.83,24.92,30600.0,18.9423,19.0186,18.9423,19.011,30600.0
2011-05-27 11:00:00,24.94,24.96,24.92,24.95,44600.0,19.0262,19.0415,19.011,19.0338,44600.0
2011-05-27 11:30:00,24.96,24.96,24.92,24.95,24800.0,19.0415,19.0415,19.011,19.0338,24800.0
2011-05-27 12:00:00,24.95,24.96,24.93,24.96,16200.0,19.0338,19.0415,19.0186,19.0415,16200.0
2011-05-27 12:30:00,24.95,24.97,24.95,24.96,18000.0,19.0338,19.0491,19.0338,19.0415,18000.0
2011-05-27 13:00:00,24.96,24.97,24.95,24.96,20000.0,19.0415,19.0491,19.0338,19.0415,20000.0
2011-05-27 13:30:00,24.96,24.96,24.93,24.95,12000.0,19.0415,19.0415,19.0186,19.0338,12000.0
2011-05-27 14:00:00,24.95,24.97,24.92,24.93,40000.0,19.0338,19.0491,19.011,19.0186,40000.0
2011-05-27 14:30:00,24.93,24.95,24.92,24.93,24600.0,19.0186,19.0338,19.011,19.0186,24600.0
2011-05-27 15:00:00,24.93,24.95,24.92,24.93,34200.0,19.0186,19.0338,19.011,19.0186,34200.0
2011-05-27 15:30:00,24.93,24.95,24.9,24.91,93400.0,19.0186,19.0338,18.9957,19.0033,93400.0
2011-05-31 09:30:00,25.0,25.03,24.8,24.88,135600.0,19.072,19.0949,18.9194,18.9804,135600.0
2011-05-31 10:00:00,24.87,24.9,24.83,24.89,69400.0,18.9728,18.9957,18.9423,18.9881,69400.0
2011-05-31 10:30:00,24.9,24.92,24.86,24.92,73400.0,18.9957,19.011,18.9652,19.011,73400.0
2011-05-31 11:00:00,24.92,24.93,24.91,24.93,48200.0,19.011,19.0186,19.0033,19.0186,48200.0
2011-05-31 11:30:00,24.93,24.96,24.92,24.92,25000.0,19.0186,19.0415,19.011,19.011,25000.0
2011-05-31 12:00:00,24.93,24.97,24.93,24.95,37800.0,19.0186,19.0491,19.0186,19.0338,37800.0
2011-05-31 12:30:00,24.95,24.95,24.92,24.93,22000.0,19.0338,19.0338,19.011,19.0186,22000.0
2011-05-31 13:00:00,24.92,24.93,24.91,24.92,28400.0,19.011,19.0186,19.0033,19.011,28400.0
2011-05-31 13:30:00,24.92,24.94,24.92,24.93,31800.0,19.011,19.0262,19.011,19.0186,31800.0
2011-05-31 14:00:00,24.93,24.94,24.92,24.93,34000.0,19.0186,19.0262,19.011,19.0186,34000.0
2011-05-31 14:30:00,24.92,24.98,24.92,24.97,35200.0,19.011,19.0567,19.011,19.0491,35200.0
2011-05-31 15:00:00,24.97,24.97,24.93,24.96,67200.0,19.0491,19.0491,19.0186,19.0415,67200.0
2011-05-31 15:30:00,24.96,25.13,24.94,25.13,331000.0,19.0415,19.1712,19.0262,19.1712,331000.0
2011-06-01 09:30:00,25.02,25.07,25.02,25.03,111800.0,19.0872,19.1254,19.0872,19.0949,111800.0
2011-06-01 10:00:00,25.03,25.07,24.9,24.91,124200.0,19.0949,19.1254,18.9957,19.0033,124200.0
2011-06-01 10:30:00,24.9,24.95,24.88,24.91,78800.0,18.9957,19.0338,18.9804,19.0033,78800.0
2011-06-01 11:00:00,24.9,24.99,24.88,24.99,57400.0,18.9957,19.0644,18.9804,19.0644,57400.0
2011-06-01 11:30:00,25.0,25.01,24.94,25.01,35400.0,19.072,19.0796,19.0262,19.0796,35400.0
2011-06-01 12:00:00,25.01,25.02,24.91,24.93,36800.0,19.0796,19.0872,19.0033,19.0186,36800.0
2011-06-01 12:30:00,24.94,24.99,24.94,24.98,19200.0,19.0262,19.0644,19.0262,19.0567,19200.0
2011-06-01 13:00:00,24.98,25.0,24.93,24.95,29000.0,19.0567,19.072,19.0186,19.0338,29000.0
2011-06-01 13:30:00,24.94,24.97,24.94,24.96,20000.0,19.0262,19.0491,19.0262,19.0415,20000.0
2011-06-01 14:00:00,24.95,24.98,24.93,24.96,37000.0,19.0338,19.0567,19.0186,19.0415,37000.0
2011-06-01 14:30:00,24.96,24.96,24.93,24.95,50200.0,19.0415,19.0415,19.0186,19.0338,50200.0
2011-06-01 15:00:00,24.95,24.97,24.92,24.93,62800.0,19.0338,19.0491,19.011,19.0186,62800.0
2011-06-01 15:30:00,24.93,24.95,24.83,24.85,273800.0,19.0186,19.0338,18.9423,18.9576,273800.0
2011-06-02 09:30:00,24.88,24.89,24.63,24.74,103800.0,18.9804,18.9881,18.7897,18.8736,103800.0
2011-06-02 10:00:00,24.73,24.81,24.71,24.72,57000.0,18.866,18.927,18.8508,18.8584,57000.0
2011-06-02 10:30:00,24.72,24.72,24.68,24.7,31600.0,18.8584,18.8584,18.8279,18.8431,31600.0
2011-06-02 11:00:00,24.7,24.72,24.66,24.68,29000.0,18.8431,18.8584,18.8126,18.8279,29000.0
2011-06-02 11:30:00,24.68,24.69,24.59,24.63,39600.0,18.8279,18.8355,18.7592,18.7897,39600.0
2011-06-02 12:00:00,24.63,24.64,24.54,24.54,31800.0,18.7897,18.7974,18.7211,18.7211,31800.0
2011-06-02 12:30:00,24.54,24.6,24.52,24.57,50800.0,18.7211,18.7668,18.7058,18.744,50800.0
2011-06-02 13:00:00,24.58,24.6,24.56,24.59,57400.0,18.7516,18.7668,18.7363,18.7592,57400.0
2011-06-02 13:30:00,24.59,24.6,24.56,24.6,66200.0,18.7592,18.7668,18.7363,18.7668,66200.0
2011-06-02 14:00:00,24.6,24.61,24.52,24.54,84600.0,18.7668,18.7745,18.7058,18.7211,84600.0
2011-06-02 14:30:00,24.54,24.58,24.54,24.57,52000.0,18.7211,18.7516,18.7211,18.744,52000.0
2011-06-02 15:00:00,24.57,24.58,24.54,24.55,107000.0,18.744,18.7516,18.7211,18.7287,107000.0
2011-06-02 15:30:00,24.55,24.56,24.5,24.5,254200.0,18.7287,18.7363,18.6906,18.6906,254200.0
2011-06-03 09:30:00,24.26,24.35,24.23,24.24,134600.0,18.5075,18.5761,18.4846,18.4922,134600.0
2011-06-03 10:00:00,24.24,24.27,24.14,24.17,107200.0,18.4922,18.5151,18.4159,18.4388,107200.0
2011-06-03 10:30:00,24.16,24.18,24.09,24.11,118800.0,18.4312,18.4464,18.3778,18.393,118800.0
2011-06-03 11:00:00,24.11,24.13,24.08,24.11,82600.0,18.393,18.4083,18.3701,18.393,82600.0
2011-06-03 11:30:00,24.11,24.15,24.11,24.15,70200.0,18.393,18.4235,18.393,18.4235,70200.0
2011-06-03 12:00:00,24.15,24.2,24.14,24.19,76200.0,18.4235,18.4617,18.4159,18.4541,76200.0
2011-06-03 12:30:00,24.19,24.23,24.18,24.21,56200.0,18.4541,18.4846,18.4464,18.4693,56200.0
2011-06-03 13:00:00,24.21,24.25,24.2,24.22,43800.0,18.4693,18.4998,18.4617,18.4769,43800.0
2011-06-03 13:30:00,24.22,24.24,24.19,24.19,58200.0,18.4769,18.4922,18.4541,18.4541,58200.0
2011-06-03 14:00:00,24.18,24.23,24.18,24.2,96400.0,18.4464,18.4846,18.4464,18.4617,96400.0
2011-06-03 14:30:00,24.2,24.21,24.16,24.16,66800.0,18.4617,18.4693,18.4312,18.4312,66800.0
2011-06-03 15:00:00,24.17,24.17,24.12,24.15,105000.0,18.4388,18.4388,18.4007,18.4235,105000.0
2011-06-03 15:30:00,24.15,24.17,24.09,24.1,211600.0,18.4235,18.4388,18.3778,18.3854,211600.0
2011-06-06 09:30:00,24.03,24.19,24.03,24.17,90800.0,18.332,18.4541,18.332,18.4388,90800.0
2011-06-06 10:00:00,24.17,24.2,24.14,24.18,42800.0,18.4388,18.4617,18.4159,18.4464,42800.0
2011-06-06 10:30:00,24.17,24.21,24.16,24.17,48200.0,18.4388,18.4693,18.4312,18.4388,48200.0
2011-06-06 11:00:00,24.18,24.22,24.18,24.22,34800.0,18.4464,18.4769,18.4464,18.4769,34800.0
2011-06-06 11:30:00,24.22,24.24,24.18,24.22,52000.0,18.4769,18.4922,18.4464,18.4769,52000.0
2011-06-06 12:00:00,24.23,24.23,24.18,24.23,40600.0,18.4846,18.4846,18.4464,18.4846,40600.0
2011-06-06 12:30:00,24.22,24.24,24.19,24.24,33400.0,18.4769,18.4922,18.4541,18.4922,33400.0
2011-06-06 13:00:00,24.24,24.26,24.23,24.25,54000.0,18.4922,18.5075,18.4846,18.4998,54000.0
2011-06-06 13:30:00,24.25,24.25,24.22,24.24,67000.0,18.4998,18.4998,18.4769,18.4922,67000.0
2011-06-06 14:00:00,24.23,24.25,24.21,24.25,48600.0,18.4846,18.4998,18.4693,18.4998,48600.0
2011-06-06 14:30:00,24.25,24.28,24.24,24.26,82600.0,18.4998,18.5227,18.4922,18.5075,82600.0
2011-06-06 15:00:00,24.26,24.27,24.23,24.23,106600.0,18.5075,18.5151,18.4846,18.4846,106600.0
2011-06-06 15:30:00,24.24,24.3,24.23,24.25,279200.0,18.4922,18.538,18.4846,18.4998,279200.0
2011-06-07 09:30:00,24.27,24.32,24.18,24.22,83200.0,18.5151,18.5532,18.4464,18.4769,83200.0
2011-06-07 10:00:00,24.21,24.28,24.2,24.28,33400.0,18.4693,18.5227,18.4617,18.5227,33400.0
2011-06-07 10:30:00,24.28,24.29,24.23,24.24,49400.0,18.5227,18.5303,18.4846,18.4922,49400.0
2011-06-07 11:00:00,24.24,24.31,24.22,24.3,63200.0,18.4922,18.5456,18.4769,18.538,63200.0
2011-06-07 11:30:00,24.3,24.36,24.29,24.36,45400.0,18.538,18.5837,18.5303,18.5837,45400.0
2011-06-07 12:00:00,24.36,24.44,24.35,24.42,58600.0,18.5837,18.6448,18.5761,18.6295,58600.0
2011-06-07 12:30:00,24.42,24.45,24.42,24.44,57600.0,18.6295,18.6524,18.6295,18.6448,57600.0
2011-06-07 13:00:00,24.44,24.46,24.41,24.42,54800.0,18.6448,18.66,18.6219,18.6295,54800.0
2011-06-07 13:30:00,24.41,24.43,24.4,24.43,55600.0,18.6219,18.6371,18.6143,18.6371,55600.0
2011-06-07 14:00:00,24.43,24.49,24.43,24.48,54400.0,18.6371,18.6829,18.6371,18.6753,54400.0
2011-06-07 14:30:00,24.47,24.48,24.44,24.48,53600.0,18.6677,18.6753,18.6448,18.6753,53600.0
2011-06-07 15:00:00,24.48,24.48,24.43,24.45,105200.0,18.6753,18.6753,18.6371,18.6524,105200.0
2011-06-07 15:30:00,24.45,24.45,24.34,24.34,362400.0,18.6524,18.6524,18.5685,18.5685,362400.0
2011-06-08 09:30:00,24.32,24.32,24.25,24.28,92400.0,18.5532,18.5532,18.4998,18.5227,92400.0
2011-06-08 10:00:00,24.28,24.29,24.22,24.27,87800.0,18.5227,18.5303,18.4769,18.5151,87800.0
2011-06-08 10:30:00,24.26,24.31,24.25,24.31,210800.0,18.5075,18.5456,18.4998,18.5456,210800.0
2011-06-08 11:00:00,24.32,24.36,24.32,24.34,50800.0,18.5532,18.5837,18.5532,18.5685,50800.0
2011-06-08 11:30:00,24.34,24.4,24.33,24.4,34000.0,18.5685,18.6143,18.5609,18.6143,34000.0
2011-06-08 12:00:00,24.4,24.4,24.35,24.36,25600.0,18.6143,18.6143,18.5761,18.5837,25600.0
2011-06-08 12:30:00,24.36,24.39,24.35,24.39,20800.0,18.5837,18.6066,18.5761,18.6066,20800.0
2011-06-08 13:00:00,24.39,24.4,24.37,24.39,19000.0,18.6066,18.6143,18.5914,18.6066,19000.0
2011-06-08 13:30:00,24.39,24.39,24.35,24.36,31000.0,18.6066,18.6066,18.5761,18.5837,31000.0
2011-06-08 14:00:00,24.36,24.38,24.35,24.37,46600.0,18.5837,18.599,18.5761,18.5914,46600.0
2011-06-08 14:30:00,24.38,24.47,24.37,24.46,50000.0,18.599,18.6677,18.5914,18.66,50000.0
2011-06-08 15:00:00,24.46,24.47,24.42,24.43,58600.0,18.66,18.6677,18.6295,18.6371,58600.0
2011-06-08 15:30:00,24.43,24.44,24.38,24.4,266600.0,18.6371,18.6448,18.599,18.6143,266600.0
2011-06-09 09:30:00,24.41,24.41,24.3,24.37,52400.0,18.6219,18.6219,18.538,18.5914,52400.0
2011-06-09 10:00:00,24.37,24.47,24.36,24.43,29400.0,18.5914,18.6677,18.5837,18.6371,29400.0
2011-06-09 10:30:00,24.44,24.5,24.44,24.48,33600.0,18.6448,18.6906,18.6448,18.6753,33600.0
2011-06-09 11:00:00,24.47,24.48,24.45,24.46,34600.0,18.6677,18.6753,18.6524,18.66,34600.0
2011-06-09 11:30:00,24.46,24.52,24.46,24.52,24600.0,18.66,18.7058,18.66,18.7058,24600.0
2011-06-09 12:00:00,24.52,24.53,24.51,24.52,50200.0,18.7058,18.7134,18.6982,18.7058,50200.0
2011-06-09 12:30:00,24.52,24.52,24.49,24.49,32600.0,18.7058,18.7058,18.6829,18.6829,32600.0
2011-06-09 13:00:00,24.49,24.5,24.48,24.5,24000.0,18.6829,18.6906,18.6753,18.6906,24000.0
2011-06-09 13:30:00,24.5,24.53,24.49,24.53,20600.0,18.6906,18.7134,18.6829,18.7134,20600.0
2011-06-09 14:00:00,24.52,24.56,24.52,24.55,17600.0,18.7058,18.7363,18.7058,18.7287,17600.0
2011-06-09 14:30:00,24.55,24.57,24.54,24.57,22000.0,18.7287,18.744,18.7211,18.744,22000.0
2011-06-09 15:00:00,24.57,24.57,24.53,24.53,42800.0,18.744,18.744,18.7134,18.7134,42800.0
2011-06-09 15:30:00,24.54,24.54,24.44,24.47,152000.0,18.7211,18.7211,18.6448,18.6677,152000.0
2011-06-10 09:30:00,24.39,24.47,24.32,24.34,34400.0,18.6066,18.6677,18.5532,18.5685,34400.0
2011-06-10 10:00:00,24.34,24.36,24.31,24.33,35000.0,18.5685,18.5837,18.5456,18.5609,35000.0
2011-06-10 10:30:00,24.32,24.34,24.3,24.31,40600.0,18.5532,18.5685,18.538,18.5456,40600.0
2011-06-10 11:00:00,24.32,24.33,24.29,24.31,38400.0,18.5532,18.5609,18.5303,18.5456,38400.0
2011-06-10 11:30:00,24.31,24.31,24.28,24.31,18800.0,18.5456,18.5456,18.5227,18.5456,18800.0
2011-06-10 12:00:00,24.31,24.32,24.28,24.3,21400.0,18.5456,18.5532,18.5227,18.538,21400.0
2011-06-10 12:30:00,24.31,24.34,24.31,24.32,23200.0,18.5456,18.5685,18.5456,18.5532,23200.0
2011-06-10 13:00:00,24.32,24.32,24.28,24.28,18800.0,18.5532,18.5532,18.5227,18.5227,18800.0
2011-06-10 13:30:00,24.29,24.29,24.22,24.23,35600.0,18.5303,18.5303,18.4769,18.4846,35600.0
2011-06-10 14:00:00,24.24,24.3,24.22,24.25,51000.0,18.4922,18.538,18.4769,18.4998,51000.0
2011-06-10 14:30:00,24.25,24.27,24.21,24.27,51600.0,18.4998,18.5151,18.4693,18.5151,51600.0
2011-06-10 15:00:00,24.27,24.28,24.23,24.23,69800.0,18.5151,18.5227,18.4846,18.4846,69800.0
2011-06-10 15:30:00,24.23,24.25,24.11,24.13,166000.0,18.4846,18.4998,18.393,18.4083,166000.0
2011-06-13 09:30:00,24.22,24.24,24.09,24.24,45000.0,18.4769,18.4922,18.3778,18.4922,45000.0
2011-06-13 10:00:00,24.23,24.32,24.19,24.3,57200.0,18.4846,18.5532,18.4541,18.538,57200.0
2011-06-13 10:30:00,24.3,24.34,24.3,24.32,41000.0,18.538,18.5685,18.538,18.5532,41000.0
2011-06-13 11:00:00,24.32,24.37,24.31,24.37,36000.0,18.5532,18.5914,18.5456,18.5914,36000.0
2011-06-13 11:30:00,24.36,24.36,24.33,24.34,35400.0,18.5837,18.5837,18.5609,18.5685,35400.0
2011-06-13 12:00:00,24.35,24.38,24.34,24.38,41800.0,18.5761,18.599,18.5685,18.599,41800.0
2011-06-13 12:30:00,24.38,24.42,24.38,24.41,30800.0,18.599,18.6295,18.599,18.6219,30800.0
2011-06-13 13:00:00,24.41,24.43,24.37,24.43,59600.0,18.6219,18.6371,18.5914,18.6371,59600.0
2011-06-13 13:30:00,24.43,24.45,24.43,24.45,71600.0,18.6371,18.6524,18.6371,18.6524,71600.0
2011-06-13 14:00:00,24.45,24.46,24.44,24.44,53000.0,18.6524,18.66,18.6448,18.6448,53000.0
2011-06-13 14:30:00,24.45,24.45,24.4,24.42,72400.0,18.6524,18.6524,18.6143,18.6295,72400.0
2011-06-13 15:00:00,24.42,24.45,24.39,24.44,45600.0,18.6295,18.6524,18.6066,18.6448,45600.0
2011-06-13 15:30:00,24.44,24.44,24.38,24.4,149400.0,18.6448,18.6448,18.599,18.6143,149400.0
2011-06-14 09:30:00,24.53,24.53,24.41,24.49,100800.0,18.7134,18.7134,18.6219,18.6829,100800.0
2011-06-14 10:00:00,24.48,24.49,24.45,24.48,75000.0,18.6753,18.6829,18.6524,18.6753,75000.0
2011-06-14 10:30:00,24.47,24.55,24.47,24.55,49800.0,18.6677,18.7287,18.6677,18.7287,49800.0
2011-06-14 11:00:00,24.55,24.55,24.5,24.5,39200.0,18.7287,18.7287,18.6906,18.6906,39200.0
2011-06-14 11:30:00,24.51,24.53,24.5,24.53,28400.0,18.6982,18.7134,18.6906,18.7134,28400.0
2011-06-14 12:00:00,24.53,24.57,24.53,24.57,45200.0,18.7134,18.744,18.7134,18.744,45200.0
2011-06-14 12:30:00,24.57,24.65,24.57,24.62,205000.0,18.744,18.805,18.744,18.7821,205000.0
2011-06-14 13:00:00,24.62,24.65,24.6,24.64,23800.0,18.7821,18.805,18.7668,18.7974,23800.0
2011-06-14 13:30:00,24.64,24.69,24.64,24.69,62400.0,18.7974,18.8355,18.7974,18.8355,62400.0
2011-06-14 14:00:00,24.69,24.74,24.69,24.74,34800.0,18.8355,18.8736,18.8355,18.8736,34800.0
2011-06-14 14:30:00,24.73,24.74,24.71,24.72,168600.0,18.866,18.8736,18.8508,18.8584,168600.0
2011-06-14 15:00:00,24.72,24.74,24.68,24.69,50800.0,18.8584,18.8736,18.8279,18.8355,50800.0
2011-06-14 15:30:00,24.69,24.7,24.64,24.68,164000.0,18.8355,18.8431,18.7974,18.8279,164000.0
2011-06-15 09:30:00,24.61,24.66,24.5,24.59,80400.0,18.7745,18.8126,18.6906,18.7592,80400.0
2011-06-15 10:00:00,24.59,24.61,24.57,24.59,25800.0,18.7592,18.7745,18.744,18.7592,25800.0
2011-06-15 10:30:00,24.6,24.6,24.58,24.59,18600.0,18.7668,18.7668,18.7516,18.7592,18600.0
2011-06-15 11:00:00,24.59,24.62,24.59,24.61,34400.0,18.7592,18.7821,18.7592,18.7745,34400.0
2011-06-15 11:30:00,24.61,24.62,24.5,24.55,54400.0,18.7745,18.7821,18.6906,18.7287,54400.0
2011-06-15 12:00:00,24.55,24.56,24.42,24.48,55600.0,18.7287,18.7363,18.6295,18.6753,55600.0
2011-06-15 12:30:00,24.48,24.5,24.43,24.44,35200.0,18.6753,18.6906,18.6371,18.6448,35200.0
2011-06-15 13:00:00,24.44,24.44,24.38,24.4,45200.0,18.6448,18.6448,18.599,18.6143,45200.0
2011-06-15 13:30:00,24.4,24.44,24.4,24.43,41000.0,18.6143,18.6448,18.6143,18.6371,41000.0
2011-06-15 14:00:00,24.43,24.45,24.39,24.4,25200.0,18.6371,18.6524,18.6066,18.6143,25200.0
2011-06-15 14:30:00,24.39,24.44,24.36,24.4,63200.0,18.6066,18.6448,18.5837,18.6143,63200.0
2011-06-15 15:00:00,24.4,24.46,24.36,24.44,61400.0,18.6143,18.66,18.5837,18.6448,61400.0
2011-06-15 15:30:00,24.44,24.53,24.43,24.47,223200.0,18.6448,18.7134,18.6371,18.6677,223200.0
2011-06-16 09:30:00,24.54,24.67,24.43,24.66,74400.0,18.7211,18.8202,18.6371,18.8126,74400.0
2011-06-16 10:00:00,24.65,24.67,24.52,24.64,59600.0,18.805,18.8202,18.7058,18.7974,59600.0
2011-06-16 10:30:00,24.65,24.72,24.64,24.72,37600.0,18.805,18.8584,18.7974,18.8584,37600.0
2011-06-16 11:00:00,24.71,24.75,24.67,24.75,45000.0,18.8508,18.8813,18.8202,18.8813,45000.0
2011-06-16 11:30:00,24.75,24.78,24.72,24.72,25200.0,18.8813,18.9042,18.8584,18.8584,25200.0
2011-06-16 12:00:00,24.72,24.75,24.72,24.74,52600.0,18.8584,18.8813,18.8584,18.8736,52600.0
2011-06-16 12:30:00,24.74,24.75,24.7,24.7,19800.0,18.8736,18.8813,18.8431,18.8431,19800.0
2011-06-16 13:00:00,24.7,24.71,24.67,24.68,42800.0,18.8431,18.8508,18.8202,18.8279,42800.0
2011-06-16 13:30:00,24.68,24.7,24.66,24.66,38800.0,18.8279,18.8431,18.8126,18.8126,38800.0
2011-06-16 14:00:00,24.66,24.68,24.65,24.66,40400.0,18.8126,18.8279,18.805,18.8126,40400.0
2011-06-16 14:30:00,24.66,24.69,24.63,24.68,70400.0,18.8126,18.8355,18.7897,18.8279,70400.0
2011-06-16 15:00:00,24.68,24.71,24.67,24.7,55400.0,18.8279,18.8508,18.8202,18.8431,55400.0
2011-06-16 15:30:00,24.7,24.76,24.69,24.75,157800.0,18.8431,18.8889,18.8355,18.8813,157800.0
2011-06-17 09:30:00,24.88,25.0,24.87,24.98,265000.0,18.9804,19.072,18.9728,19.0567,265000.0
2011-06-17 10:00:00,24.97,25.0,24.95,24.96,59800.0,19.0491,19.072,19.0338,19.0415,59800.0
2011-06-17 10:30:00,24.96,25.0,24.96,25.0,54600.0,19.0415,19.072,19.0415,19.072,54600.0
2011-06-17 11:00:00,24.99,25.0,24.99,25.0,74400.0,19.0644,19.072,19.0644,19.072,74400.0
2011-06-17 11:30:00,25.0,25.03,24.94,24.99,69200.0,19.072,19.0949,19.0262,19.0644,69200.0
2011-06-17 12:00:00,24.99,24.99,24.91,24.93,44000.0,19.0644,19.0644,19.0033,19.0186,44000.0
2011-06-17 12:30:00,24.93,24.95,24.91,24.93,62200.0,19.0186,19.0338,19.0033,19.0186,62200.0
2011-06-17 13:00:00,24.93,24.93,24.9,24.92,34400.0,19.0186,19.0186,18.9957,19.011,34400.0
2011-06-17 13:30:00,24.92,24.95,24.91,24.92,28600.0,19.011,19.0338,19.0033,19.011,28600.0
2011-06-17 14:00:00,24.92,24.98,24.91,24.98,45400.0,19.011,19.0567,19.0033,19.0567,45400.0
2011-06-17 14:30:00,24.98,24.98,24.96,24.97,45600.0,19.0567,19.0567,19.0415,19.0491,45600.0
2011-06-17 15:00:00,24.97,24.98,24.88,24.9,69400.0,19.0491,19.0567,18.9804,18.9957,69400.0
2011-06-17 15:30:00,24.91,24.93,24.86,24.88,239600.0,19.0033,19.0186,18.9652,18.9804,239600.0
2011-06-20 09:30:00,24.88,25.0,24.88,24.97,44200.0,18.9804,19.072,18.9804,19.0491,44200.0
2011-06-20 10:00:00,24.97,25.09,24.97,25.08,51400.0,19.0491,19.1406,19.0491,19.133,51400.0
2011-06-20 10:30:00,25.08,25.14,25.08,25.08,47400.0,19.133,19.1788,19.133,19.133,47400.0
2011-06-20 11:00:00,25.07,25.17,25.07,25.16,91400.0,19.1254,19.2017,19.1254,19.1941,91400.0
2011-06-20 11:30:00,25.16,25.18,25.15,25.18,33000.0,19.1941,19.2093,19.1864,19.2093,33000.0
2011-06-20 12:00:00,25.18,25.21,25.16,25.21,32000.0,19.2093,19.2322,19.1941,19.2322,32000.0
2011-06-20 12:30:00,25.21,25.21,25.18,25.19,30400.0,19.2322,19.2322,19.2093,19.2169,30400.0
2011-06-20 13:00:00,25.2,25.22,25.17,25.21,45000.0,19.2246,19.2398,19.2017,19.2322,45000.0
2011-06-20 13:30:00,25.22,25.22,25.17,25.17,22000.0,19.2398,19.2398,19.2017,19.2017,22000.0
2011-06-20 14:00:00,25.17,25.18,25.11,25.12,32200.0,19.2017,19.2093,19.1559,19.1635,32200.0
2011-06-20 14:30:00,25.12,25.17,25.12,25.16,38200.0,19.1635,19.2017,19.1635,19.1941,38200.0
2011-06-20 15:00:00,25.15,25.16,25.11,25.11,35800.0,19.1864,19.1941,19.1559,19.1559,35800.0
2011-06-20 15:30:00,25.11,25.18,25.11,25.17,103800.0,19.1559,19.2093,19.1559,19.2017,103800.0
2011-06-21 09:30:00,25.25,25.25,25.2,25.2,82200.0,19.2627,19.2627,19.2246,19.2246,82200.0
2011-06-21 10:00:00,25.2,25.31,25.18,25.28,52000.0,19.2246,19.3085,19.2093,19.2856,52000.0
2011-06-21 10:30:00,25.28,25.29,25.25,25.28,28000.0,19.2856,19.2932,19.2627,19.2856,28000.0
2011-06-21 11:00:00,25.28,25.28,25.2,25.25,34400.0,19.2856,19.2856,19.2246,19.2627,34400.0
2011-06-21 11:30:00,25.25,25.29,25.24,25.28,33400.0,19.2627,19.2932,19.2551,19.2856,33400.0
2011-06-21 12:00:00,25.29,25.31,25.27,25.28,53200.0,19.2932,19.3085,19.278,19.2856,53200.0
2011-06-21 12:30:00,25.29,25.29,25.27,25.28,21400.0,19.2932,19.2932,19.278,19.2856,21400.0
2011-06-21 13:00:00,25.28,25.28,25.25,25.25,28000.0,19.2856,19.2856,19.2627,19.2627,28000.0
2011-06-21 13:30:00,25.27,25.27,25.24,25.26,20600.0,19.278,19.278,19.2551,19.2703,20600.0
2011-06-21 14:00:00,25.26,25.29,25.25,25.28,30800.0,19.2703,19.2932,19.2627,19.2856,30800.0
2011-06-21 14:30:00,25.28,25.32,25.28,25.29,52600.0,19.2856,19.3161,19.2856,19.2932,52600.0
2011-06-21 15:00:00,25.3,25.34,25.3,25.32,45000.0,19.3009,19.3314,19.3009,19.3161,45000.0
2011-06-21 15:30:00,25.31,25.34,25.29,25.32,108600.0,19.3085,19.3314,19.2932,19.3161,108600.0
2011-06-22 09:30:00,25.22,25.34,25.14,25.24,82600.0,19.2398,19.3314,19.1788,19.2551,82600.0
2011-06-22 10:00:00,25.23,25.26,25.2,25.22,32200.0,19.2475,19.2703,19.2246,19.2398,32200.0
2011-06-22 10:30:00,25.21,25.27,25.21,25.25,24800.0,19.2322,19.278,19.2322,19.2627,24800.0
2011-06-22 11:00:00,25.25,25.34,25.25,25.33,82400.0,19.2627,19.3314,19.2627,19.3237,82400.0
2011-06-22 11:30:00,25.32,25.32,25.27,25.29,19600.0,19.3161,19.3161,19.278,19.2932,19600.0
2011-06-22 12:00:00,25.29,25.29,25.25,25.29,38000.0,19.2932,19.2932,19.2627,19.2932,38000.0
2011-06-22 12:30:00,25.29,25.33,25.18,25.33,88400.0,19.2932,19.3237,19.2093,19.3237,88400.0
2011-06-22 13:00:00,25.32,25.34,25.31,25.33,38600.0,19.3161,19.3314,19.3085,19.3237,38600.0
2011-06-22 13:30:00,25.33,25.33,25.32,25.32,33800.0,19.3237,19.3237,19.3161,19.3161,33800.0
2011-06-22 14:00:00,25.32,25.32,25.27,25.27,69200.0,19.3161,19.3161,19.278,19.278,69200.0
2011-06-22 14:30:00,25.27,25.28,25.25,25.25,63000.0,19.278,19.2856,19.2627,19.2627,63000.0
2011-06-22 15:00:00,25.24,25.27,25.23,25.23,105600.0,19.2551,19.278,19.2475,19.2475,105600.0
2011-06-22 15:30:00,25.24,25.25,25.2,25.23,205400.0,19.2551,19.2627,19.2246,19.2475,205400.0
2011-06-23 09:30:00,25.01,25.01,24.7,24.73,128600.0,19.0796,19.0796,18.8431,18.866,128600.0
2011-06-23 10:00:00,24.75,24.77,24.66,24.68,80800.0,18.8813,18.8965,18.8126,18.8279,80800.0
2011-06-23 10:30:00,24.69,24.74,24.64,24.73,84400.0,18.8355,18.8736,18.7974,18.866,84400.0
2011-06-23 11:00:00,24.73,24.78,24.7,24.78,54000.0,18.866,18.9042,18.8431,18.9042,54000.0
2011-06-23 11:30:00,24.78,24.84,24.78,24.83,58400.0,18.9042,18.9499,18.9042,18.9423,58400.0
2011-06-23 12:00:00,24.84,24.89,24.8,24.8,97000.0,18.9499,18.9881,18.9194,18.9194,97000.0
2011-06-23 12:30:00,24.81,24.89,24.78,24.89,32200.0,18.927,18.9881,18.9042,18.9881,32200.0
2011-06-23 13:00:00,24.89,24.9,24.86,24.89,53000.0,18.9881,18.9957,18.9652,18.9881,53000.0
2011-06-23 13:30:00,24.9,24.93,24.86,24.87,35600.0,18.9957,19.0186,18.9652,18.9728,35600.0
2011-06-23 14:00:00,24.87,24.88,24.83,24.85,44400.0,18.9728,18.9804,18.9423,18.9576,44400.0
2011-06-23 14:30:00,24.85,24.93,24.79,24.93,65600.0,18.9576,19.0186,18.9118,19.0186,65600.0
2011-06-23 15:00:00,24.93,24.98,24.86,24.94,103400.0,19.0186,19.0567,18.9652,19.0262,103400.0
2011-06-23 15:30:00,24.93,25.0,24.89,24.98,185000.0,19.0186,19.072,18.9881,19.0567,185000.0
2011-06-24 09:30:00,25.03,25.17,25.0,25.14,81800.0,19.0949,19.2017,19.072,19.1788,81800.0
2011-06-24 10:00:00,25.13,25.18,25.03,25.09,154000.0,19.1712,19.2093,19.0949,19.1406,154000.0
2011-06-24 10:30:00,25.09,25.13,25.04,25.06,64600.0,19.1406,19.1712,19.1025,19.1178,64600.0
2011-06-24 11:00:00,25.06,25.09,25.02,25.08,42600.0,19.1178,19.1406,19.0872,19.133,42600.0
2011-06-24 11:30:00,25.08,25.1,24.98,24.98,152600.0,19.133,19.1483,19.0567,19.0567,152600.0
2011-06-24 12:00:00,24.99,25.0,24.95,24.97,52600.0,19.0644,19.072,19.0338,19.0491,52600.0
2011-06-24 12:30:00,24.96,25.01,24.93,24.95,49200.0,19.0415,19.0796,19.0186,19.0338,49200.0
2011-06-24 13:00:00,24.95,24.98,24.91,24.97,41400.0,19.0338,19.0567,19.0033,19.0491,41400.0
2011-06-24 13:30:00,24.97,25.02,24.97,25.0,38800.0,19.0491,19.0872,19.0491,19.072,38800.0
2011-06-24 14:00:00,25.0,25.02,24.97,25.0,37200.0,19.072,19.0872,19.0491,19.072,37200.0
2011-06-24 14:30:00,25.01,25.03,24.96,24.97,58600.0,19.0796,19.0949,19.0415,19.0491,58600.0
2011-06-24 15:00:00,24.98,25.02,24.96,25.01,84800.0,19.0567,19.0872,19.0415,19.0796,84800.0
2011-06-24 15:30:00,25.0,25.02,24.96,25.0,214600.0,19.072,19.0872,19.0415,19.072,214600.0
2011-06-27 09:30:00,25.07,25.15,25.0,25.0,66000.0,19.1254,19.1864,19.072,19.072,66000.0
2011-06-27 10:00:00,25.0,25.11,25.0,25.07,69200.0,19.072,19.1559,19.072,19.1254,69200.0
2011-06-27 10:30:00,25.07,25.18,25.07,25.18,79600.0,19.1254,19.2093,19.1254,19.2093,79600.0
2011-06-27 11:00:00,25.18,25.21,25.18,25.18,89400.0,19.2093,19.2322,19.2093,19.2093,89400.0
2011-06-27 11:30:00,25.18,25.24,25.16,25.23,68200.0,19.2093,19.2551,19.1941,19.2475,68200.0
2011-06-27 12:00:00,25.22,25.22,25.18,25.21,57400.0,19.2398,19.2398,19.2093,19.2322,57400.0
2011-06-27 12:30:00,25.21,25.21,25.18,25.2,50800.0,19.2322,19.2322,19.2093,19.2246,50800.0
2011-06-27 13:00:00,25.2,25.21,25.17,25.18,90200.0,19.2246,19.2322,19.2017,19.2093,90200.0
2011-06-27 13:30:00,25.17,25.22,25.17,25.21,69400.0,19.2017,19.2398,19.2017,19.2322,69400.0
2011-06-27 14:00:00,25.21,25.26,25.21,25.24,73000.0,19.2322,19.2703,19.2322,19.2551,73000.0
2011-06-27 14:30:00,25.24,25.24,25.21,25.23,83400.0,19.2551,19.2551,19.2322,19.2475,83400.0
2011-06-27 15:00:00,25.23,25.26,25.21,25.25,96800.0,19.2475,19.2703,19.2322,19.2627,96800.0
2011-06-27 15:30:00,25.25,25.27,25.19,25.2,227600.0,19.2627,19.278,19.2169,19.2246,227600.0
2011-06-28 09:30:00,25.28,25.39,25.24,25.39,86600.0,19.2856,19.3695,19.2551,19.3695,86600.0
2011-06-28 10:00:00,25.39,25.41,25.36,25.4,76600.0,19.3695,19.3848,19.3466,19.3771,76600.0
2011-06-28 10:30:00,25.4,25.5,25.4,25.49,106600.0,19.3771,19.4534,19.3771,19.4458,106600.0
2011-06-28 11:00:00,25.49,25.5,25.43,25.44,223400.0,19.4458,19.4534,19.4,19.4077,223400.0
2011-06-28 11:30:00,25.44,25.46,25.41,25.43,86200.0,19.4077,19.4229,19.3848,19.4,86200.0
2011-06-28 12:00:00,25.42,25.46,25.41,25.42,129200.0,19.3924,19.4229,19.3848,19.3924,129200.0
2011-06-28 12:30:00,25.43,25.44,25.4,25.4,34200.0,19.4,19.4077,19.3771,19.3771,34200.0
2011-06-28 13:00:00,25.41,25.44,25.4,25.43,79000.0,19.3848,19.4077,19.3771,19.4,79000.0
2011-06-28 13:30:00,25.43,25.43,25.39,25.41,92000.0,19.4,19.4,19.3695,19.3848,92000.0
2011-06-28 14:00:00,25.4,25.42,25.37,25.4,94200.0,19.3771,19.3924,19.3543,19.3771,94200.0
2011-06-28 14:30:00,25.4,25.41,25.36,25.4,84800.0,19.3771,19.3848,19.3466,19.3771,84800.0
2011-06-28 15:00:00,25.41,25.41,25.38,25.39,107000.0,19.3848,19.3848,19.3619,19.3695,107000.0
2011-06-28 15:30:00,25.4,25.42,25.38,25.39,275000.0,19.3771,19.3924,19.3619,19.3695,275000.0
2011-06-29 09:30:00,25.42,25.48,25.41,25.47,165800.0,19.3924,19.4382,19.3848,19.4305,165800.0
2011-06-29 10:00:00,25.48,25.57,25.44,25.54,162600.0,19.4382,19.5068,19.4077,19.4839,162600.0
2011-06-29 10:30:00,25.55,25.55,25.44,25.48,102800.0,19.4916,19.4916,19.4077,19.4382,102800.0
2011-06-29 11:00:00,25.48,25.5,25.47,25.48,75200.0,19.4382,19.4534,19.4305,19.4382,75200.0
2011-06-29 11:30:00,25.48,25.5,25.43,25.49,170600.0,19.4382,19.4534,19.4,19.4458,170600.0
2011-06-29 12:00:00,25.49,25.54,25.49,25.5,68000.0,19.4458,19.4839,19.4458,19.4534,68000.0
2011-06-29 12:30:00,25.5,25.52,25.47,25.5,55600.0,19.4534,19.4687,19.4305,19.4534,55600.0
2011-06-29 13:00:00,25.52,25.52,25.45,25.45,69800.0,19.4687,19.4687,19.4153,19.4153,69800.0
2011-06-29 13:30:00,25.46,25.5,25.43,25.43,78600.0,19.4229,19.4534,19.4,19.4,78600.0
2011-06-29 14:00:00,25.43,25.48,25.42,25.44,95600.0,19.4,19.4382,19.3924,19.4077,95600.0
2011-06-29 14:30:00,25.45,25.52,25.42,25.52,93200.0,19.4153,19.4687,19.3924,19.4687,93200.0
2011-06-29 15:00:00,25.52,25.55,25.49,25.55,194000.0,19.4687,19.4916,19.4458,19.4916,194000.0
2011-06-29 15:30:00,25.55,25.56,25.47,25.5,391200.0,19.4916,19.4992,19.4305,19.4534,391200.0
2011-06-30 09:30:00,25.5,25.63,25.29,25.34,385000.0,19.4534,19.5526,19.2932,19.3314,385000.0
2011-06-30 10:00:00,25.34,25.37,24.86,24.86,424000.0,19.3314,19.3543,18.9652,18.9652,424000.0
2011-06-30 10:30:00,24.88,24.89,24.56,24.64,403800.0,18.9804,18.9881,18.7363,18.7974,403800.0
2011-06-30 11:00:00,24.64,24.95,24.64,24.83,386000.0,18.7974,19.0338,18.7974,18.9423,386000.0
2011-06-30 11:30:00,24.83,24.88,24.71,24.72,165600.0,18.9423,18.9804,18.8508,18.8584,165600.0
2011-06-30 12:00:00,24.72,24.75,24.68,24.74,138800.0,18.8584,18.8813,18.8279,18.8736,138800.0
2011-06-30 12:30:00,24.74,24.82,24.73,24.79,92600.0,18.8736,18.9347,18.866,18.9118,92600.0
2011-06-30 13:00:00,24.79,25.13,24.78,25.08,318800.0,18.9118,19.1712,18.9042,19.133,318800.0
2011-06-30 13:30:00,25.08,25.11,24.96,24.99,172000.0,19.133,19.1559,19.0415,19.0644,172000.0
2011-06-30 14:00:00,24.99,24.99,24.77,24.8,167800.0,19.0644,19.0644,18.8965,18.9194,167800.0
2011-06-30 14:30:00,24.79,24.89,24.79,24.81,197000.0,18.9118,18.9881,18.9118,18.927,197000.0
2011-06-30 15:00:00,24.81,24.82,24.73,24.75,200800.0,18.927,18.9347,18.866,18.8813,200800.0
2011-06-30 15:30:00,24.75,24.84,24.71,24.77,569600.0,18.8813,18.9499,18.8508,18.8965,569600.0
2011-07-01 09:30:00,24.83,24.93,24.52,24.54,208000.0,18.9423,19.0186,18.7058,18.7211,208000.0
2011-07-01 10:00:00,24.55,24.73,24.55,24.7,147800.0,18.7287,18.866,18.7287,18.8431,147800.0
2011-07-01 10:30:00,24.7,24.81,24.68,24.73,159600.0,18.8431,18.927,18.8279,18.866,159600.0
2011-07-01 11:00:00,24.73,24.8,24.71,24.72,84200.0,18.866,18.9194,18.8508,18.8584,84200.0
2011-07-01 11:30:00,24.72,24.73,24.68,24.73,82000.0,18.8584,18.866,18.8279,18.866,82000.0
2011-07-01 12:00:00,24.73,24.78,24.72,24.77,68000.0,18.866,18.9042,18.8584,18.8965,68000.0
2011-07-01 12:30:00,24.77,24.78,24.74,24.75,56200.0,18.8965,18.9042,18.8736,18.8813,56200.0
2011-07-01 13:00:00,24.75,24.85,24.75,24.79,76000.0,18.8813,18.9576,18.8813,18.9118,76000.0
2011-07-01 13:30:00,24.79,24.81,24.74,24.74,60000.0,18.9118,18.927,18.8736,18.8736,60000.0
2011-07-01 14:00:00,24.74,24.81,24.73,24.8,55200.0,18.8736,18.927,18.866,18.9194,55200.0
2011-07-01 14:30:00,24.8,24.85,24.79,24.84,76400.0,18.9194,18.9576,18.9118,18.9499,76400.0
2011-07-01 15:00:00,24.84,24.87,24.83,24.84,105600.0,18.9499,18.9728,18.9423,18.9499,105600.0
2011-07-01 15:30:00,24.84,24.97,24.83,24.94,322800.0,18.9499,19.0491,18.9423,19.0262,322800.0
2011-07-05 09:30:00,24.93,25.0,24.77,24.82,193600.0,19.0186,19.072,18.8965,18.9347,193600.0
2011-07-05 10:00:00,24.83,24.96,24.82,24.95,57800.0,18.9423,19.0415,18.9347,19.0338,57800.0
2011-07-05 10:30:00,24.96,25.0,24.9,24.92,122000.0,19.0415,19.072,18.9957,19.011,122000.0
2011-07-05 11:00:00,24.91,24.91,24.88,24.88,46400.0,19.0033,19.0033,18.9804,18.9804,46400.0
2011-07-05 11:30:00,24.88,24.89,24.83,24.85,71800.0,18.9804,18.9881,18.9423,18.9576,71800.0
2011-07-05 12:00:00,24.85,24.85,24.81,24.83,123800.0,18.9576,18.9576,18.927,18.9423,123800.0
2011-07-05 12:30:00,24.83,24.83,24.8,24.81,77400.0,18.9423,18.9423,18.9194,18.927,77400.0
2011-07-05 13:00:00,24.81,24.81,24.78,24.79,49200.0,18.927,18.927,18.9042,18.9118,49200.0
2011-07-05 13:30:00,24.79,24.81,24.77,24.8,61400.0,18.9118,18.927,18.8965,18.9194,61400.0
2011-07-05 14:00:00,24.8,24.81,24.75,24.76,88400.0,18.9194,18.927,18.8813,18.8889,88400.0
2011-07-05 14:30:00,24.76,24.81,24.75,24.8,67200.0,18.8889,18.927,18.8813,18.9194,67200.0
2011-07-05 15:00:00,24.8,24.83,24.79,24.81,160400.0,18.9194,18.9423,18.9118,18.927,160400.0
2011-07-05 15:30:00,24.81,24.83,24.79,24.81,223000.0,18.927,18.9423,18.9118,18.927,223000.0
2011-07-06 09:30:00,24.78,24.8,24.71,24.74,79400.0,18.9042,18.9194,18.8508,18.8736,79400.0
2011-07-06 10:00:00,24.73,24.73,24.66,24.71,144200.0,18.866,18.866,18.8126,18.8508,144200.0
2011-07-06 10:30:00,24.71,24.79,24.71,24.77,141000.0,18.8508,18.9118,18.8508,18.8965,141000.0
2011-07-06 11:00:00,24.78,24.81,24.77,24.79,55200.0,18.9042,18.927,18.8965,18.9118,55200.0
2011-07-06 11:30:00,24.79,24.86,24.78,24.84,60800.0,18.9118,18.9652,18.9042,18.9499,60800.0
2011-07-06 12:00:00,24.84,24.86,24.83,24.85,48600.0,18.9499,18.9652,18.9423,18.9576,48600.0
2011-07-06 12:30:00,24.84,24.85,24.81,24.83,74200.0,18.9499,18.9576,18.927,18.9423,74200.0
2011-07-06 13:00:00,24.83,24.86,24.79,24.79,47200.0,18.9423,18.9652,18.9118,18.9118,47200.0
2011-07-06 13:30:00,24.79,24.8,24.79,24.79,39800.0,18.9118,18.9194,18.9118,18.9118,39800.0
2011-07-06 14:00:00,24.79,24.8,24.75,24.78,87200.0,18.9118,18.9194,18.8813,18.9042,87200.0
2011-07-06 14:30:00,24.78,24.8,24.76,24.78,46000.0,18.9042,18.9194,18.8889,18.9042,46000.0
2011-07-06 15:00:00,24.78,24.81,24.76,24.79,61000.0,18.9042,18.927,18.8889,18.9118,61000.0
2011-07-06 15:30:00,24.79,24.84,24.78,24.84,200600.0,18.9118,18.9499,18.9042,18.9499,200600.0
2011-07-07 09:30:00,24.91,24.93,24.77,24.79,94600.0,19.1099,19.1252,19.0025,19.0178,94600.0
2011-07-07 10:00:00,24.78,24.82,24.75,24.77,79200.0,19.0101,19.0408,18.9871,19.0025,79200.0
2011-07-07 10:30:00,24.77,24.89,24.77,24.87,113800.0,19.0025,19.0945,19.0025,19.0792,113800.0
2011-07-07 11:00:00,24.87,24.91,24.83,24.91,69600.0,19.0792,19.1099,19.0485,19.1099,69600.0
2011-07-07 11:30:00,24.91,24.98,24.91,24.96,72800.0,19.1099,19.1636,19.1099,19.1482,72800.0
2011-07-07 12:00:00,24.96,25.03,24.95,25.02,88000.0,19.1482,19.2019,19.1406,19.1943,88000.0
2011-07-07 12:30:00,25.02,25.03,24.96,24.96,58200.0,19.1943,19.2019,19.1482,19.1482,58200.0
2011-07-07 13:00:00,24.96,24.97,24.91,24.96,136000.0,19.1482,19.1559,19.1099,19.1482,136000.0
2011-07-07 13:30:00,24.96,24.97,24.92,24.93,52600.0,19.1482,19.1559,19.1175,19.1252,52600.0
2011-07-07 14:00:00,24.93,24.96,24.92,24.96,54800.0,19.1252,19.1482,19.1175,19.1482,54800.0
2011-07-07 14:30:00,24.95,24.98,24.95,24.96,70600.0,19.1406,19.1636,19.1406,19.1482,70600.0
2011-07-07 15:00:00,24.97,25.0,24.95,24.95,105400.0,19.1559,19.1789,19.1406,19.1406,105400.0
2011-07-07 15:30:00,24.95,25.01,24.95,24.97,323800.0,19.1406,19.1866,19.1406,19.1559,323800.0
2011-07-08 09:30:00,24.74,24.82,24.73,24.8,100800.0,18.9795,19.0408,18.9718,19.0255,100800.0
2011-07-08 10:00:00,24.78,24.84,24.73,24.75,57000.0,19.0101,19.0562,18.9718,18.9871,57000.0
2011-07-08 10:30:00,24.74,24.77,24.68,24.71,52600.0,18.9795,19.0025,18.9334,18.9564,52600.0
2011-07-08 11:00:00,24.7,24.71,24.66,24.66,61800.0,18.9488,18.9564,18.9181,18.9181,61800.0
2011-07-08 11:30:00,24.66,24.68,24.63,24.67,68800.0,18.9181,18.9334,18.8951,18.9258,68800.0
2011-07-08 12:00:00,24.67,24.67,24.59,24.6,54400.0,18.9258,18.9258,18.8644,18.8721,54400.0
2011-07-08 12:30:00,24.6,24.63,24.59,24.61,42800.0,18.8721,18.8951,18.8644,18.8797,42800.0
2011-07-08 13:00:00,24.61,24.63,24.6,24.62,40400.0,18.8797,18.8951,18.8721,18.8874,40400.0
2011-07-08 13:30:00,24.63,24.66,24.61,24.62,44200.0,18.8951,18.9181,18.8797,18.8874,44200.0
2011-07-08 14:00:00,24.61,24.64,24.56,24.57,66000.0,18.8797,18.9027,18.8414,18.849,66000.0
2011-07-08 14:30:00,24.58,24.6,24.54,24.54,61400.0,18.8567,18.8721,18.826,18.826,61400.0
2011-07-08 15:00:00,24.54,24.58,24.53,24.54,124200.0,18.826,18.8567,18.8184,18.826,124200.0
2011-07-08 15:30:00,24.53,24.6,24.52,24.56,264800.0,18.8184,18.8721,18.8107,18.8414,264800.0
2011-07-11 09:30:00,24.39,24.57,24.36,24.48,129600.0,18.711,18.849,18.6879,18.78,129600.0
2011-07-11 10:00:00,24.48,24.5,24.43,24.47,49600.0,18.78,18.7953,18.7416,18.7723,49600.0
2011-07-11 10:30:00,24.46,24.59,24.44,24.5,66600.0,18.7647,18.8644,18.7493,18.7953,66600.0
2011-07-11 11:00:00,24.5,24.52,24.46,24.48,72600.0,18.7953,18.8107,18.7647,18.78,72600.0
2011-07-11 11:30:00,24.49,24.5,24.45,24.45,34000.0,18.7877,18.7953,18.757,18.757,34000.0
2011-07-11 12:00:00,24.45,24.45,24.39,24.43,77800.0,18.757,18.757,18.711,18.7416,77800.0
2011-07-11 12:30:00,24.42,24.42,24.38,24.39,31000.0,18.734,18.734,18.7033,18.711,31000.0
2011-07-11 13:00:00,24.4,24.41,24.36,24.39,30600.0,18.7186,18.7263,18.6879,18.711,30600.0
2011-07-11 13:30:00,24.39,24.42,24.38,24.42,62600.0,18.711,18.734,18.7033,18.734,62600.0
2011-07-11 14:00:00,24.42,24.43,24.39,24.41,50600.0,18.734,18.7416,18.711,18.7263,50600.0
2011-07-11 14:30:00,24.41,24.43,24.39,24.43,51600.0,18.7263,18.7416,18.711,18.7416,51600.0
2011-07-11 15:00:00,24.43,24.43,24.4,24.43,62800.0,18.7416,18.7416,18.7186,18.7416,62800.0
2011-07-11 15:30:00,24.44,24.47,24.38,24.44,237800.0,18.7493,18.7723,18.7033,18.7493,237800.0
2011-07-12 09:30:00,24.31,24.49,24.28,24.49,73000.0,18.6496,18.7877,18.6266,18.7877,73000.0
2011-07-12 10:00:00,24.5,24.5,24.46,24.48,25800.0,18.7953,18.7953,18.7647,18.78,25800.0
2011-07-12 10:30:00,24.48,24.51,24.46,24.48,38400.0,18.78,18.803,18.7647,18.78,38400.0
2011-07-12 11:00:00,24.47,24.54,24.46,24.54,36600.0,18.7723,18.826,18.7647,18.826,36600.0
2011-07-12 11:30:00,24.54,24.61,24.53,24.6,22400.0,18.826,18.8797,18.8184,18.8721,22400.0
2011-07-12 12:00:00,24.61,24.61,24.57,24.58,17800.0,18.8797,18.8797,18.849,18.8567,17800.0
2011-07-12 12:30:00,24.57,24.61,24.56,24.61,20000.0,18.849,18.8797,18.8414,18.8797,20000.0
2011-07-12 13:00:00,24.6,24.65,24.59,24.6,42000.0,18.8721,18.9104,18.8644,18.8721,42000.0
2011-07-12 13:30:00,24.59,24.6,24.57,24.58,24800.0,18.8644,18.8721,18.849,18.8567,24800.0
2011-07-12 14:00:00,24.57,24.72,24.56,24.69,75600.0,18.849,18.9641,18.8414,18.9411,75600.0
2011-07-12 14:30:00,24.7,24.7,24.66,24.68,58600.0,18.9488,18.9488,18.9181,18.9334,58600.0
2011-07-12 15:00:00,24.68,24.68,24.61,24.64,89200.0,18.9334,18.9334,18.8797,18.9027,89200.0
2011-07-12 15:30:00,24.65,24.67,24.54,24.56,143400.0,18.9104,18.9258,18.826,18.8414,143400.0
2011-07-13 09:30:00,24.71,24.71,24.6,24.65,82600.0,18.9564,18.9564,18.8721,18.9104,82600.0
2011-07-13 10:00:00,24.65,24.79,24.65,24.75,86800.0,18.9104,19.0178,18.9104,18.9871,86800.0
2011-07-13 10:30:00,24.75,24.78,24.72,24.75,48200.0,18.9871,19.0101,18.9641,18.9871,48200.0
2011-07-13 11:00:00,24.75,24.76,24.7,24.75,51200.0,18.9871,18.9948,18.9488,18.9871,51200.0
2011-07-13 11:30:00,24.76,24.78,24.75,24.75,33400.0,18.9948,19.0101,18.9871,18.9871,33400.0
2011-07-13 12:00:00,24.75,24.85,24.75,24.78,115600.0,18.9871,19.0638,18.9871,19.0101,115600.0
2011-07-13 12:30:00,24.79,24.79,24.74,24.75,37800.0,19.0178,19.0178,18.9795,18.9871,37800.0
2011-07-13 13:00:00,24.74,24.75,24.7,24.71,37600.0,18.9795,18.9871,18.9488,18.9564,37600.0
2011-07-13 13:30:00,24.72,24.75,24.7,24.71,33000.0,18.9641,18.9871,18.9488,18.9564,33000.0
2011-07-13 14:00:00,24.71,24.73,24.7,24.72,47800.0,18.9564,18.9718,18.9488,18.9641,47800.0
2011-07-13 14:30:00,24.73,24.75,24.71,24.73,43400.0,18.9718,18.9871,18.9564,18.9718,43400.0
2011-07-13 15:00:00,24.74,24.75,24.65,24.68,69600.0,18.9795,18.9871,18.9104,18.9334,69600.0
2011-07-13 15:30:00,24.68,24.71,24.64,24.7,196400.0,18.9334,18.9564,18.9027,18.9488,196400.0
2011-07-14 09:30:00,24.7,24.8,24.61,24.77,52000.0,18.9488,19.0255,18.8797,19.0025,52000.0
2011-07-14 10:00:00,24.78,24.8,24.72,24.75,33800.0,19.0101,19.0255,18.9641,18.9871,33800.0
2011-07-14 10:30:00,24.75,24.75,24.69,24.7,25200.0,18.9871,18.9871,18.9411,18.9488,25200.0
2011-07-14 11:00:00,24.7,24.73,24.68,24.71,56600.0,18.9488,18.9718,18.9334,18.9564,56600.0
2011-07-14 11:30:00,24.71,24.73,24.7,24.72,42400.0,18.9564,18.9718,18.9488,18.9641,42400.0
2011-07-14 12:00:00,24.72,24.72,24.66,24.68,39400.0,18.9641,18.9641,18.9181,18.9334,39400.0
2011-07-14 12:30:00,24.68,24.7,24.63,24.64,22400.0,18.9334,18.9488,18.8951,18.9027,22400.0
2011-07-14 13:00:00,24.65,24.66,24.58,24.66,68800.0,18.9104,18.9181,18.8567,18.9181,68800.0
2011-07-14 13:30:00,24.65,24.71,24.65,24.69,62400.0,18.9104,18.9564,18.9104,18.9411,62400.0
2011-07-14 14:00:00,24.7,24.72,24.65,24.67,84600.0,18.9488,18.9641,18.9104,18.9258,84600.0
2011-07-14 14:30:00,24.67,24.7,24.63,24.65,88200.0,18.9258,18.9488,18.8951,18.9104,88200.0
2011-07-14 15:00:00,24.65,24.66,24.59,24.63,132400.0,18.9104,18.9181,18.8644,18.8951,132400.0
2011-07-14 15:30:00,24.62,24.66,24.59,24.64,261200.0,18.8874,18.9181,18.8644,18.9027,261200.0
2011-07-15 09:30:00,24.67,24.7,24.52,24.54,208000.0,18.9258,18.9488,18.8107,18.826,208000.0
2011-07-15 10:00:00,24.55,24.64,24.54,24.57,77200.0,18.8337,18.9027,18.826,18.849,77200.0
2011-07-15 10:30:00,24.58,24.6,24.55,24.6,76200.0,18.8567,18.8721,18.8337,18.8721,76200.0
2011-07-15 11:00:00,24.59,24.71,24.57,24.68,147800.0,18.8644,18.9564,18.849,18.9334,147800.0
2011-07-15 11:30:00,24.7,24.7,24.66,24.66,49600.0,18.9488,18.9488,18.9181,18.9181,49600.0
2011-07-15 12:00:00,24.67,24.71,24.64,24.67,61200.0,18.9258,18.9564,18.9027,18.9258,61200.0
2011-07-15 12:30:00,24.66,24.66,24.59,24.63,38000.0,18.9181,18.9181,18.8644,18.8951,38000.0
2011-07-15 13:00:00,24.62,24.64,24.6,24.61,37200.0,18.8874,18.9027,18.8721,18.8797,37200.0
2011-07-15 13:30:00,24.63,24.63,24.6,24.61,52400.0,18.8951,18.8951,18.8721,18.8797,52400.0
2011-07-15 14:00:00,24.6,24.61,24.55,24.56,40400.0,18.8721,18.8797,18.8337,18.8414,40400.0
2011-07-15 14:30:00,24.56,24.61,24.55,24.58,64600.0,18.8414,18.8797,18.8337,18.8567,64600.0
2011-07-15 15:00:00,24.57,24.66,24.55,24.65,51400.0,18.849,18.9181,18.8337,18.9104,51400.0
2011-07-15 15:30:00,24.65,24.66,24.6,24.63,260800.0,18.9104,18.9181,18.8721,18.8951,260800.0
2011-07-18 09:30:00,24.6,24.6,24.42,24.45,49600.0,18.8721,18.8721,18.734,18.757,49600.0
2011-07-18 10:00:00,24.46,24.46,24.34,24.38,52800.0,18.7647,18.7647,18.6726,18.7033,52800.0
2011-07-18 10:30:00,24.37,24.39,24.31,24.34,32000.0,18.6956,18.711,18.6496,18.6726,32000.0
2011-07-18 11:00:00,24.34,24.39,24.33,24.37,37000.0,18.6726,18.711,18.6649,18.6956,37000.0
2011-07-18 11:30:00,24.36,24.38,24.28,24.3,37600.0,18.6879,18.7033,18.6266,18.6419,37600.0
2011-07-18 12:00:00,24.3,24.39,24.29,24.39,49000.0,18.6419,18.711,18.6342,18.711,49000.0
2011-07-18 12:30:00,24.39,24.41,24.37,24.4,30000.0,18.711,18.7263,18.6956,18.7186,30000.0
2011-07-18 13:00:00,24.4,24.41,24.38,24.38,39000.0,18.7186,18.7263,18.7033,18.7033,39000.0
2011-07-18 13:30:00,24.38,24.44,24.38,24.44,53400.0,18.7033,18.7493,18.7033,18.7493,53400.0
2011-07-18 14:00:00,24.43,24.46,24.42,24.43,52400.0,18.7416,18.7647,18.734,18.7416,52400.0
2011-07-18 14:30:00,24.43,24.48,24.4,24.48,51600.0,18.7416,18.78,18.7186,18.78,51600.0
2011-07-18 15:00:00,24.48,24.49,24.45,24.47,68400.0,18.78,18.7877,18.757,18.7723,68400.0
2011-07-18 15:30:00,24.48,24.52,24.47,24.5,96000.0,18.78,18.8107,18.7723,18.7953,96000.0
2011-07-19 09:30:00,24.61,24.72,24.53,24.66,62000.0,18.8797,18.9641,18.8184,18.9181,62000.0
2011-07-19 10:00:00,24.66,24.7,24.63,24.64,31600.0,18.9181,18.9488,18.8951,18.9027,31600.0
2011-07-19 10:30:00,24.63,24.7,24.63,24.67,36400.0,18.8951,18.9488,18.8951,18.9258,36400.0
2011-07-19 11:00:00,24.66,24.66,24.63,24.66,28400.0,18.9181,18.9181,18.8951,18.9181,28400.0
2011-07-19 11:30:00,24.66,24.71,24.64,24.7,38400.0,18.9181,18.9564,18.9027,18.9488,38400.0
2011-07-19 12:00:00,24.71,24.75,24.7,24.74,17400.0,18.9564,18.9871,18.9488,18.9795,17400.0
2011-07-19 12:30:00,24.74,24.79,24.73,24.79,22400.0,18.9795,19.0178,18.9718,19.0178,22400.0
2011-07-19 13:00:00,24.78,24.79,24.76,24.79,30200.0,19.0101,19.0178,18.9948,19.0178,30200.0
2011-07-19 13:30:00,24.8,24.86,24.78,24.82,26600.0,19.0255,19.0715,19.0101,19.0408,26600.0
2011-07-19 14:00:00,24.82,24.84,24.8,24.82,34000.0,19.0408,19.0562,19.0255,19.0408,34000.0
2011-07-19 14:30:00,24.82,24.88,24.82,24.86,33800.0,19.0408,19.0869,19.0408,19.0715,33800.0
2011-07-19 15:00:00,24.86,24.89,24.83,24.85,44400.0,19.0715,19.0945,19.0485,19.0638,44400.0
2011-07-19 15:30:00,24.85,24.88,24.83,24.88,150200.0,19.0638,19.0869,19.0485,19.0869,150200.0
2011-07-20 09:30:00,24.95,24.99,24.86,24.93,104800.0,19.1406,19.1712,19.0715,19.1252,104800.0
2011-07-20 10:00:00,24.93,24.93,24.82,24.84,53800.0,19.1252,19.1252,19.0408,19.0562,53800.0
2011-07-20 10:30:00,24.84,24.88,24.83,24.84,28800.0,19.0562,19.0869,19.0485,19.0562,28800.0
2011-07-20 11:00:00,24.84,24.86,24.83,24.85,39400.0,19.0562,19.0715,19.0485,19.0638,39400.0
2011-07-20 11:30:00,24.85,24.87,24.83,24.86,53200.0,19.0638,19.0792,19.0485,19.0715,53200.0
2011-07-20 12:00:00,24.86,24.88,24.85,24.86,52800.0,19.0715,19.0869,19.0638,19.0715,52800.0
2011-07-20 12:30:00,24.86,24.88,24.85,24.88,43800.0,19.0715,19.0869,19.0638,19.0869,43800.0
2011-07-20 13:00:00,24.88,24.89,24.85,24.88,39800.0,19.0869,19.0945,19.0638,19.0869,39800.0
2011-07-20 13:30:00,24.88,24.91,24.86,24.9,27000.0,19.0869,19.1099,19.0715,19.1022,27000.0
2011-07-20 14:00:00,24.9,24.95,24.9,24.95,36000.0,19.1022,19.1406,19.1022,19.1406,36000.0
2011-07-20 14:30:00,24.95,24.97,24.93,24.95,84400.0,19.1406,19.1559,19.1252,19.1406,84400.0
2011-07-20 15:00:00,24.95,24.98,24.92,24.93,100400.0,19.1406,19.1636,19.1175,19.1252,100400.0
2011-07-20 15:30:00,24.93,24.98,24.91,24.96,212400.0,19.1252,19.1636,19.1099,19.1482,212400.0
2011-07-21 09:30:00,25.0,25.09,24.93,25.08,99000.0,19.1789,19.248,19.1252,19.2403,99000.0
2011-07-21 10:00:00,25.07,25.18,25.07,25.17,36400.0,19.2326,19.317,19.2326,19.3093,36400.0
2011-07-21 10:30:00,25.16,25.2,25.16,25.16,33000.0,19.3017,19.3324,19.3017,19.3017,33000.0
2011-07-21 11:00:00,25.16,25.16,25.11,25.13,48800.0,19.3017,19.3017,19.2633,19.2787,48800.0
2011-07-21 11:30:00,25.13,25.14,25.1,25.13,19800.0,19.2787,19.2863,19.2556,19.2787,19800.0
2011-07-21 12:00:00,25.12,25.13,25.09,25.09,14000.0,19.271,19.2787,19.248,19.248,14000.0
2011-07-21 12:30:00,25.1,25.2,25.1,25.18,60800.0,19.2556,19.3324,19.2556,19.317,60800.0
2011-07-21 13:00:00,25.18,25.21,25.17,25.2,39800.0,19.317,19.34,19.3093,19.3324,39800.0
2011-07-21 13:30:00,25.2,25.2,25.15,25.17,36400.0,19.3324,19.3324,19.294,19.3093,36400.0
2011-07-21 14:00:00,25.17,25.17,25.15,25.17,49400.0,19.3093,19.3093,19.294,19.3093,49400.0
2011-07-21 14:30:00,25.17,25.21,25.17,25.2,56600.0,19.3093,19.34,19.3093,19.3324,56600.0
2011-07-21 15:00:00,25.2,25.21,25.17,25.2,81200.0,19.3324,19.34,19.3093,19.3324,81200.0
2011-07-21 15:30:00,25.2,25.22,25.17,25.21,148000.0,19.3324,19.3477,19.3093,19.34,148000.0
2011-07-22 09:30:00,25.15,25.25,25.09,25.13,67600.0,19.294,19.3707,19.248,19.2787,67600.0
2011-07-22 10:00:00,25.13,25.14,25.02,25.04,48400.0,19.2787,19.2863,19.1943,19.2096,48400.0
2011-07-22 10:30:00,25.04,25.1,25.0,25.05,50000.0,19.2096,19.2556,19.1789,19.2173,50000.0
2011-07-22 11:00:00,25.05,25.09,25.05,25.09,45000.0,19.2173,19.248,19.2173,19.248,45000.0
2011-07-22 11:30:00,25.09,25.12,25.09,25.11,17600.0,19.248,19.271,19.248,19.2633,17600.0
2011-07-22 12:00:00,25.12,25.16,25.11,25.15,21000.0,19.271,19.3017,19.2633,19.294,21000.0
2011-07-22 12:30:00,25.14,25.15,25.13,25.15,19600.0,19.2863,19.294,19.2787,19.294,19600.0
2011-07-22 13:00:00,25.15,25.15,25.11,25.14,28000.0,19.294,19.294,19.2633,19.2863,28000.0
2011-07-22 13:30:00,25.14,25.16,25.14,25.14,28600.0,19.2863,19.3017,19.2863,19.2863,28600.0
2011-07-22 14:00:00,25.14,25.15,25.1,25.1,26600.0,19.2863,19.294,19.2556,19.2556,26600.0
2011-07-22 14:30:00,25.1,25.11,25.1,25.11,34800.0,19.2556,19.2633,19.2556,19.2633,34800.0
2011-07-22 15:00:00,25.11,25.11,25.1,25.11,52800.0,19.2633,19.2633,19.2556,19.2633,52800.0
2011-07-22 15:30:00,25.11,25.13,25.07,25.13,235800.0,19.2633,19.2787,19.2326,19.2787,235800.0
2011-07-25 09:30:00,25.0,25.03,24.95,24.99,39600.0,19.1789,19.2019,19.1406,19.1712,39600.0
2011-07-25 10:00:00,24.99,25.05,24.98,25.03,19000.0,19.1712,19.2173,19.1636,19.2019,19000.0
2011-07-25 10:30:00,25.03,25.08,25.01,25.06,26400.0,19.2019,19.2403,19.1866,19.225,26400.0
2011-07-25 11:00:00,25.06,25.07,25.01,25.02,24800.0,19.225,19.2326,19.1866,19.1943,24800.0
2011-07-25 11:30:00,25.02,25.04,25.0,25.03,22800.0,19.1943,19.2096,19.1789,19.2019,22800.0
2011-07-25 12:00:00,25.04,25.06,25.04,25.06,15400.0,19.2096,19.225,19.2096,19.225,15400.0
2011-07-25 12:30:00,25.05,25.08,25.05,25.06,18200.0,19.2173,19.2403,19.2173,19.225,18200.0
2011-07-25 13:00:00,25.07,25.1,25.07,25.1,18800.0,19.2326,19.2556,19.2326,19.2556,18800.0
2011-07-25 13:30:00,25.1,25.11,25.07,25.1,47400.0,19.2556,19.2633,19.2326,19.2556,47400.0
2011-07-25 14:00:00,25.1,25.15,25.1,25.14,68400.0,19.2556,19.294,19.2556,19.2863,68400.0
2011-07-25 14:30:00,25.14,25.15,25.1,25.14,66400.0,19.2863,19.294,19.2556,19.2863,66400.0
2011-07-25 15:00:00,25.14,25.14,25.07,25.07,65400.0,19.2863,19.2863,19.2326,19.2326,65400.0
2011-07-25 15:30:00,25.07,25.09,25.02,25.05,181000.0,19.2326,19.248,19.1943,19.2173,181000.0
2011-07-26 09:30:00,25.01,25.12,24.95,24.97,85000.0,19.1866,19.271,19.1406,19.1559,85000.0
2011-07-26 10:00:00,24.96,25.0,24.9,24.91,37400.0,19.1482,19.1789,19.1022,19.1099,37400.0
2011-07-26 10:30:00,24.92,24.92,24.87,24.88,29600.0,19.1175,19.1175,19.0792,19.0869,29600.0
2011-07-26 11:00:00,24.88,24.93,24.87,24.93,33400.0,19.0869,19.1252,19.0792,19.1252,33400.0
2011-07-26 11:30:00,24.93,24.96,24.92,24.95,17600.0,19.1252,19.1482,19.1175,19.1406,17600.0
2011-07-26 12:00:00,24.95,24.99,24.93,24.97,15800.0,19.1406,19.1712,19.1252,19.1559,15800.0
2011-07-26 12:30:00,24.95,24.98,24.95,24.95,18400.0,19.1406,19.1636,19.1406,19.1406,18400.0
2011-07-26 13:00:00,24.96,24.97,24.95,24.95,48000.0,19.1482,19.1559,19.1406,19.1406,48000.0
2011-07-26 13:30:00,24.95,24.97,24.93,24.96,21800.0,19.1406,19.1559,19.1252,19.1482,21800.0
2011-07-26 14:00:00,24.97,25.03,24.97,25.01,29600.0,19.1559,19.2019,19.1559,19.1866,29600.0
2011-07-26 14:30:00,25.01,25.02,24.97,24.97,31600.0,19.1866,19.1943,19.1559,19.1559,31600.0
2011-07-26 15:00:00,24.97,24.98,24.95,24.95,36600.0,19.1559,19.1636,19.1406,19.1406,36600.0
2011-07-26 15:30:00,24.96,24.96,24.86,24.91,186800.0,19.1482,19.1482,19.0715,19.1099,186800.0
2011-07-27 09:30:00,24.86,24.91,24.77,24.84,57400.0,19.0715,19.1099,19.0025,19.0562,57400.0
2011-07-27 10:00:00,24.84,24.89,24.76,24.81,49800.0,19.0562,19.0945,18.9948,19.0332,49800.0
2011-07-27 10:30:00,24.8,24.82,24.74,24.75,37200.0,19.0255,19.0408,18.9795,18.9871,37200.0
2011-07-27 11:00:00,24.75,24.76,24.71,24.72,31600.0,18.9871,18.9948,18.9564,18.9641,31600.0
2011-07-27 11:30:00,24.73,24.74,24.66,24.66,36200.0,18.9718,18.9795,18.9181,18.9181,36200.0
2011-07-27 12:00:00,24.66,24.68,24.63,24.66,23000.0,18.9181,18.9334,18.8951,18.9181,23000.0
2011-07-27 12:30:00,24.66,24.67,24.61,24.61,29800.0,18.9181,18.9258,18.8797,18.8797,29800.0
2011-07-27 13:00:00,24.61,24.62,24.59,24.6,19600.0,18.8797,18.8874,18.8644,18.8721,19600.0
2011-07-27 13:30:00,24.59,24.65,24.59,24.63,21800.0,18.8644,18.9104,18.8644,18.8951,21800.0
2011-07-27 14:00:00,24.62,24.64,24.58,24.59,33000.0,18.8874,18.9027,18.8567,18.8644,33000.0
2011-07-27 14:30:00,24.59,24.59,24.51,24.53,44400.0,18.8644,18.8644,18.803,18.8184,44400.0
2011-07-27 15:00:00,24.54,24.57,24.49,24.57,87800.0,18.826,18.849,18.7877,18.849,87800.0
2011-07-27 15:30:00,24.57,24.61,24.5,24.53,176200.0,18.849,18.8797,18.7953,18.8184,176200.0
2011-07-28 09:30:00,24.58,24.73,24.55,24.7,97000.0,18.8567,18.9718,18.8337,18.9488,97000.0
2011-07-28 10:00:00,24.68,24.81,24.66,24.73,95400.0,18.9334,19.0332,18.9181,18.9718,95400.0
2011-07-28 10:30:00,24.73,24.73,24.66,24.68,22600.0,18.9718,18.9718,18.9181,18.9334,22600.0
2011-07-28 11:00:00,24.68,24.73,24.65,24.73,31200.0,18.9334,18.9718,18.9104,18.9718,31200.0
2011-07-28 11:30:00,24.72,24.75,24.72,24.74,50000.0,18.9641,18.9871,18.9641,18.9795,50000.0
2011-07-28 12:00:00,24.74,24.75,24.68,24.69,34200.0,18.9795,18.9871,18.9334,18.9411,34200.0
2011-07-28 12:30:00,24.7,24.72,24.67,24.68,27800.0,18.9488,18.9641,18.9258,18.9334,27800.0
2011-07-28 13:00:00,24.68,24.68,24.64,24.66,15800.0,18.9334,18.9334,18.9027,18.9181,15800.0
2011-07-28 13:30:00,24.68,24.7,24.67,24.68,23400.0,18.9334,18.9488,18.9258,18.9334,23400.0
2011-07-28 14:00:00,24.69,24.72,24.61,24.71,65200.0,18.9411,18.9641,18.8797,18.9564,65200.0
2011-07-28 14:30:00,24.71,24.71,24.65,24.67,31400.0,18.9564,18.9564,18.9104,18.9258,31400.0
2011-07-28 15:00:00,24.67,24.67,24.58,24.58,63400.0,18.9258,18.9258,18.8567,18.8567,63400.0
2011-07-28 15:30:00,24.58,24.59,24.51,24.54,127200.0,18.8567,18.8644,18.803,18.826,127200.0
2011-07-29 09:30:00,24.43,24.43,24.17,24.24,172400.0,18.7416,18.7416,18.5422,18.5959,172400.0
2011-07-29 10:00:00,24.24,24.39,24.23,24.38,39400.0,18.5959,18.711,18.5882,18.7033,39400.0
2011-07-29 10:30:00,24.38,24.47,24.34,24.44,40800.0,18.7033,18.7723,18.6726,18.7493,40800.0
2011-07-29 11:00:00,24.43,24.51,24.43,24.47,34600.0,18.7416,18.803,18.7416,18.7723,34600.0
2011-07-29 11:30:00,24.45,24.48,24.43,24.46,21200.0,18.757,18.78,18.7416,18.7647,21200.0
2011-07-29 12:00:00,24.47,24.47,24.42,24.46,22800.0,18.7723,18.7723,18.734,18.7647,22800.0
2011-07-29 12:30:00,24.45,24.48,24.43,24.44,22400.0,18.757,18.78,18.7416,18.7493,22400.0
2011-07-29 13:00:00,24.45,24.47,24.41,24.45,68400.0,18.757,18.7723,18.7263,18.757,68400.0
2011-07-29 13:30:00,24.45,24.49,24.43,24.49,56600.0,18.757,18.7877,18.7416,18.7877,56600.0
2011-07-29 14:00:00,24.48,24.5,24.44,24.48,23800.0,18.78,18.7953,18.7493,18.78,23800.0
2011-07-29 14:30:00,24.47,24.5,24.47,24.47,27000.0,18.7723,18.7953,18.7723,18.7723,27000.0
2011-07-29 15:00:00,24.48,24.48,24.43,24.43,54000.0,18.78,18.78,18.7416,18.7416,54000.0
2011-07-29 15:30:00,24.43,24.44,24.32,24.33,245600.0,18.7416,18.7493,18.6573,18.6649,245600.0
2011-08-01 09:30:00,24.52,24.54,24.29,24.31,88000.0,18.8107,18.826,18.6342,18.6496,88000.0
2011-08-01 10:00:00,24.31,24.31,24.08,24.14,76600.0,18.6496,18.6496,18.4731,18.5192,76600.0
2011-08-01 10:30:00,24.15,24.22,24.14,24.16,36000.0,18.5268,18.5805,18.5192,18.5345,36000.0
2011-08-01 11:00:00,24.17,24.17,24.11,24.16,66000.0,18.5422,18.5422,18.4962,18.5345,66000.0
2011-08-01 11:30:00,24.16,24.17,24.06,24.11,85600.0,18.5345,18.5422,18.4578,18.4962,85600.0
2011-08-01 12:00:00,24.11,24.14,24.09,24.13,68600.0,18.4962,18.5192,18.4808,18.5115,68600.0
2011-08-01 12:30:00,24.13,24.16,24.11,24.14,48000.0,18.5115,18.5345,18.4962,18.5192,48000.0
2011-08-01 13:00:00,24.14,24.15,24.09,24.14,41000.0,18.5192,18.5268,18.4808,18.5192,41000.0
2011-08-01 13:30:00,24.14,24.16,24.11,24.13,56200.0,18.5192,18.5345,18.4962,18.5115,56200.0
2011-08-01 14:00:00,24.13,24.13,24.1,24.13,58800.0,18.5115,18.5115,18.4885,18.5115,58800.0
2011-08-01 14:30:00,24.11,24.22,24.11,24.2,54800.0,18.4962,18.5805,18.4962,18.5652,54800.0
2011-08-01 15:00:00,24.2,24.25,24.19,24.24,87800.0,18.5652,18.6036,18.5575,18.5959,87800.0
2011-08-01 15:30:00,24.24,24.25,24.18,24.22,245400.0,18.5959,18.6036,18.5499,18.5805,245400.0
2011-08-02 09:30:00,24.05,24.17,24.05,24.06,57000.0,18.4501,18.5422,18.4501,18.4578,57000.0
2011-08-02 10:00:00,24.09,24.11,24.03,24.05,44800.0,18.4808,18.4962,18.4348,18.4501,44800.0
2011-08-02 10:30:00,24.04,24.07,24.03,24.03,41600.0,18.4425,18.4655,18.4348,18.4348,41600.0
2011-08-02 11:00:00,24.03,24.06,24.02,24.05,46600.0,18.4348,18.4578,18.4271,18.4501,46600.0
2011-08-02 11:30:00,24.04,24.05,23.98,23.99,65000.0,18.4425,18.4501,18.3964,18.4041,65000.0
2011-08-02 12:00:00,23.99,24.04,23.97,24.03,39600.0,18.4041,18.4425,18.3887,18.4348,39600.0
2011-08-02 12:30:00,24.03,24.03,23.88,23.92,47400.0,18.4348,18.4348,18.3197,18.3504,47400.0
2011-08-02 13:00:00,23.93,23.99,23.93,23.97,88800.0,18.3581,18.4041,18.3581,18.3887,88800.0
2011-08-02 13:30:00,23.97,23.98,23.89,23.91,56800.0,18.3887,18.3964,18.3274,18.3427,56800.0
2011-08-02 14:00:00,23.91,23.97,23.91,23.95,80000.0,18.3427,18.3887,18.3427,18.3734,80000.0
2011-08-02 14:30:00,23.95,24.0,23.93,24.0,50400.0,18.3734,18.4118,18.3581,18.4118,50400.0
2011-08-02 15:00:00,24.0,24.03,23.95,23.97,126800.0,18.4118,18.4348,18.3734,18.3887,126800.0
2011-08-02 15:30:00,23.98,23.99,23.84,23.85,261600.0,18.3964,18.4041,18.289,18.2967,261600.0
2011-08-03 09:30:00,23.86,23.9,23.75,23.8,57600.0,18.3044,18.335,18.22,18.2583,57600.0
2011-08-03 10:00:00,23.8,23.84,23.68,23.72,52200.0,18.2583,18.289,18.1663,18.197,52200.0
2011-08-03 10:30:00,23.7,23.74,23.6,23.63,85400.0,18.1816,18.2123,18.1049,18.1279,85400.0
2011-08-03 11:00:00,23.64,23.74,23.6,23.72,116200.0,18.1356,18.2123,18.1049,18.197,116200.0
2011-08-03 11:30:00,23.72,23.73,23.69,23.71,63600.0,18.197,18.2046,18.1739,18.1893,63600.0
2011-08-03 12:00:00,23.71,23.71,23.63,23.64,33400.0,18.1893,18.1893,18.1279,18.1356,33400.0
2011-08-03 12:30:00,23.64,23.72,23.62,23.7,22400.0,18.1356,18.197,18.1202,18.1816,22400.0
2011-08-03 13:00:00,23.69,23.73,23.67,23.72,45600.0,18.1739,18.2046,18.1586,18.197,45600.0
2011-08-03 13:30:00,23.72,23.88,23.71,23.81,46000.0,18.197,18.3197,18.1893,18.266,46000.0
2011-08-03 14:00:00,23.83,23.87,23.73,23.75,59600.0,18.2813,18.312,18.2046,18.22,59600.0
2011-08-03 14:30:00,23.75,23.8,23.73,23.79,64400.0,18.22,18.2583,18.2046,18.2507,64400.0
2011-08-03 15:00:00,23.79,23.88,23.77,23.85,77600.0,18.2507,18.3197,18.2353,18.2967,77600.0
2011-08-03 15:30:00,23.85,23.9,23.83,23.88,260800.0,18.2967,18.335,18.2813,18.3197,260800.0
2011-08-04 09:30:00,23.71,23.82,23.65,23.78,72200.0,18.1893,18.2737,18.1433,18.243,72200.0
2011-08-04 10:00:00,23.79,23.82,23.71,23.75,50000.0,18.2507,18.2737,18.1893,18.22,50000.0
2011-08-04 10:30:00,23.76,23.82,23.68,23.71,63400.0,18.2276,18.2737,18.1663,18.1893,63400.0
2011-08-04 11:00:00,23.69,23.73,23.61,23.61,78200.0,18.1739,18.2046,18.1126,18.1126,78200.0
2011-08-04 11:30:00,23.61,23.67,23.44,23.57,94600.0,18.1126,18.1586,17.9822,18.0819,94600.0
2011-08-04 12:00:00,23.56,23.57,23.5,23.55,59600.0,18.0742,18.0819,18.0282,18.0665,59600.0
2011-08-04 12:30:00,23.57,23.61,23.55,23.55,37200.0,18.0819,18.1126,18.0665,18.0665,37200.0
2011-08-04 13:00:00,23.56,23.59,23.5,23.55,60600.0,18.0742,18.0972,18.0282,18.0665,60600.0
2011-08-04 13:30:00,23.55,23.55,23.42,23.42,163200.0,18.0665,18.0665,17.9668,17.9668,163200.0
2011-08-04 14:00:00,23.43,23.44,23.15,23.19,168400.0,17.9745,17.9822,17.7597,17.7904,168400.0
2011-08-04 14:30:00,23.18,23.31,23.15,23.28,182400.0,17.7827,17.8824,17.7597,17.8594,182400.0
2011-08-04 15:00:00,23.28,23.34,23.17,23.17,129400.0,17.8594,17.9054,17.775,17.775,129400.0
2011-08-04 15:30:00,23.17,23.22,22.97,22.98,302800.0,17.775,17.8134,17.6216,17.6293,302800.0
2011-08-05 09:30:00,23.25,23.45,22.95,22.96,203000.0,17.8364,17.9898,17.6062,17.6139,203000.0
2011-08-05 10:00:00,22.94,23.2,22.91,23.18,158800.0,17.5986,17.798,17.5756,17.7827,158800.0
2011-08-05 10:30:00,23.17,23.17,22.96,23.01,90400.0,17.775,17.775,17.6139,17.6523,90400.0
2011-08-05 11:00:00,23.01,23.02,22.85,22.93,87000.0,17.6523,17.66,17.5295,17.5909,87000.0
2011-08-05 11:30:00,22.93,23.0,22.81,22.84,117800.0,17.5909,17.6446,17.4988,17.5219,117800.0
2011-08-05 12:00:00,22.84,23.1,22.8,22.99,116800.0,17.5219,17.7213,17.4912,17.6369,116800.0
2011-08-05 12:30:00,23.0,23.38,22.98,23.35,128400.0,17.6446,17.9361,17.6293,17.9131,128400.0
2011-08-05 13:00:00,23.36,23.4,23.27,23.36,101200.0,17.9208,17.9515,17.8517,17.9208,101200.0
2011-08-05 13:30:00,23.38,23.38,23.2,23.28,157000.0,17.9361,17.9361,17.798,17.8594,157000.0
2011-08-05 14:00:00,23.27,23.29,23.17,23.23,128800.0,17.8517,17.8671,17.775,17.8211,128800.0
2011-08-05 14:30:00,23.24,23.3,23.16,23.21,61200.0,17.8287,17.8748,17.7674,17.8057,61200.0
2011-08-05 15:00:00,23.2,23.25,23.07,23.17,180400.0,17.798,17.8364,17.6983,17.775,180400.0
2011-08-05 15:30:00,23.17,23.35,23.16,23.31,359400.0,17.775,17.9131,17.7674,17.8824,359400.0
2011-08-08 09:30:00,22.96,23.03,22.88,23.01,164800.0,17.6139,17.6676,17.5525,17.6523,164800.0
2011-08-08 10:00:00,23.02,23.05,22.81,22.83,151200.0,17.66,17.683,17.4988,17.5142,151200.0
2011-08-08 10:30:00,22.83,22.86,22.74,22.8,77400.0,17.5142,17.5372,17.4451,17.4912,77400.0
2011-08-08 11:00:00,22.79,22.98,22.75,22.95,83400.0,17.4835,17.6293,17.4528,17.6062,83400.0
2011-08-08 11:30:00,22.92,22.92,22.83,22.84,50800.0,17.5832,17.5832,17.5142,17.5219,50800.0
2011-08-08 12:00:00,22.84,22.86,22.75,22.78,83800.0,17.5219,17.5372,17.4528,17.4758,83800.0
2011-08-08 12:30:00,22.78,22.86,22.78,22.79,73200.0,17.4758,17.5372,17.4758,17.4835,73200.0
2011-08-08 13:00:00,22.79,22.8,22.68,22.73,58000.0,17.4835,17.4912,17.3991,17.4375,58000.0
2011-08-08 13:30:00,22.72,22.75,22.57,22.59,98000.0,17.4298,17.4528,17.3147,17.3301,98000.0
2011-08-08 14:00:00,22.59,22.66,22.27,22.41,209200.0,17.3301,17.3838,17.0846,17.192,209200.0
2011-08-08 14:30:00,22.41,22.46,22.28,22.31,160000.0,17.192,17.2303,17.0923,17.1153,160000.0
2011-08-08 15:00:00,22.3,22.62,22.3,22.45,273800.0,17.1076,17.3531,17.1076,17.2227,273800.0
2011-08-08 15:30:00,22.43,22.46,22.13,22.17,392600.0,17.2073,17.2303,16.9772,17.0079,392600.0
2011-08-09 09:30:00,22.39,22.39,21.87,22.23,207400.0,17.1766,17.1766,16.7777,17.0539,207400.0
2011-08-09 10:00:00,22.24,22.32,22.17,22.32,113000.0,17.0616,17.1229,17.0079,17.1229,113000.0
2011-08-09 10:30:00,22.32,22.34,22.2,22.22,115600.0,17.1229,17.1383,17.0309,17.0462,115600.0
2011-08-09 11:00:00,22.21,22.27,22.06,22.26,91400.0,17.0386,17.0846,16.9235,17.0769,91400.0
2011-08-09 11:30:00,22.27,22.36,22.24,22.34,110200.0,17.0846,17.1536,17.0616,17.1383,110200.0
2011-08-09 12:00:00,22.34,22.45,22.34,22.44,82600.0,17.1383,17.2227,17.1383,17.215,82600.0
2011-08-09 12:30:00,22.44,22.47,22.38,22.38,43800.0,17.215,17.238,17.169,17.169,43800.0
2011-08-09 13:00:00,22.37,22.41,22.33,22.36,59000.0,17.1613,17.192,17.1306,17.1536,59000.0
2011-08-09 13:30:00,22.38,22.4,22.25,22.32,85200.0,17.169,17.1843,17.0692,17.1229,85200.0
2011-08-09 14:00:00,22.32,22.43,22.02,22.18,189200.0,17.1229,17.2073,16.8928,17.0155,189200.0
2011-08-09 14:30:00,22.17,22.17,21.68,21.84,407200.0,17.0079,17.0079,16.632,16.7547,407200.0
2011-08-09 15:00:00,21.85,22.23,21.74,22.2,326800.0,16.7624,17.0539,16.678,17.0309,326800.0
2011-08-09 15:30:00,22.2,22.65,22.14,22.65,365400.0,17.0309,17.3761,16.9849,17.3761,365400.0
2011-08-10 09:30:00,22.39,22.57,22.31,22.42,195800.0,17.1766,17.3147,17.1153,17.1997,195800.0
2011-08-10 10:00:00,22.45,22.48,22.25,22.29,207800.0,17.2227,17.2457,17.0692,17.0999,207800.0
2011-08-10 10:30:00,22.29,22.5,22.25,22.38,193400.0,17.0999,17.261,17.0692,17.169,193400.0
2011-08-10 11:00:00,22.36,22.42,22.25,22.28,161200.0,17.1536,17.1997,17.0692,17.0923,161200.0
2011-08-10 11:30:00,22.3,22.46,22.27,22.39,125800.0,17.1076,17.2303,17.0846,17.1766,125800.0
2011-08-10 12:00:00,22.39,22.46,22.32,22.33,94000.0,17.1766,17.2303,17.1229,17.1306,94000.0
2011-08-10 12:30:00,22.33,22.41,22.3,22.4,91400.0,17.1306,17.192,17.1076,17.1843,91400.0
2011-08-10 13:00:00,22.39,22.41,22.27,22.35,124800.0,17.1766,17.192,17.0846,17.146,124800.0
2011-08-10 13:30:00,22.34,22.5,22.32,22.48,99400.0,17.1383,17.261,17.1229,17.2457,99400.0
2011-08-10 14:00:00,22.48,22.67,22.47,22.52,127400.0,17.2457,17.3914,17.238,17.2764,127400.0
2011-08-10 14:30:00,22.52,22.56,22.4,22.4,177800.0,17.2764,17.3071,17.1843,17.1843,177800.0
2011-08-10 15:00:00,22.4,22.44,22.29,22.32,177400.0,17.1843,17.215,17.0999,17.1229,177400.0
2011-08-10 15:30:00,22.31,22.32,21.92,21.99,735200.0,17.1153,17.1229,16.8161,16.8698,735200.0
2011-08-11 09:30:00,22.14,22.24,21.98,22.03,138800.0,16.9849,17.0616,16.8621,16.9005,138800.0
2011-08-11 10:00:00,22.0,22.14,21.94,22.08,146000.0,16.8775,16.9849,16.8314,16.9388,146000.0
2011-08-11 10:30:00,22.08,22.34,22.08,22.27,87200.0,16.9388,17.1383,16.9388,17.0846,87200.0
2011-08-11 11:00:00,22.28,22.36,22.23,22.32,100800.0,17.0923,17.1536,17.0539,17.1229,100800.0
2011-08-11 11:30:00,22.33,22.39,22.25,22.31,45400.0,17.1306,17.1766,17.0692,17.1153,45400.0
2011-08-11 12:00:00,22.31,22.35,22.27,22.31,36800.0,17.1153,17.146,17.0846,17.1153,36800.0
2011-08-11 12:30:00,22.31,22.57,22.31,22.54,97200.0,17.1153,17.3147,17.1153,17.2917,97200.0
2011-08-11 13:00:00,22.55,22.58,22.5,22.55,130400.0,17.2994,17.3224,17.261,17.2994,130400.0
2011-08-11 13:30:00,22.54,22.59,22.44,22.53,76800.0,17.2917,17.3301,17.215,17.284,76800.0
2011-08-11 14:00:00,22.52,22.65,22.5,22.64,64800.0,17.2764,17.3761,17.261,17.3684,64800.0
2011-08-11 14:30:00,22.64,22.68,22.57,22.65,96200.0,17.3684,17.3991,17.3147,17.3761,96200.0
2011-08-11 15:00:00,22.66,22.85,22.63,22.84,140400.0,17.3838,17.5295,17.3608,17.5219,140400.0
2011-08-11 15:30:00,22.85,23.04,22.76,22.77,387200.0,17.5295,17.6753,17.4605,17.4682,387200.0
2011-08-12 09:30:00,22.89,22.97,22.73,22.79,87200.0,17.5602,17.6216,17.4375,17.4835,87200.0
2011-08-12 10:00:00,22.77,22.8,22.68,22.79,91000.0,17.4682,17.4912,17.3991,17.4835,91000.0
2011-08-12 10:30:00,22.77,22.81,22.68,22.78,64400.0,17.4682,17.4988,17.3991,17.4758,64400.0
2011-08-12 11:00:00,22.77,22.87,22.75,22.85,43600.0,17.4682,17.5449,17.4528,17.5295,43600.0
2011-08-12 11:30:00,22.83,22.99,22.83,22.97,47200.0,17.5142,17.6369,17.5142,17.6216,47200.0
2011-08-12 12:00:00,22.97,22.99,22.86,22.87,30200.0,17.6216,17.6369,17.5372,17.5449,30200.0
2011-08-12 12:30:00,22.87,22.89,22.83,22.89,30600.0,17.5449,17.5602,17.5142,17.5602,30600.0
2011-08-12 13:00:00,22.89,22.94,22.89,22.93,36400.0,17.5602,17.5986,17.5602,17.5909,36400.0
2011-08-12 13:30:00,22.92,23.0,22.91,23.0,41600.0,17.5832,17.6446,17.5756,17.6446,41600.0
2011-08-12 14:00:00,22.99,23.01,22.88,22.92,77600.0,17.6369,17.6523,17.5525,17.5832,77600.0
2011-08-12 14:30:00,22.93,22.99,22.89,22.95,138800.0,17.5909,17.6369,17.5602,17.6062,138800.0
2011-08-12 15:00:00,22.96,22.96,22.9,22.93,165000.0,17.6139,17.6139,17.5679,17.5909,165000.0
2011-08-12 15:30:00,22.93,22.93,22.85,22.91,316600.0,17.5909,17.5909,17.5295,17.5756,316600.0
2011-08-15 09:30:00,23.05,23.09,22.93,23.08,73000.0,17.683,17.7137,17.5909,17.706,73000.0
2011-08-15 10:00:00,23.09,23.18,23.03,23.15,105600.0,17.7137,17.7827,17.6676,17.7597,105600.0
2011-08-15 10:30:00,23.18,23.24,23.14,23.17,59000.0,17.7827,17.8287,17.752,17.775,59000.0
2011-08-15 11:00:00,23.15,23.19,23.11,23.19,64600.0,17.7597,17.7904,17.729,17.7904,64600.0
2011-08-15 11:30:00,23.18,23.18,23.11,23.11,45200.0,17.7827,17.7827,17.729,17.729,45200.0
2011-08-15 12:00:00,23.11,23.18,23.11,23.18,55800.0,17.729,17.7827,17.729,17.7827,55800.0
2011-08-15 12:30:00,23.19,23.25,23.18,23.23,23800.0,17.7904,17.8364,17.7827,17.8211,23800.0
2011-08-15 13:00:00,23.23,23.25,23.16,23.16,35200.0,17.8211,17.8364,17.7674,17.7674,35200.0
2011-08-15 13:30:00,23.16,23.18,23.14,23.18,27600.0,17.7674,17.7827,17.752,17.7827,27600.0
2011-08-15 14:00:00,23.18,23.22,23.15,23.2,81000.0,17.7827,17.8134,17.7597,17.798,81000.0
2011-08-15 14:30:00,23.21,23.25,23.2,23.24,56000.0,17.8057,17.8364,17.798,17.8287,56000.0
2011-08-15 15:00:00,23.24,23.25,23.21,23.23,51000.0,17.8287,17.8364,17.8057,17.8211,51000.0
2011-08-15 15:30:00,23.24,23.31,23.23,23.29,143600.0,17.8287,17.8824,17.8211,17.8671,143600.0
2011-08-16 09:30:00,23.16,23.24,23.0,23.06,81400.0,17.7674,17.8287,17.6446,17.6906,81400.0
2011-08-16 10:00:00,23.06,23.21,23.06,23.2,41200.0,17.6906,17.8057,17.6906,17.798,41200.0
2011-08-16 10:30:00,23.22,23.24,23.15,23.23,39400.0,17.8134,17.8287,17.7597,17.8211,39400.0
2011-08-16 11:00:00,23.22,23.22,23.06,23.1,49600.0,17.8134,17.8134,17.6906,17.7213,49600.0
2011-08-16 11:30:00,23.11,23.13,23.09,23.09,40400.0,17.729,17.7443,17.7137,17.7137,40400.0
2011-08-16 12:00:00,23.1,23.16,23.05,23.06,97200.0,17.7213,17.7674,17.683,17.6906,97200.0
2011-08-16 12:30:00,23.05,23.09,23.0,23.0,56400.0,17.683,17.7137,17.6446,17.6446,56400.0
2011-08-16 13:00:00,23.0,23.02,22.92,23.0,68400.0,17.6446,17.66,17.5832,17.6446,68400.0
2011-08-16 13:30:00,23.0,23.1,22.98,23.08,49600.0,17.6446,17.7213,17.6293,17.706,49600.0
2011-08-16 14:00:00,23.09,23.16,23.09,23.12,51600.0,17.7137,17.7674,17.7137,17.7367,51600.0
2011-08-16 14:30:00,23.12,23.13,23.07,23.1,42000.0,17.7367,17.7443,17.6983,17.7213,42000.0
2011-08-16 15:00:00,23.1,23.25,23.1,23.25,69000.0,17.7213,17.8364,17.7213,17.8364,69000.0
2011-08-16 15:30:00,23.27,23.3,23.16,23.18,224200.0,17.8517,17.8748,17.7674,17.7827,224200.0
2011-08-17 09:30:00,23.29,23.58,23.25,23.56,93600.0,17.8671,18.0896,17.8364,18.0742,93600.0
2011-08-17 10:00:00,23.56,23.57,23.5,23.54,57600.0,18.0742,18.0819,18.0282,18.0589,57600.0
2011-08-17 10:30:00,23.54,23.61,23.49,23.56,73000.0,18.0589,18.1126,18.0205,18.0742,73000.0
2011-08-17 11:00:00,23.56,23.61,23.53,23.54,52200.0,18.0742,18.1126,18.0512,18.0589,52200.0
2011-08-17 11:30:00,23.55,23.57,23.47,23.49,55600.0,18.0665,18.0819,18.0052,18.0205,55600.0
2011-08-17 12:00:00,23.5,23.5,23.39,23.41,39400.0,18.0282,18.0282,17.9438,17.9591,39400.0
2011-08-17 12:30:00,23.41,23.46,23.34,23.36,47400.0,17.9591,17.9975,17.9054,17.9208,47400.0
2011-08-17 13:00:00,23.36,23.4,23.29,23.32,62000.0,17.9208,17.9515,17.8671,17.8901,62000.0
2011-08-17 13:30:00,23.33,23.33,23.24,23.28,69200.0,17.8978,17.8978,17.8287,17.8594,69200.0
2011-08-17 14:00:00,23.28,23.38,23.28,23.3,127400.0,17.8594,17.9361,17.8594,17.8748,127400.0
2011-08-17 14:30:00,23.31,23.31,23.21,23.28,120200.0,17.8824,17.8824,17.8057,17.8594,120200.0
2011-08-17 15:00:00,23.27,23.33,23.24,23.32,84000.0,17.8517,17.8978,17.8287,17.8901,84000.0
2011-08-17 15:30:00,23.32,23.33,23.28,23.3,254000.0,17.8901,17.8978,17.8594,17.8748,254000.0
2011-08-18 09:30:00,22.82,23.03,22.82,22.9,94400.0,17.5065,17.6676,17.5065,17.5679,94400.0
2011-08-18 10:00:00,22.89,22.89,22.55,22.75,151000.0,17.5602,17.5602,17.2994,17.4528,151000.0
2011-08-18 10:30:00,22.75,22.75,22.63,22.66,69600.0,17.4528,17.4528,17.3608,17.3838,69600.0
2011-08-18 11:00:00,22.66,22.68,22.53,22.57,93200.0,17.3838,17.3991,17.284,17.3147,93200.0
2011-08-18 11:30:00,22.57,22.68,22.56,22.68,64000.0,17.3147,17.3991,17.3071,17.3991,64000.0
2011-08-18 12:00:00,22.68,22.68,22.6,22.63,49200.0,17.3991,17.3991,17.3377,17.3608,49200.0
2011-08-18 12:30:00,22.63,22.65,22.57,22.57,41000.0,17.3608,17.3761,17.3147,17.3147,41000.0
2011-08-18 13:00:00,22.58,22.61,22.5,22.55,48600.0,17.3224,17.3454,17.261,17.2994,48600.0
2011-08-18 13:30:00,22.55,22.56,22.44,22.49,71200.0,17.2994,17.3071,17.215,17.2534,71200.0
2011-08-18 14:00:00,22.5,22.65,22.5,22.58,82600.0,17.261,17.3761,17.261,17.3224,82600.0
2011-08-18 14:30:00,22.58,22.6,22.47,22.47,64000.0,17.3224,17.3377,17.238,17.238,64000.0
2011-08-18 15:00:00,22.47,22.57,22.38,22.56,110200.0,17.238,17.3147,17.169,17.3071,110200.0
2011-08-18 15:30:00,22.57,22.65,22.43,22.58,306800.0,17.3147,17.3761,17.2073,17.3224,306800.0
2011-08-19 09:30:00,22.39,22.53,22.25,22.51,263000.0,17.1766,17.284,17.0692,17.2687,263000.0
2011-08-19 10:00:00,22.53,22.71,22.49,22.67,176200.0,17.284,17.4221,17.2534,17.3914,176200.0
2011-08-19 10:30:00,22.68,22.68,22.56,22.59,81800.0,17.3991,17.3991,17.3071,17.3301,81800.0
2011-08-19 11:00:00,22.58,22.61,22.41,22.45,61000.0,17.3224,17.3454,17.192,17.2227,61000.0
2011-08-19 11:30:00,22.45,22.47,22.31,22.36,210000.0,17.2227,17.238,17.1153,17.1536,210000.0
2011-08-19 12:00:00,22.36,22.36,22.24,22.25,148400.0,17.1536,17.1536,17.0616,17.0692,148400.0
2011-08-19 12:30:00,22.25,22.27,22.2,22.2,139000.0,17.0692,17.0846,17.0309,17.0309,139000.0
2011-08-19 13:00:00,22.2,22.32,22.17,22.32,193800.0,17.0309,17.1229,17.0079,17.1229,193800.0
2011-08-19 13:30:00,22.32,22.33,22.22,22.23,92400.0,17.1229,17.1306,17.0462,17.0539,92400.0
2011-08-19 14:00:00,22.24,22.25,22.19,22.22,164000.0,17.0616,17.0692,17.0232,17.0462,164000.0
2011-08-19 14:30:00,22.22,22.24,22.17,22.21,226200.0,17.0462,17.0616,17.0079,17.0386,226200.0
2011-08-19 15:00:00,22.2,22.25,22.11,22.22,248400.0,17.0309,17.0692,16.9618,17.0462,248400.0
2011-08-19 15:30:00,22.22,22.23,22.11,22.14,432400.0,17.0462,17.0539,16.9618,16.9849,432400.0
2011-08-22 09:30:00,22.51,22.55,22.39,22.41,85800.0,17.2687,17.2994,17.1766,17.192,85800.0
2011-08-22 10:00:00,22.41,22.45,22.36,22.45,24000.0,17.192,17.2227,17.1536,17.2227,24000.0
2011-08-22 10:30:00,22.45,22.45,22.27,22.29,40600.0,17.2227,17.2227,17.0846,17.0999,40600.0
2011-08-22 11:00:00,22.3,22.34,22.25,22.34,127800.0,17.1076,17.1383,17.0692,17.1383,127800.0
2011-08-22 11:30:00,22.35,22.36,22.25,22.28,42400.0,17.146,17.1536,17.0692,17.0923,42400.0
2011-08-22 12:00:00,22.28,22.34,22.28,22.3,23000.0,17.0923,17.1383,17.0923,17.1076,23000.0
2011-08-22 12:30:00,22.31,22.38,22.24,22.38,27800.0,17.1153,17.169,17.0616,17.169,27800.0
2011-08-22 13:00:00,22.38,22.42,22.36,22.38,40800.0,17.169,17.1997,17.1536,17.169,40800.0
2011-08-22 13:30:00,22.38,22.41,22.34,22.39,89200.0,17.169,17.192,17.1383,17.1766,89200.0
2011-08-22 14:00:00,22.39,22.45,22.36,22.41,61400.0,17.1766,17.2227,17.1536,17.192,61400.0
2011-08-22 14:30:00,22.4,22.42,22.35,22.36,69000.0,17.1843,17.1997,17.146,17.1536,69000.0
2011-08-22 15:00:00,22.36,22.43,22.34,22.41,96200.0,17.1536,17.2073,17.1383,17.192,96200.0
2011-08-22 15:30:00,22.42,22.45,22.3,22.36,240600.0,17.1997,17.2227,17.1076,17.1536,240600.0
2011-08-23 09:30:00,22.45,22.49,22.28,22.34,115000.0,17.2227,17.2534,17.0923,17.1383,115000.0
2011-08-23 10:00:00,22.35,22.57,22.32,22.57,87400.0,17.146,17.3147,17.1229,17.3147,87400.0
2011-08-23 10:30:00,22.55,22.59,22.53,22.55,54400.0,17.2994,17.3301,17.284,17.2994,54400.0
2011-08-23 11:00:00,22.55,22.61,22.54,22.58,57200.0,17.2994,17.3454,17.2917,17.3224,57200.0
2011-08-23 11:30:00,22.59,22.74,22.58,22.73,31000.0,17.3301,17.4451,17.3224,17.4375,31000.0
2011-08-23 12:00:00,22.71,22.73,22.68,22.68,44200.0,17.4221,17.4375,17.3991,17.3991,44200.0
2011-08-23 12:30:00,22.69,22.75,22.67,22.75,74600.0,17.4068,17.4528,17.3914,17.4528,74600.0
2011-08-23 13:00:00,22.75,22.78,22.71,22.73,36400.0,17.4528,17.4758,17.4221,17.4375,36400.0
2011-08-23 13:30:00,22.74,22.76,22.66,22.69,40400.0,17.4451,17.4605,17.3838,17.4068,40400.0
2011-08-23 14:00:00,22.68,22.73,22.63,22.71,38600.0,17.3991,17.4375,17.3608,17.4221,38600.0
2011-08-23 14:30:00,22.72,22.84,22.71,22.81,108800.0,17.4298,17.5219,17.4221,17.4988,108800.0
2011-08-23 15:00:00,22.82,22.96,22.82,22.87,85000.0,17.5065,17.6139,17.5065,17.5449,85000.0
2011-08-23 15:30:00,22.87,22.98,22.82,22.97,234000.0,17.5449,17.6293,17.5065,17.6216,234000.0
2011-08-24 09:30:00,22.86,22.96,22.8,22.93,67200.0,17.5372,17.6139,17.4912,17.5909,67200.0
2011-08-24 10:00:00,22.94,23.04,22.92,22.98,135000.0,17.5986,17.6753,17.5832,17.6293,135000.0
2011-08-24 10:30:00,23.0,23.0,22.89,22.95,48600.0,17.6446,17.6446,17.5602,17.6062,48600.0
2011-08-24 11:00:00,22.93,22.93,22.84,22.84,38000.0,17.5909,17.5909,17.5219,17.5219,38000.0
2011-08-24 11:30:00,22.82,22.85,22.75,22.78,43200.0,17.5065,17.5295,17.4528,17.4758,43200.0
2011-08-24 12:00:00,22.78,22.79,22.71,22.74,35800.0,17.4758,17.4835,17.4221,17.4451,35800.0
2011-08-24 12:30:00,22.74,22.81,22.74,22.8,44400.0,17.4451,17.4988,17.4451,17.4912,44400.0
2011-08-24 13:00:00,22.81,22.89,22.78,22.86,59600.0,17.4988,17.5602,17.4758,17.5372,59600.0
2011-08-24 13:30:00,22.88,22.88,22.82,22.86,33000.0,17.5525,17.5525,17.5065,17.5372,33000.0
2011-08-24 14:00:00,22.85,22.89,22.82,22.86,39400.0,17.5295,17.5602,17.5065,17.5372,39400.0
2011-08-24 14:30:00,22.86,22.94,22.86,22.92,35600.0,17.5372,17.5986,17.5372,17.5832,35600.0
2011-08-24 15:00:00,22.93,22.96,22.9,22.95,71400.0,17.5909,17.6139,17.5679,17.6062,71400.0
2011-08-24 15:30:00,22.95,23.06,22.95,23.0,219600.0,17.6062,17.6906,17.6062,17.6446,219600.0
2011-08-25 09:30:00,23.01,23.01,22.72,22.75,95800.0,17.6523,17.6523,17.4298,17.4528,95800.0
2011-08-25 10:00:00,22.75,22.75,22.55,22.6,94200.0,17.4528,17.4528,17.2994,17.3377,94200.0
2011-08-25 10:30:00,22.61,22.65,22.54,22.63,50200.0,17.3454,17.3761,17.2917,17.3608,50200.0
2011-08-25 11:00:00,22.64,22.68,22.6,22.64,45600.0,17.3684,17.3991,17.3377,17.3684,45600.0
2011-08-25 11:30:00,22.65,22.69,22.61,22.68,35600.0,17.3761,17.4068,17.3454,17.3991,35600.0
2011-08-25 12:00:00,22.69,22.71,22.6,22.61,36800.0,17.4068,17.4221,17.3377,17.3454,36800.0
2011-08-25 12:30:00,22.61,22.62,22.56,22.57,44200.0,17.3454,17.3531,17.3071,17.3147,44200.0
2011-08-25 13:00:00,22.56,22.62,22.56,22.6,40600.0,17.3071,17.3531,17.3071,17.3377,40600.0
2011-08-25 13:30:00,22.61,22.63,22.54,22.6,75800.0,17.3454,17.3608,17.2917,17.3377,75800.0
2011-08-25 14:00:00,22.6,22.61,22.54,22.59,43600.0,17.3377,17.3454,17.2917,17.3301,43600.0
2011-08-25 14:30:00,22.59,22.61,22.56,22.57,134600.0,17.3301,17.3454,17.3071,17.3147,134600.0
2011-08-25 15:00:00,22.56,22.68,22.54,22.58,116200.0,17.3071,17.3991,17.2917,17.3224,116200.0
2011-08-25 15:30:00,22.58,22.6,22.49,22.53,189800.0,17.3224,17.3377,17.2534,17.284,189800.0
2011-08-26 09:30:00,22.4,22.55,22.29,22.41,51200.0,17.1843,17.2994,17.0999,17.192,51200.0
2011-08-26 10:00:00,22.38,22.38,22.08,22.34,88400.0,17.169,17.169,16.9388,17.1383,88400.0
2011-08-26 10:30:00,22.36,22.55,22.27,22.47,53000.0,17.1536,17.2994,17.0846,17.238,53000.0
2011-08-26 11:00:00,22.46,22.68,22.43,22.57,63800.0,17.2303,17.3991,17.2073,17.3147,63800.0
2011-08-26 11:30:00,22.58,22.72,22.57,22.67,43200.0,17.3224,17.4298,17.3147,17.3914,43200.0
2011-08-26 12:00:00,22.68,22.91,22.68,22.9,92600.0,17.3991,17.5756,17.3991,17.5679,92600.0
2011-08-26 12:30:00,22.9,22.9,22.77,22.81,125200.0,17.5679,17.5679,17.4682,17.4988,125200.0
2011-08-26 13:00:00,22.8,22.91,22.79,22.91,43200.0,17.4912,17.5756,17.4835,17.5756,43200.0
2011-08-26 13:30:00,22.91,22.95,22.9,22.91,64600.0,17.5756,17.6062,17.5679,17.5756,64600.0
2011-08-26 14:00:00,22.93,22.94,22.81,22.83,52200.0,17.5909,17.5986,17.4988,17.5142,52200.0
2011-08-26 14:30:00,22.83,22.89,22.82,22.84,30400.0,17.5142,17.5602,17.5065,17.5219,30400.0
2011-08-26 15:00:00,22.84,22.84,22.73,22.78,64800.0,17.5219,17.5219,17.4375,17.4758,64800.0
2011-08-26 15:30:00,22.78,22.88,22.77,22.88,149400.0,17.4758,17.5525,17.4682,17.5525,149400.0
2011-08-29 09:30:00,23.07,23.18,23.01,23.15,47600.0,17.6983,17.7827,17.6523,17.7597,47600.0
2011-08-29 10:00:00,23.15,23.22,23.13,23.21,89600.0,17.7597,17.8134,17.7443,17.8057,89600.0
2011-08-29 10:30:00,23.2,23.28,23.18,23.28,114800.0,17.798,17.8594,17.7827,17.8594,114800.0
2011-08-29 11:00:00,23.28,23.3,23.25,23.29,75200.0,17.8594,17.8748,17.8364,17.8671,75200.0
2011-08-29 11:30:00,23.29,23.31,23.28,23.3,40400.0,17.8671,17.8824,17.8594,17.8748,40400.0
2011-08-29 12:00:00,23.3,23.33,23.3,23.3,22400.0,17.8748,17.8978,17.8748,17.8748,22400.0
2011-08-29 12:30:00,23.3,23.36,23.29,23.36,47600.0,17.8748,17.9208,17.8671,17.9208,47600.0
2011-08-29 13:00:00,23.36,23.48,23.36,23.43,202600.0,17.9208,18.0128,17.9208,17.9745,202600.0
2011-08-29 13:30:00,23.43,23.43,23.39,23.43,47000.0,17.9745,17.9745,17.9438,17.9745,47000.0
2011-08-29 14:00:00,23.43,23.52,23.43,23.52,45000.0,17.9745,18.0435,17.9745,18.0435,45000.0
2011-08-29 14:30:00,23.52,23.53,23.5,23.5,69800.0,18.0435,18.0512,18.0282,18.0282,69800.0
2011-08-29 15:00:00,23.51,23.56,23.5,23.55,83200.0,18.0359,18.0742,18.0282,18.0665,83200.0
2011-08-29 15:30:00,23.55,23.59,23.54,23.59,236600.0,18.0665,18.0972,18.0589,18.0972,236600.0
2011-08-30 09:30:00,23.45,23.61,23.45,23.58,135800.0,17.9898,18.1126,17.9898,18.0896,135800.0
2011-08-30 10:00:00,23.56,23.59,23.48,23.53,141400.0,18.0742,18.0972,18.0128,18.0512,141400.0
2011-08-30 10:30:00,23.54,23.59,23.5,23.55,86200.0,18.0589,18.0972,18.0282,18.0665,86200.0
2011-08-30 11:00:00,23.54,23.62,23.54,23.61,90000.0,18.0589,18.1202,18.0589,18.1126,90000.0
2011-08-30 11:30:00,23.63,23.69,23.59,23.64,51400.0,18.1279,18.1739,18.0972,18.1356,51400.0
2011-08-30 12:00:00,23.64,23.65,23.61,23.61,50200.0,18.1356,18.1433,18.1126,18.1126,50200.0
2011-08-30 12:30:00,23.61,23.64,23.61,23.64,76600.0,18.1126,18.1356,18.1126,18.1356,76600.0
2011-08-30 13:00:00,23.63,23.68,23.61,23.67,110400.0,18.1279,18.1663,18.1126,18.1586,110400.0
2011-08-30 13:30:00,23.67,23.71,23.64,23.69,80400.0,18.1586,18.1893,18.1356,18.1739,80400.0
2011-08-30 14:00:00,23.68,23.73,23.65,23.72,76000.0,18.1663,18.2046,18.1433,18.197,76000.0
2011-08-30 14:30:00,23.73,23.78,23.72,23.78,74200.0,18.2046,18.243,18.197,18.243,74200.0
2011-08-30 15:00:00,23.78,23.79,23.71,23.75,58400.0,18.243,18.2507,18.1893,18.22,58400.0
2011-08-30 15:30:00,23.75,23.82,23.71,23.71,200000.0,18.22,18.2737,18.1893,18.1893,200000.0
2011-08-31 09:30:00,23.83,23.88,23.71,23.84,51000.0,18.2813,18.3197,18.1893,18.289,51000.0
2011-08-31 10:00:00,23.84,23.88,23.82,23.88,44000.0,18.289,18.3197,18.2737,18.3197,44000.0
2011-08-31 10:30:00,23.88,23.99,23.86,23.96,66800.0,18.3197,18.4041,18.3044,18.3811,66800.0
2011-08-31 11:00:00,23.96,23.96,23.88,23.92,83400.0,18.3811,18.3811,18.3197,18.3504,83400.0
2011-08-31 11:30:00,23.91,23.92,23.82,23.85,40400.0,18.3427,18.3504,18.2737,18.2967,40400.0
2011-08-31 12:00:00,23.84,23.96,23.84,23.94,96400.0,18.289,18.3811,18.289,18.3657,96400.0
2011-08-31 12:30:00,23.94,23.99,23.93,23.96,41600.0,18.3657,18.4041,18.3581,18.3811,41600.0
2011-08-31 13:00:00,23.96,23.98,23.92,23.93,69200.0,18.3811,18.3964,18.3504,18.3581,69200.0
2011-08-31 13:30:00,23.93,23.95,23.91,23.92,74400.0,18.3581,18.3734,18.3427,18.3504,74400.0
2011-08-31 14:00:00,23.92,23.93,23.88,23.88,55000.0,18.3504,18.3581,18.3197,18.3197,55000.0
2011-08-31 14:30:00,23.88,23.89,23.78,23.8,83400.0,18.3197,18.3274,18.243,18.2583,83400.0
2011-08-31 15:00:00,23.8,23.85,23.68,23.75,89600.0,18.2583,18.2967,18.1663,18.22,89600.0
2011-08-31 15:30:00,23.75,23.92,23.74,23.89,338600.0,18.22,18.3504,18.2123,18.3274,338600.0
2011-09-01 09:30:00,23.85,23.99,23.79,23.82,81800.0,18.2967,18.4041,18.2507,18.2737,81800.0
2011-09-01 10:00:00,23.82,24.05,23.81,23.92,132200.0,18.2737,18.4501,18.266,18.3504,132200.0
2011-09-01 10:30:00,23.92,23.95,23.83,23.85,45000.0,18.3504,18.3734,18.2813,18.2967,45000.0
2011-09-01 11:00:00,23.86,23.98,23.83,23.96,50800.0,18.3044,18.3964,18.2813,18.3811,50800.0
2011-09-01 11:30:00,23.98,23.99,23.89,23.96,37200.0,18.3964,18.4041,18.3274,18.3811,37200.0
2011-09-01 12:00:00,23.95,23.96,23.86,23.9,24000.0,18.3734,18.3811,18.3044,18.335,24000.0
2011-09-01 12:30:00,23.9,23.92,23.86,23.86,25000.0,18.335,18.3504,18.3044,18.3044,25000.0
2011-09-01 13:00:00,23.87,23.89,23.8,23.87,34400.0,18.312,18.3274,18.2583,18.312,34400.0
2011-09-01 13:30:00,23.86,23.89,23.73,23.75,42800.0,18.3044,18.3274,18.2046,18.22,42800.0
2011-09-01 14:00:00,23.76,23.76,23.71,23.75,62000.0,18.2276,18.2276,18.1893,18.22,62000.0
2011-09-01 14:30:00,23.75,23.81,23.75,23.78,67000.0,18.22,18.266,18.22,18.243,67000.0
2011-09-01 15:00:00,23.77,23.79,23.72,23.77,76200.0,18.2353,18.2507,18.197,18.2353,76200.0
2011-09-01 15:30:00,23.76,23.77,23.71,23.72,238200.0,18.2276,18.2353,18.1893,18.197,238200.0
2011-09-02 09:30:00,23.42,23.52,23.42,23.46,61200.0,17.9668,18.0435,17.9668,17.9975,61200.0
2011-09-02 10:00:00,23.45,23.58,23.45,23.54,48600.0,17.9898,18.0896,17.9898,18.0589,48600.0
2011-09-02 10:30:00,23.5,23.52,23.41,23.51,23600.0,18.0282,18.0435,17.9591,18.0359,23600.0
2011-09-02 11:00:00,23.52,23.59,23.51,23.59,60000.0,18.0435,18.0972,18.0359,18.0972,60000.0
2011-09-02 11:30:00,23.58,23.61,23.55,23.58,91600.0,18.0896,18.1126,18.0665,18.0896,91600.0
2011-09-02 12:00:00,23.58,23.59,23.52,23.52,55600.0,18.0896,18.0972,18.0435,18.0435,55600.0
2011-09-02 12:30:00,23.52,23.56,23.51,23.55,17400.0,18.0435,18.0742,18.0359,18.0665,17400.0
2011-09-02 13:00:00,23.55,23.55,23.49,23.49,22200.0,18.0665,18.0665,18.0205,18.0205,22200.0
2011-09-02 13:30:00,23.5,23.53,23.46,23.48,30600.0,18.0282,18.0512,17.9975,18.0128,30600.0
2011-09-02 14:00:00,23.48,23.52,23.41,23.43,73600.0,18.0128,18.0435,17.9591,17.9745,73600.0
2011-09-02 14:30:00,23.42,23.43,23.36,23.39,36000.0,17.9668,17.9745,17.9208,17.9438,36000.0
2011-09-02 15:00:00,23.38,23.39,23.33,23.36,66800.0,17.9361,17.9438,17.8978,17.9208,66800.0
2011-09-02 15:30:00,23.36,23.42,23.31,23.32,203600.0,17.9208,17.9668,17.8824,17.8901,203600.0
2011-09-06 09:30:00,22.88,22.9,22.75,22.9,67200.0,17.5525,17.5679,17.4528,17.5679,67200.0
2011-09-06 10:00:00,22.93,23.03,22.86,22.88,67400.0,17.5909,17.6676,17.5372,17.5525,67400.0
2011-09-06 10:30:00,22.87,22.94,22.83,22.91,45000.0,17.5449,17.5986,17.5142,17.5756,45000.0
2011-09-06 11:00:00,22.93,22.99,22.9,22.96,44200.0,17.5909,17.6369,17.5679,17.6139,44200.0
2011-09-06 11:30:00,22.97,23.0,22.93,22.98,45400.0,17.6216,17.6446,17.5909,17.6293,45400.0
2011-09-06 12:00:00,22.98,23.02,22.95,23.0,21200.0,17.6293,17.66,17.6062,17.6446,21200.0
2011-09-06 12:30:00,22.98,23.0,22.96,23.0,20800.0,17.6293,17.6446,17.6139,17.6446,20800.0
2011-09-06 13:00:00,23.0,23.05,22.98,23.05,48400.0,17.6446,17.683,17.6293,17.683,48400.0
2011-09-06 13:30:00,23.05,23.1,23.02,23.07,43600.0,17.683,17.7213,17.66,17.6983,43600.0
2011-09-06 14:00:00,23.07,23.14,23.06,23.13,40800.0,17.6983,17.752,17.6906,17.7443,40800.0
2011-09-06 14:30:00,23.14,23.14,23.1,23.11,66200.0,17.752,17.752,17.7213,17.729,66200.0
2011-09-06 15:00:00,23.11,23.16,23.11,23.13,128600.0,17.729,17.7674,17.729,17.7443,128600.0
2011-09-06 15:30:00,23.14,23.3,23.11,23.25,210000.0,17.752,17.8748,17.729,17.8364,210000.0
2011-09-07 09:30:00,23.45,23.62,23.41,23.55,84800.0,17.9898,18.1202,17.9591,18.0665,84800.0
2011-09-07 10:00:00,23.56,23.6,23.53,23.54,120800.0,18.0742,18.1049,18.0512,18.0589,120800.0
2011-09-07 10:30:00,23.55,23.64,23.54,23.62,67200.0,18.0665,18.1356,18.0589,18.1202,67200.0
2011-09-07 11:00:00,23.63,23.69,23.62,23.68,101200.0,18.1279,18.1739,18.1202,18.1663,101200.0
2011-09-07 11:30:00,23.68,23.74,23.67,23.73,47200.0,18.1663,18.2123,18.1586,18.2046,47200.0
2011-09-07 12:00:00,23.73,23.77,23.7,23.75,91000.0,18.2046,18.2353,18.1816,18.22,91000.0
2011-09-07 12:30:00,23.75,23.79,23.74,23.79,60200.0,18.22,18.2507,18.2123,18.2507,60200.0
2011-09-07 13:00:00,23.78,23.8,23.77,23.79,81000.0,18.243,18.2583,18.2353,18.2507,81000.0
2011-09-07 13:30:00,23.8,23.83,23.78,23.83,59200.0,18.2583,18.2813,18.243,18.2813,59200.0
2011-09-07 14:00:00,23.83,23.88,23.82,23.86,121000.0,18.2813,18.3197,18.2737,18.3044,121000.0
2011-09-07 14:30:00,23.87,23.93,23.86,23.9,133800.0,18.312,18.3581,18.3044,18.335,133800.0
2011-09-07 15:00:00,23.9,23.91,23.83,23.83,96400.0,18.335,18.3427,18.2813,18.2813,96400.0
2011-09-07 15:30:00,23.84,23.86,23.77,23.85,318400.0,18.289,18.3044,18.2353,18.2967,318400.0
2011-09-08 09:30:00,23.7,23.77,23.64,23.68,59600.0,18.1816,18.2353,18.1356,18.1663,59600.0
2011-09-08 10:00:00,23.68,23.73,23.64,23.68,43000.0,18.1663,18.2046,18.1356,18.1663,43000.0
2011-09-08 10:30:00,23.69,23.74,23.68,23.74,81600.0,18.1739,18.2123,18.1663,18.2123,81600.0
2011-09-08 11:00:00,23.75,23.75,23.71,23.73,57400.0,18.22,18.22,18.1893,18.2046,57400.0
2011-09-08 11:30:00,23.72,23.79,23.68,23.7,96000.0,18.197,18.2507,18.1663,18.1816,96000.0
2011-09-08 12:00:00,23.7,23.72,23.68,23.71,48200.0,18.1816,18.197,18.1663,18.1893,48200.0
2011-09-08 12:30:00,23.7,23.78,23.7,23.78,63600.0,18.1816,18.243,18.1816,18.243,63600.0
2011-09-08 13:00:00,23.78,23.79,23.72,23.72,48200.0,18.243,18.2507,18.197,18.197,48200.0
2011-09-08 13:30:00,23.73,23.75,23.57,23.61,104800.0,18.2046,18.22,18.0819,18.1126,104800.0
2011-09-08 14:00:00,23.62,23.67,23.57,23.6,89200.0,18.1202,18.1586,18.0819,18.1049,89200.0
2011-09-08 14:30:00,23.59,23.61,23.52,23.52,86600.0,18.0972,18.1126,18.0435,18.0435,86600.0
2011-09-08 15:00:00,23.53,23.53,23.45,23.5,152400.0,18.0512,18.0512,17.9898,18.0282,152400.0
2011-09-08 15:30:00,23.5,23.52,23.33,23.34,711600.0,18.0282,18.0435,17.8978,17.9054,711600.0
2011-09-09 09:30:00,23.1,23.23,22.98,23.08,107400.0,17.7213,17.8211,17.6293,17.706,107400.0
2011-09-09 10:00:00,23.1,23.14,23.05,23.07,36000.0,17.7213,17.752,17.683,17.6983,36000.0
2011-09-09 10:30:00,23.07,23.1,23.04,23.04,74600.0,17.6983,17.7213,17.6753,17.6753,74600.0
2011-09-09 11:00:00,23.04,23.11,22.9,22.93,61600.0,17.6753,17.729,17.5679,17.5909,61600.0
2011-09-09 11:30:00,22.94,22.96,22.84,22.86,55200.0,17.5986,17.6139,17.5219,17.5372,55200.0
2011-09-09 12:00:00,22.86,22.86,22.8,22.83,47800.0,17.5372,17.5372,17.4912,17.5142,47800.0
2011-09-09 12:30:00,22.84,22.85,22.72,22.78,87600.0,17.5219,17.5295,17.4298,17.4758,87600.0
2011-09-09 13:00:00,22.79,22.84,22.75,22.78,64400.0,17.4835,17.5219,17.4528,17.4758,64400.0
2011-09-09 13:30:00,22.79,22.8,22.71,22.72,87600.0,17.4835,17.4912,17.4221,17.4298,87600.0
2011-09-09 14:00:00,22.71,22.75,22.68,22.71,78400.0,17.4221,17.4528,17.3991,17.4221,78400.0
2011-09-09 14:30:00,22.7,22.74,22.66,22.68,65200.0,17.4145,17.4451,17.3838,17.3991,65200.0
2011-09-09 15:00:00,22.67,22.75,22.65,22.68,144800.0,17.3914,17.4528,17.3761,17.3991,144800.0
2011-09-09 15:30:00,22.68,22.85,22.68,22.75,362000.0,17.3991,17.5295,17.3991,17.4528,362000.0
2011-09-12 09:30:00,22.51,22.65,22.5,22.61,91000.0,17.2687,17.3761,17.261,17.3454,91000.0
2011-09-12 10:00:00,22.61,22.7,22.51,22.51,151400.0,17.3454,17.4145,17.2687,17.2687,151400.0
2011-09-12 10:30:00,22.5,22.55,22.45,22.45,43000.0,17.261,17.2994,17.2227,17.2227,43000.0
2011-09-12 11:00:00,22.43,22.53,22.43,22.51,57600.0,17.2073,17.284,17.2073,17.2687,57600.0
2011-09-12 11:30:00,22.5,22.55,22.48,22.48,34800.0,17.261,17.2994,17.2457,17.2457,34800.0
2011-09-12 12:00:00,22.48,22.49,22.43,22.48,31200.0,17.2457,17.2534,17.2073,17.2457,31200.0
2011-09-12 12:30:00,22.47,22.47,22.42,22.46,49200.0,17.238,17.238,17.1997,17.2303,49200.0
2011-09-12 13:00:00,22.46,22.49,22.44,22.47,83600.0,17.2303,17.2534,17.215,17.238,83600.0
2011-09-12 13:30:00,22.47,22.47,22.4,22.44,37000.0,17.238,17.238,17.1843,17.215,37000.0
2011-09-12 14:00:00,22.44,22.44,22.36,22.4,79400.0,17.215,17.215,17.1536,17.1843,79400.0
2011-09-12 14:30:00,22.4,22.53,22.4,22.45,116600.0,17.1843,17.284,17.1843,17.2227,116600.0
2011-09-12 15:00:00,22.46,22.54,22.43,22.53,85000.0,17.2303,17.2917,17.2073,17.284,85000.0
2011-09-12 15:30:00,22.53,22.78,22.53,22.71,278800.0,17.284,17.4758,17.284,17.4221,278800.0
2011-09-13 09:30:00,22.79,22.81,22.63,22.8,50600.0,17.4835,17.4988,17.3608,17.4912,50600.0
2011-09-13 10:00:00,22.8,22.88,22.78,22.78,61000.0,17.4912,17.5525,17.4758,17.4758,61000.0
2011-09-13 10:30:00,22.78,22.81,22.7,22.72,69200.0,17.4758,17.4988,17.4145,17.4298,69200.0
2011-09-13 11:00:00,22.72,22.74,22.64,22.69,36200.0,17.4298,17.4451,17.3684,17.4068,36200.0
2011-09-13 11:30:00,22.69,22.75,22.69,22.71,45800.0,17.4068,17.4528,17.4068,17.4221,45800.0
2011-09-13 12:00:00,22.7,22.74,22.67,22.71,40800.0,17.4145,17.4451,17.3914,17.4221,40800.0
2011-09-13 12:30:00,22.72,22.73,22.7,22.73,39400.0,17.4298,17.4375,17.4145,17.4375,39400.0
2011-09-13 13:00:00,22.74,22.77,22.74,22.76,25600.0,17.4451,17.4682,17.4451,17.4605,25600.0
2011-09-13 13:30:00,22.75,22.83,22.74,22.75,52600.0,17.4528,17.5142,17.4451,17.4528,52600.0
2011-09-13 14:00:00,22.77,22.86,22.75,22.86,45600.0,17.4682,17.5372,17.4528,17.5372,45600.0
2011-09-13 14:30:00,22.88,22.88,22.79,22.82,62800.0,17.5525,17.5525,17.4835,17.5065,62800.0
2011-09-13 15:00:00,22.82,22.84,22.76,22.84,142000.0,17.5065,17.5219,17.4605,17.5219,142000.0
2011-09-13 15:30:00,22.85,22.95,22.84,22.91,181600.0,17.5295,17.6062,17.5219,17.5756,181600.0
2011-09-14 09:30:00,22.98,22.99,22.86,22.88,101400.0,17.6293,17.6369,17.5372,17.5525,101400.0
2011-09-14 10:00:00,22.87,22.91,22.67,22.81,67000.0,17.5449,17.5756,17.3914,17.4988,67000.0
2011-09-14 10:30:00,22.81,22.86,22.78,22.86,41200.0,17.4988,17.5372,17.4758,17.5372,41200.0
2011-09-14 11:00:00,22.86,22.89,22.82,22.88,53200.0,17.5372,17.5602,17.5065,17.5525,53200.0
2011-09-14 11:30:00,22.88,22.9,22.85,22.88,73200.0,17.5525,17.5679,17.5295,17.5525,73200.0
2011-09-14 12:00:00,22.89,22.91,22.86,22.91,33000.0,17.5602,17.5756,17.5372,17.5756,33000.0
2011-09-14 12:30:00,22.92,22.98,22.91,22.93,106000.0,17.5832,17.6293,17.5756,17.5909,106000.0
2011-09-14 13:00:00,22.94,22.98,22.93,22.98,140200.0,17.5986,17.6293,17.5909,17.6293,140200.0
2011-09-14 13:30:00,22.99,23.09,22.98,23.03,116800.0,17.6369,17.7137,17.6293,17.6676,116800.0
2011-09-14 14:00:00,23.03,23.16,23.03,23.15,45800.0,17.6676,17.7674,17.6676,17.7597,45800.0
2011-09-14 14:30:00,23.14,23.17,23.11,23.17,52800.0,17.752,17.775,17.729,17.775,52800.0
2011-09-14 15:00:00,23.17,23.29,23.17,23.28,89400.0,17.775,17.8671,17.775,17.8594,89400.0
2011-09-14 15:30:00,23.28,23.32,23.14,23.14,201800.0,17.8594,17.8901,17.752,17.752,201800.0
2011-09-15 09:30:00,23.33,23.34,23.2,23.24,53000.0,17.8978,17.9054,17.798,17.8287,53000.0
2011-09-15 10:00:00,23.25,23.33,23.18,23.21,51400.0,17.8364,17.8978,17.7827,17.8057,51400.0
2011-09-15 10:30:00,23.22,23.22,23.15,23.16,42800.0,17.8134,17.8134,17.7597,17.7674,42800.0
2011-09-15 11:00:00,23.16,23.2,23.14,23.18,57800.0,17.7674,17.798,17.752,17.7827,57800.0
2011-09-15 11:30:00,23.2,23.25,23.2,23.25,21000.0,17.798,17.8364,17.798,17.8364,21000.0
2011-09-15 12:00:00,23.25,23.33,23.25,23.3,33200.0,17.8364,17.8978,17.8364,17.8748,33200.0
2011-09-15 12:30:00,23.31,23.35,23.3,23.33,26600.0,17.8824,17.9131,17.8748,17.8978,26600.0
2011-09-15 13:00:00,23.33,23.36,23.32,23.34,24800.0,17.8978,17.9208,17.8901,17.9054,24800.0
2011-09-15 13:30:00,23.33,23.38,23.32,23.38,54000.0,17.8978,17.9361,17.8901,17.9361,54000.0
2011-09-15 14:00:00,23.37,23.46,23.37,23.42,72200.0,17.9285,17.9975,17.9285,17.9668,72200.0
2011-09-15 14:30:00,23.43,23.44,23.4,23.43,38800.0,17.9745,17.9822,17.9515,17.9745,38800.0
2011-09-15 15:00:00,23.43,23.45,23.39,23.4,65600.0,17.9745,17.9898,17.9438,17.9515,65600.0
2011-09-15 15:30:00,23.4,23.46,23.38,23.46,197400.0,17.9515,17.9975,17.9361,17.9975,197400.0
2011-09-16 09:30:00,23.59,23.79,23.43,23.7,438200.0,18.0972,18.2507,17.9745,18.1816,438200.0
2011-09-16 10:00:00,23.71,23.78,23.68,23.68,66800.0,18.1893,18.243,18.1663,18.1663,66800.0
2011-09-16 10:30:00,23.7,23.71,23.55,23.59,66000.0,18.1816,18.1893,18.0665,18.0972,66000.0
2011-09-16 11:00:00,23.59,23.63,23.48,23.49,69400.0,18.0972,18.1279,18.0128,18.0205,69400.0
2011-09-16 11:30:00,23.49,23.58,23.46,23.58,27200.0,18.0205,18.0896,17.9975,18.0896,27200.0
2011-09-16 12:00:00,23.58,23.6,23.55,23.58,30400.0,18.0896,18.1049,18.0665,18.0896,30400.0
2011-09-16 12:30:00,23.58,23.63,23.57,23.6,27800.0,18.0896,18.1279,18.0819,18.1049,27800.0
2011-09-16 13:00:00,23.59,23.6,23.57,23.58,30000.0,18.0972,18.1049,18.0819,18.0896,30000.0
2011-09-16 13:30:00,23.57,23.59,23.52,23.54,31800.0,18.0819,18.0972,18.0435,18.0589,31800.0
2011-09-16 14:00:00,23.54,23.58,23.54,23.54,32800.0,18.0589,18.0896,18.0589,18.0589,32800.0
2011-09-16 14:30:00,23.54,23.57,23.54,23.57,34600.0,18.0589,18.0819,18.0589,18.0819,34600.0
2011-09-16 15:00:00,23.57,23.57,23.46,23.47,58000.0,18.0819,18.0819,17.9975,18.0052,58000.0
2011-09-16 15:30:00,23.46,23.53,23.45,23.49,193000.0,17.9975,18.0512,17.9898,18.0205,193000.0
2011-09-19 09:30:00,23.17,23.23,23.08,23.18,55800.0,17.775,17.8211,17.706,17.7827,55800.0
2011-09-19 10:00:00,23.17,23.22,23.11,23.2,34200.0,17.775,17.8134,17.729,17.798,34200.0
2011-09-19 10:30:00,23.19,23.21,23.11,23.11,58800.0,17.7904,17.8057,17.729,17.729,58800.0
2011-09-19 11:00:00,23.12,23.18,23.11,23.13,60000.0,17.7367,17.7827,17.729,17.7443,60000.0
2011-09-19 11:30:00,23.13,23.23,23.11,23.21,32200.0,17.7443,17.8211,17.729,17.8057,32200.0
2011-09-19 12:00:00,23.21,23.23,23.19,23.21,52400.0,17.8057,17.8211,17.7904,17.8057,52400.0
2011-09-19 12:30:00,23.2,23.21,23.18,23.19,32600.0,17.798,17.8057,17.7827,17.7904,32600.0
2011-09-19 13:00:00,23.18,23.19,23.15,23.18,44400.0,17.7827,17.7904,17.7597,17.7827,44400.0
2011-09-19 13:30:00,23.17,23.17,23.13,23.13,35400.0,17.775,17.775,17.7443,17.7443,35400.0
2011-09-19 14:00:00,23.13,23.17,23.1,23.14,61400.0,17.7443,17.775,17.7213,17.752,61400.0
2011-09-19 14:30:00,23.14,23.23,23.14,23.17,114400.0,17.752,17.8211,17.752,17.775,114400.0
2011-09-19 15:00:00,23.18,23.24,23.17,23.24,281200.0,17.7827,17.8287,17.775,17.8287,281200.0
2011-09-19 15:30:00,23.24,23.33,23.24,23.25,350200.0,17.8287,17.8978,17.8287,17.8364,350200.0
2011-09-20 09:30:00,23.36,23.45,23.29,23.33,55000.0,17.9208,17.9898,17.8671,17.8978,55000.0
2011-09-20 10:00:00,23.33,23.43,23.33,23.43,43000.0,17.8978,17.9745,17.8978,17.9745,43000.0
2011-09-20 10:30:00,23.42,23.52,23.42,23.5,60000.0,17.9668,18.0435,17.9668,18.0282,60000.0
2011-09-20 11:00:00,23.51,23.59,23.51,23.57,45200.0,18.0359,18.0972,18.0359,18.0819,45200.0
2011-09-20 11:30:00,23.56,23.62,23.54,23.61,40000.0,18.0742,18.1202,18.0589,18.1126,40000.0
2011-09-20 12:00:00,23.61,23.61,23.54,23.59,33200.0,18.1126,18.1126,18.0589,18.0972,33200.0
2011-09-20 12:30:00,23.59,23.61,23.54,23.61,30600.0,18.0972,18.1126,18.0589,18.1126,30600.0
2011-09-20 13:00:00,23.61,23.65,23.61,23.64,38400.0,18.1126,18.1433,18.1126,18.1356,38400.0
2011-09-20 13:30:00,23.64,23.64,23.59,23.6,37600.0,18.1356,18.1356,18.0972,18.1049,37600.0
2011-09-20 14:00:00,23.6,23.61,23.55,23.57,65200.0,18.1049,18.1126,18.0665,18.0819,65200.0
2011-09-20 14:30:00,23.57,23.58,23.52,23.52,54600.0,18.0819,18.0896,18.0435,18.0435,54600.0
2011-09-20 15:00:00,23.51,23.54,23.44,23.48,142200.0,18.0359,18.0589,17.9822,18.0128,142200.0
2011-09-20 15:30:00,23.48,23.48,23.32,23.34,199000.0,18.0128,18.0128,17.8901,17.9054,199000.0
2011-09-21 09:30:00,23.36,23.42,23.11,23.38,82800.0,17.9208,17.9668,17.729,17.9361,82800.0
2011-09-21 10:00:00,23.41,23.41,23.26,23.28,38800.0,17.9591,17.9591,17.8441,17.8594,38800.0
2011-09-21 10:30:00,23.29,23.33,23.2,23.2,40800.0,17.8671,17.8978,17.798,17.798,40800.0
2011-09-21 11:00:00,23.21,23.26,23.21,23.26,22200.0,17.8057,17.8441,17.8057,17.8441,22200.0
2011-09-21 11:30:00,23.26,23.29,23.21,23.21,20000.0,17.8441,17.8671,17.8057,17.8057,20000.0
2011-09-21 12:00:00,23.22,23.24,23.18,23.2,43800.0,17.8134,17.8287,17.7827,17.798,43800.0
2011-09-21 12:30:00,23.19,23.3,23.19,23.24,43400.0,17.7904,17.8748,17.7904,17.8287,43400.0
2011-09-21 13:00:00,23.23,23.26,23.22,23.24,41600.0,17.8211,17.8441,17.8134,17.8287,41600.0
2011-09-21 13:30:00,23.23,23.25,23.21,23.24,25600.0,17.8211,17.8364,17.8057,17.8287,25600.0
2011-09-21 14:00:00,23.24,23.31,23.1,23.19,75600.0,17.8287,17.8824,17.7213,17.7904,75600.0
2011-09-21 14:30:00,23.18,23.22,23.0,23.05,73200.0,17.7827,17.8134,17.6446,17.683,73200.0
2011-09-21 15:00:00,23.04,23.15,23.02,23.07,68200.0,17.6753,17.7597,17.66,17.6983,68200.0
2011-09-21 15:30:00,23.07,23.09,22.76,22.76,210800.0,17.6983,17.7137,17.4605,17.4605,210800.0
2011-09-22 09:30:00,22.36,22.46,21.81,21.85,397000.0,17.1536,17.2303,16.7317,16.7624,397000.0
2011-09-22 10:00:00,21.85,22.1,21.84,22.05,310000.0,16.7624,16.9542,16.7547,16.9158,310000.0
2011-09-22 10:30:00,22.05,22.28,22.03,22.2,342200.0,16.9158,17.0923,16.9005,17.0309,342200.0
2011-09-22 11:00:00,22.2,22.24,22.12,22.18,173400.0,17.0309,17.0616,16.9695,17.0155,173400.0
2011-09-22 11:30:00,22.2,22.31,22.18,22.2,162400.0,17.0309,17.1153,17.0155,17.0309,162400.0
2011-09-22 12:00:00,22.21,22.28,22.15,22.24,179000.0,17.0386,17.0923,16.9925,17.0616,179000.0
2011-09-22 12:30:00,22.25,22.37,22.22,22.36,146800.0,17.0692,17.1613,17.0462,17.1536,146800.0
2011-09-22 13:00:00,22.37,22.38,22.3,22.36,193000.0,17.1613,17.169,17.1076,17.1536,193000.0
2011-09-22 13:30:00,22.36,22.51,22.34,22.35,285400.0,17.1536,17.2687,17.1383,17.146,285400.0
2011-09-22 14:00:00,22.36,22.63,22.35,22.52,200200.0,17.1536,17.3608,17.146,17.2764,200200.0
2011-09-22 14:30:00,22.5,22.57,22.45,22.49,193000.0,17.261,17.3147,17.2227,17.2534,193000.0
2011-09-22 15:00:00,22.49,22.66,22.48,22.64,279800.0,17.2534,17.3838,17.2457,17.3684,279800.0
2011-09-22 15:30:00,22.65,22.92,22.63,22.82,425000.0,17.3761,17.5832,17.3608,17.5065,425000.0
2011-09-23 09:30:00,22.88,22.95,22.66,22.81,186200.0,17.5525,17.6062,17.3838,17.4988,186200.0
2011-09-23 10:00:00,22.82,22.9,22.74,22.9,117000.0,17.5065,17.5679,17.4451,17.5679,117000.0
2011-09-23 10:30:00,22.91,23.05,22.91,23.02,76000.0,17.5756,17.683,17.5756,17.66,76000.0
2011-09-23 11:00:00,23.0,23.1,23.0,23.05,81800.0,17.6446,17.7213,17.6446,17.683,81800.0
2011-09-23 11:30:00,23.07,23.08,23.0,23.08,63600.0,17.6983,17.706,17.6446,17.706,63600.0
2011-09-23 12:00:00,23.08,23.21,23.03,23.1,119400.0,17.706,17.8057,17.6676,17.7213,119400.0
2011-09-23 12:30:00,23.1,23.22,23.07,23.18,104200.0,17.7213,17.8134,17.6983,17.7827,104200.0
2011-09-23 13:00:00,23.19,23.25,23.16,23.22,92000.0,17.7904,17.8364,17.7674,17.8134,92000.0
2011-09-23 13:30:00,23.2,23.36,23.19,23.34,95200.0,17.798,17.9208,17.7904,17.9054,95200.0
2011-09-23 14:00:00,23.34,23.37,23.26,23.27,70400.0,17.9054,17.9285,17.8441,17.8517,70400.0
2011-09-23 14:30:00,23.27,23.3,23.18,23.18,106400.0,17.8517,17.8748,17.7827,17.7827,106400.0
2011-09-23 15:00:00,23.18,23.43,23.16,23.43,179600.0,17.7827,17.9745,17.7674,17.9745,179600.0
2011-09-23 15:30:00,23.43,23.47,23.23,23.33,373400.0,17.9745,18.0052,17.8211,17.8978,373400.0
2011-09-26 09:30:00,23.49,23.58,23.4,23.49,96600.0,18.0205,18.0896,17.9515,18.0205,96600.0
2011-09-26 10:00:00,23.49,23.57,23.39,23.57,200600.0,18.0205,18.0819,17.9438,18.0819,200600.0
2011-09-26 10:30:00,23.56,23.57,23.36,23.51,188600.0,18.0742,18.0819,17.9208,18.0359,188600.0
2011-09-26 11:00:00,23.52,23.6,23.5,23.59,148000.0,18.0435,18.1049,18.0282,18.0972,148000.0
2011-09-26 11:30:00,23.58,23.69,23.55,23.68,110800.0,18.0896,18.1739,18.0665,18.1663,110800.0
2011-09-26 12:00:00,23.68,23.71,23.62,23.68,73800.0,18.1663,18.1893,18.1202,18.1663,73800.0
2011-09-26 12:30:00,23.68,23.72,23.63,23.67,102800.0,18.1663,18.197,18.1279,18.1586,102800.0
2011-09-26 13:00:00,23.67,23.74,23.64,23.71,105200.0,18.1586,18.2123,18.1356,18.1893,105200.0
2011-09-26 13:30:00,23.71,23.81,23.66,23.79,95000.0,18.1893,18.266,18.1509,18.2507,95000.0
2011-09-26 14:00:00,23.8,23.89,23.78,23.87,146000.0,18.2583,18.3274,18.243,18.312,146000.0
2011-09-26 14:30:00,23.88,23.97,23.84,23.97,129400.0,18.3197,18.3887,18.289,18.3887,129400.0
2011-09-26 15:00:00,23.97,23.97,23.82,23.85,146400.0,18.3887,18.3887,18.2737,18.2967,146400.0
2011-09-26 15:30:00,23.85,23.87,23.79,23.81,269600.0,18.2967,18.312,18.2507,18.266,269600.0
2011-09-27 09:30:00,24.02,24.33,23.98,24.23,154600.0,18.4271,18.6649,18.3964,18.5882,154600.0
2011-09-27 10:00:00,24.24,24.25,24.08,24.11,244600.0,18.5959,18.6036,18.4731,18.4962,244600.0
2011-09-27 10:30:00,24.11,24.15,24.03,24.15,92000.0,18.4962,18.5268,18.4348,18.5268,92000.0
2011-09-27 11:00:00,24.14,24.15,24.08,24.08,60200.0,18.5192,18.5268,18.4731,18.4731,60200.0
2011-09-27 11:30:00,24.08,24.24,24.07,24.16,119400.0,18.4731,18.5959,18.4655,18.5345,119400.0
2011-09-27 12:00:00,24.16,24.22,24.12,24.13,69600.0,18.5345,18.5805,18.5038,18.5115,69600.0
2011-09-27 12:30:00,24.13,24.13,24.06,24.09,62000.0,18.5115,18.5115,18.4578,18.4808,62000.0
2011-09-27 13:00:00,24.09,24.1,24.02,24.06,119600.0,18.4808,18.4885,18.4271,18.4578,119600.0
2011-09-27 13:30:00,24.06,24.09,24.03,24.08,94400.0,18.4578,18.4808,18.4348,18.4731,94400.0
2011-09-27 14:00:00,24.08,24.23,24.08,24.21,131600.0,18.4731,18.5882,18.4731,18.5729,131600.0
2011-09-27 14:30:00,24.21,24.23,24.14,24.14,140400.0,18.5729,18.5882,18.5192,18.5192,140400.0
2011-09-27 15:00:00,24.14,24.14,23.93,23.95,181800.0,18.5192,18.5192,18.3581,18.3734,181800.0
2011-09-27 15:30:00,23.96,23.98,23.77,23.86,431000.0,18.3811,18.3964,18.2353,18.3044,431000.0
2011-09-28 09:30:00,23.92,24.16,23.02,23.06,385000.0,18.3504,18.5345,17.66,17.6906,385000.0
2011-09-28 10:00:00,23.06,23.21,22.85,23.18,554600.0,17.6906,17.8057,17.5295,17.7827,554600.0
2011-09-28 10:30:00,23.18,23.24,23.1,23.13,421000.0,17.7827,17.8287,17.7213,17.7443,421000.0
2011-09-28 11:00:00,23.12,23.39,23.1,23.39,250600.0,17.7367,17.9438,17.7213,17.9438,250600.0
2011-09-28 11:30:00,23.38,23.49,23.38,23.45,184000.0,17.9361,18.0205,17.9361,17.9898,184000.0
2011-09-28 12:00:00,23.46,23.5,23.39,23.46,149800.0,17.9975,18.0282,17.9438,17.9975,149800.0
2011-09-28 12:30:00,23.46,23.46,23.33,23.45,106800.0,17.9975,17.9975,17.8978,17.9898,106800.0
2011-09-28 13:00:00,23.44,23.47,23.36,23.39,117800.0,17.9822,18.0052,17.9208,17.9438,117800.0
2011-09-28 13:30:00,23.39,23.39,23.25,23.27,161000.0,17.9438,17.9438,17.8364,17.8517,161000.0
2011-09-28 14:00:00,23.25,23.36,23.23,23.29,169800.0,17.8364,17.9208,17.8211,17.8671,169800.0
2011-09-28 14:30:00,23.27,23.34,23.25,23.31,191000.0,17.8517,17.9054,17.8364,17.8824,191000.0
2011-09-28 15:00:00,23.31,23.33,23.22,23.25,256000.0,17.8824,17.8978,17.8134,17.8364,256000.0
2011-09-28 15:30:00,23.25,23.26,23.11,23.14,776200.0,17.8364,17.8441,17.729,17.752,776200.0
2011-09-29 09:30:00,23.43,23.45,23.29,23.33,126000.0,17.9745,17.9898,17.8671,17.8978,126000.0
2011-09-29 10:00:00,23.33,23.34,23.25,23.27,87000.0,17.8978,17.9054,17.8364,17.8517,87000.0
2011-09-29 10:30:00,23.27,23.28,23.18,23.23,196600.0,17.8517,17.8594,17.7827,17.8211,196600.0
2011-09-29 11:00:00,23.24,23.27,23.17,23.23,100800.0,17.8287,17.8517,17.775,17.8211,100800.0
2011-09-29 11:30:00,23.21,23.22,23.18,23.18,83400.0,17.8057,17.8134,17.7827,17.7827,83400.0
2011-09-29 12:00:00,23.18,23.2,23.15,23.18,78600.0,17.7827,17.798,17.7597,17.7827,78600.0
2011-09-29 12:30:00,23.18,23.18,23.1,23.13,86200.0,17.7827,17.7827,17.7213,17.7443,86200.0
2011-09-29 13:00:00,23.13,23.18,23.02,23.02,101800.0,17.7443,17.7827,17.66,17.66,101800.0
2011-09-29 13:30:00,23.02,23.02,22.89,22.92,146000.0,17.66,17.66,17.5602,17.5832,146000.0
2011-09-29 14:00:00,22.92,22.93,22.83,22.86,142800.0,17.5832,17.5909,17.5142,17.5372,142800.0
2011-09-29 14:30:00,22.86,22.92,22.84,22.91,144000.0,17.5372,17.5832,17.5219,17.5756,144000.0
2011-09-29 15:00:00,22.92,22.97,22.83,22.95,189200.0,17.5832,17.6216,17.5142,17.6062,189200.0
2011-09-29 15:30:00,22.95,23.16,22.93,23.16,432800.0,17.6062,17.7674,17.5909,17.7674,432800.0
2011-09-30 09:30:00,22.96,23.46,22.91,23.24,261000.0,17.6139,17.9975,17.5756,17.8287,261000.0
2011-09-30 10:00:00,23.23,23.42,23.21,23.36,197800.0,17.8211,17.9668,17.8057,17.9208,197800.0
2011-09-30 10:30:00,23.37,23.38,23.25,23.27,74800.0,17.9285,17.9361,17.8364,17.8517,74800.0
2011-09-30 11:00:00,23.27,23.38,23.27,23.28,64400.0,17.8517,17.9361,17.8517,17.8594,64400.0
2011-09-30 11:30:00,23.3,23.41,23.29,23.33,115000.0,17.8748,17.9591,17.8671,17.8978,115000.0
2011-09-30 12:00:00,23.33,23.46,23.32,23.45,145600.0,17.8978,17.9975,17.8901,17.9898,145600.0
2011-09-30 12:30:00,23.44,23.47,23.42,23.42,78600.0,17.9822,18.0052,17.9668,17.9668,78600.0
2011-09-30 13:00:00,23.42,23.52,23.41,23.52,89600.0,17.9668,18.0435,17.9591,18.0435,89600.0
2011-09-30 13:30:00,23.51,23.56,23.48,23.49,83400.0,18.0359,18.0742,18.0128,18.0205,83400.0
2011-09-30 14:00:00,23.48,23.51,23.34,23.36,206400.0,18.0128,18.0359,17.9054,17.9208,206400.0
2011-09-30 14:30:00,23.35,23.43,23.34,23.35,262800.0,17.9131,17.9745,17.9054,17.9131,262800.0
2011-09-30 15:00:00,23.34,23.38,23.27,23.28,216400.0,17.9054,17.9361,17.8517,17.8594,216400.0
2011-09-30 15:30:00,23.29,23.32,23.08,23.09,392800.0,17.8671,17.8901,17.706,17.7137,392800.0
2011-10-03 09:30:00,22.92,22.97,22.84,22.87,124600.0,17.5832,17.6216,17.5219,17.5449,124600.0
2011-10-03 10:00:00,22.86,23.07,22.86,22.93,72400.0,17.5372,17.6983,17.5372,17.5909,72400.0
2011-10-03 10:30:00,22.92,22.93,22.77,22.86,61800.0,17.5832,17.5909,17.4682,17.5372,61800.0
2011-10-03 11:00:00,22.86,23.06,22.82,23.06,100800.0,17.5372,17.6906,17.5065,17.6906,100800.0
2011-10-03 11:30:00,23.04,23.1,23.01,23.07,67000.0,17.6753,17.7213,17.6523,17.6983,67000.0
2011-10-03 12:00:00,23.08,23.09,22.83,22.83,35000.0,17.706,17.7137,17.5142,17.5142,35000.0
2011-10-03 12:30:00,22.82,22.83,22.74,22.75,47000.0,17.5065,17.5142,17.4451,17.4528,47000.0
2011-10-03 13:00:00,22.75,22.75,22.56,22.61,95400.0,17.4528,17.4528,17.3071,17.3454,95400.0
2011-10-03 13:30:00,22.61,22.61,22.45,22.54,184200.0,17.3454,17.3454,17.2227,17.2917,184200.0
2011-10-03 14:00:00,22.54,22.6,22.43,22.45,76800.0,17.2917,17.3377,17.2073,17.2227,76800.0
2011-10-03 14:30:00,22.44,22.52,22.39,22.52,129200.0,17.215,17.2764,17.1766,17.2764,129200.0
2011-10-03 15:00:00,22.5,22.59,22.46,22.49,138400.0,17.261,17.3301,17.2303,17.2534,138400.0
2011-10-03 15:30:00,22.49,22.69,22.46,22.46,402400.0,17.2534,17.4068,17.2303,17.2303,402400.0
2011-10-04 09:30:00,22.26,22.4,22.1,22.14,173200.0,17.0769,17.1843,16.9542,16.9849,173200.0
2011-10-04 10:00:00,22.15,22.39,22.13,22.31,143400.0,16.9925,17.1766,16.9772,17.1153,143400.0
2011-10-04 10:30:00,22.31,22.48,22.25,22.33,120200.0,17.1153,17.2457,17.0692,17.1306,120200.0
2011-10-04 11:00:00,22.34,22.49,22.29,22.44,74600.0,17.1383,17.2534,17.0999,17.215,74600.0
2011-10-04 11:30:00,22.44,22.56,22.39,22.52,147800.0,17.215,17.3071,17.1766,17.2764,147800.0
2011-10-04 12:00:00,22.54,22.72,22.54,22.66,246800.0,17.2917,17.4298,17.2917,17.3838,246800.0
2011-10-04 12:30:00,22.64,22.7,22.61,22.65,79400.0,17.3684,17.4145,17.3454,17.3761,79400.0
2011-10-04 13:00:00,22.65,22.66,22.58,22.65,123800.0,17.3761,17.3838,17.3224,17.3761,123800.0
2011-10-04 13:30:00,22.64,22.68,22.6,22.65,83600.0,17.3684,17.3991,17.3377,17.3761,83600.0
2011-10-04 14:00:00,22.65,22.71,22.62,22.7,100400.0,17.3761,17.4221,17.3531,17.4145,100400.0
2011-10-04 14:30:00,22.7,22.75,22.58,22.61,159000.0,17.4145,17.4528,17.3224,17.3454,159000.0
2011-10-04 15:00:00,22.6,22.74,22.55,22.72,249000.0,17.3377,17.4451,17.2994,17.4298,249000.0
2011-10-04 15:30:00,22.72,23.1,22.7,23.08,438400.0,17.4298,17.7213,17.4145,17.706,438400.0
2011-10-05 09:30:00,23.05,23.22,22.79,22.85,249400.0,17.7906,17.9219,17.59,17.6363,249400.0
2011-10-05 10:00:00,22.83,22.96,22.8,22.87,61000.0,17.6208,17.7212,17.5977,17.6517,61000.0
2011-10-05 10:30:00,22.87,22.99,22.86,22.9,63000.0,17.6517,17.7443,17.644,17.6749,63000.0
2011-10-05 11:00:00,22.91,22.91,22.77,22.8,54000.0,17.6826,17.6826,17.5745,17.5977,54000.0
2011-10-05 11:30:00,22.81,22.86,22.77,22.84,131200.0,17.6054,17.644,17.5745,17.6286,131200.0
2011-10-05 12:00:00,22.85,22.89,22.81,22.86,55400.0,17.6363,17.6672,17.6054,17.644,55400.0
2011-10-05 12:30:00,22.86,22.9,22.83,22.86,34600.0,17.644,17.6749,17.6208,17.644,34600.0
2011-10-05 13:00:00,22.86,22.9,22.84,22.87,62400.0,17.644,17.6749,17.6286,17.6517,62400.0
2011-10-05 13:30:00,22.88,22.91,22.85,22.88,66800.0,17.6594,17.6826,17.6363,17.6594,66800.0
2011-10-05 14:00:00,22.89,22.94,22.88,22.89,54000.0,17.6672,17.7057,17.6594,17.6672,54000.0
2011-10-05 14:30:00,22.89,22.96,22.83,22.9,67800.0,17.6672,17.7212,17.6208,17.6749,67800.0
2011-10-05 15:00:00,22.9,22.95,22.84,22.86,106600.0,17.6749,17.7135,17.6286,17.644,106600.0
2011-10-05 15:30:00,22.88,23.03,22.86,22.98,229800.0,17.6594,17.7752,17.644,17.7366,229800.0
2011-10-06 09:30:00,22.98,23.09,22.86,22.93,146200.0,17.7366,17.8215,17.644,17.698,146200.0
2011-10-06 10:00:00,22.95,23.11,22.93,23.09,60200.0,17.7135,17.837,17.698,17.8215,60200.0
2011-10-06 10:30:00,23.09,23.15,23.05,23.08,78400.0,17.8215,17.8678,17.7906,17.8138,78400.0
2011-10-06 11:00:00,23.08,23.13,23.0,23.05,75600.0,17.8138,17.8524,17.7521,17.7906,75600.0
2011-10-06 11:30:00,23.04,23.15,23.03,23.13,67200.0,17.7829,17.8678,17.7752,17.8524,67200.0
2011-10-06 12:00:00,23.14,23.22,23.13,23.21,81200.0,17.8601,17.9219,17.8524,17.9141,81200.0
2011-10-06 12:30:00,23.19,23.22,23.17,23.18,37200.0,17.8987,17.9219,17.8833,17.891,37200.0
2011-10-06 13:00:00,23.19,23.21,23.15,23.15,40400.0,17.8987,17.9141,17.8678,17.8678,40400.0
2011-10-06 13:30:00,23.16,23.25,23.14,23.25,25600.0,17.8755,17.945,17.8601,17.945,25600.0
2011-10-06 14:00:00,23.25,23.3,23.21,23.26,28000.0,17.945,17.9836,17.9141,17.9527,28000.0
2011-10-06 14:30:00,23.27,23.28,23.17,23.22,42200.0,17.9605,17.9682,17.8833,17.9219,42200.0
2011-10-06 15:00:00,23.23,23.27,23.2,23.23,68400.0,17.9296,17.9605,17.9064,17.9296,68400.0
2011-10-06 15:30:00,23.22,23.36,23.22,23.35,174000.0,17.9219,18.0299,17.9219,18.0222,174000.0
2011-10-07 09:30:00,23.44,23.44,23.24,23.28,113400.0,18.0917,18.0917,17.9373,17.9682,113400.0
2011-10-07 10:00:00,23.28,23.38,23.23,23.32,67400.0,17.9682,18.0454,17.9296,17.999,67400.0
2011-10-07 10:30:00,23.32,23.34,23.25,23.33,67600.0,17.999,18.0145,17.945,18.0068,67600.0
2011-10-07 11:00:00,23.33,23.41,23.32,23.4,77000.0,18.0068,18.0685,17.999,18.0608,77000.0
2011-10-07 11:30:00,23.41,23.45,23.39,23.43,80400.0,18.0685,18.0994,18.0531,18.0839,80400.0
2011-10-07 12:00:00,23.43,23.46,23.28,23.3,53800.0,18.0839,18.1071,17.9682,17.9836,53800.0
2011-10-07 12:30:00,23.3,23.33,23.26,23.31,63000.0,17.9836,18.0068,17.9527,17.9913,63000.0
2011-10-07 13:00:00,23.32,23.34,23.28,23.32,57400.0,17.999,18.0145,17.9682,17.999,57400.0
2011-10-07 13:30:00,23.33,23.33,23.28,23.3,33400.0,18.0068,18.0068,17.9682,17.9836,33400.0
2011-10-07 14:00:00,23.3,23.32,23.23,23.27,56000.0,17.9836,17.999,17.9296,17.9605,56000.0
2011-10-07 14:30:00,23.25,23.4,23.25,23.36,49200.0,17.945,18.0608,17.945,18.0299,49200.0
2011-10-07 15:00:00,23.36,23.53,23.34,23.53,56200.0,18.0299,18.1611,18.0145,18.1611,56200.0
2011-10-07 15:30:00,23.52,23.53,23.29,23.34,276000.0,18.1534,18.1611,17.9759,18.0145,276000.0
2011-10-10 09:30:00,23.63,23.7,23.41,23.41,71400.0,18.2383,18.2923,18.0685,18.0685,71400.0
2011-10-10 10:00:00,23.42,23.55,23.39,23.54,53400.0,18.0762,18.1766,18.0531,18.1688,53400.0
2011-10-10 10:30:00,23.54,23.63,23.54,23.6,35600.0,18.1688,18.2383,18.1688,18.2152,35600.0
2011-10-10 11:00:00,23.6,23.6,23.45,23.48,45200.0,18.2152,18.2152,18.0994,18.1225,45200.0
2011-10-10 11:30:00,23.49,23.52,23.47,23.48,40000.0,18.1303,18.1534,18.1148,18.1225,40000.0
2011-10-10 12:00:00,23.48,23.52,23.43,23.49,75200.0,18.1225,18.1534,18.0839,18.1303,75200.0
2011-10-10 12:30:00,23.5,23.54,23.48,23.54,19400.0,18.138,18.1688,18.1225,18.1688,19400.0
2011-10-10 13:00:00,23.54,23.61,23.52,23.58,28600.0,18.1688,18.2229,18.1534,18.1997,28600.0
2011-10-10 13:30:00,23.58,23.6,23.55,23.58,29400.0,18.1997,18.2152,18.1766,18.1997,29400.0
2011-10-10 14:00:00,23.57,23.59,23.54,23.54,53400.0,18.192,18.2074,18.1688,18.1688,53400.0
2011-10-10 14:30:00,23.54,23.55,23.51,23.52,38200.0,18.1688,18.1766,18.1457,18.1534,38200.0
2011-10-10 15:00:00,23.52,23.53,23.44,23.46,63400.0,18.1534,18.1611,18.0917,18.1071,63400.0
2011-10-10 15:30:00,23.46,23.61,23.42,23.6,182000.0,18.1071,18.2229,18.0762,18.2152,182000.0
2011-10-11 09:30:00,23.52,23.65,23.5,23.59,33400.0,18.1534,18.2537,18.138,18.2074,33400.0
2011-10-11 10:00:00,23.57,23.62,23.54,23.6,31000.0,18.192,18.2306,18.1688,18.2152,31000.0
2011-10-11 10:30:00,23.58,23.59,23.46,23.48,66200.0,18.1997,18.2074,18.1071,18.1225,66200.0
2011-10-11 11:00:00,23.48,23.5,23.46,23.49,62200.0,18.1225,18.138,18.1071,18.1303,62200.0
2011-10-11 11:30:00,23.49,23.56,23.48,23.56,50600.0,18.1303,18.1843,18.1225,18.1843,50600.0
2011-10-11 12:00:00,23.56,23.61,23.54,23.55,134600.0,18.1843,18.2229,18.1688,18.1766,134600.0
2011-10-11 12:30:00,23.57,23.62,23.54,23.61,31800.0,18.192,18.2306,18.1688,18.2229,31800.0
2011-10-11 13:00:00,23.62,23.66,23.57,23.65,37600.0,18.2306,18.2615,18.192,18.2537,37600.0
2011-10-11 13:30:00,23.67,23.69,23.64,23.69,53600.0,18.2692,18.2846,18.246,18.2846,53600.0
2011-10-11 14:00:00,23.7,23.73,23.66,23.67,58200.0,18.2923,18.3155,18.2615,18.2692,58200.0
2011-10-11 14:30:00,23.67,23.69,23.64,23.67,32600.0,18.2692,18.2846,18.246,18.2692,32600.0
2011-10-11 15:00:00,23.67,23.69,23.61,23.63,86600.0,18.2692,18.2846,18.2229,18.2383,86600.0
2011-10-11 15:30:00,23.62,23.67,23.61,23.66,125000.0,18.2306,18.2692,18.2229,18.2615,125000.0
2011-10-12 09:30:00,23.7,23.75,23.59,23.64,57000.0,18.2923,18.3309,18.2074,18.246,57000.0
2011-10-12 10:00:00,23.64,23.65,23.56,23.59,74400.0,18.246,18.2537,18.1843,18.2074,74400.0
2011-10-12 10:30:00,23.6,23.6,23.48,23.59,103200.0,18.2152,18.2152,18.1225,18.2074,103200.0
2011-10-12 11:00:00,23.6,23.75,23.6,23.72,132400.0,18.2152,18.3309,18.2152,18.3078,132400.0
2011-10-12 11:30:00,23.71,23.72,23.68,23.68,64200.0,18.3001,18.3078,18.2769,18.2769,64200.0
2011-10-12 12:00:00,23.68,23.8,23.68,23.77,94200.0,18.2769,18.3695,18.2769,18.3464,94200.0
2011-10-12 12:30:00,23.76,23.81,23.73,23.8,32000.0,18.3386,18.3772,18.3155,18.3695,32000.0
2011-10-12 13:00:00,23.8,23.86,23.8,23.82,58800.0,18.3695,18.4158,18.3695,18.385,58800.0
2011-10-12 13:30:00,23.82,23.86,23.79,23.8,41600.0,18.385,18.4158,18.3618,18.3695,41600.0
2011-10-12 14:00:00,23.8,23.88,23.79,23.85,51000.0,18.3695,18.4313,18.3618,18.4081,51000.0
2011-10-12 14:30:00,23.85,23.89,23.81,23.81,59400.0,18.4081,18.439,18.3772,18.3772,59400.0
2011-10-12 15:00:00,23.81,23.82,23.7,23.75,131800.0,18.3772,18.385,18.2923,18.3309,131800.0
2011-10-12 15:30:00,23.75,23.77,23.61,23.65,282800.0,18.3309,18.3464,18.2229,18.2537,282800.0
2011-10-13 09:30:00,23.54,23.64,23.47,23.61,48800.0,18.1688,18.246,18.1148,18.2229,48800.0
2011-10-13 10:00:00,23.61,23.71,23.58,23.69,62400.0,18.2229,18.3001,18.1997,18.2846,62400.0
2011-10-13 10:30:00,23.68,23.7,23.5,23.5,48400.0,18.2769,18.2923,18.138,18.138,48400.0
2011-10-13 11:00:00,23.5,23.57,23.45,23.49,51200.0,18.138,18.192,18.0994,18.1303,51200.0
2011-10-13 11:30:00,23.49,23.51,23.46,23.49,42200.0,18.1303,18.1457,18.1071,18.1303,42200.0
2011-10-13 12:00:00,23.5,23.52,23.44,23.44,22000.0,18.138,18.1534,18.0917,18.0917,22000.0
2011-10-13 12:30:00,23.43,23.48,23.43,23.46,23200.0,18.0839,18.1225,18.0839,18.1071,23200.0
2011-10-13 13:00:00,23.46,23.5,23.41,23.49,52400.0,18.1071,18.138,18.0685,18.1303,52400.0
2011-10-13 13:30:00,23.49,23.53,23.48,23.52,35600.0,18.1303,18.1611,18.1225,18.1534,35600.0
2011-10-13 14:00:00,23.52,23.52,23.43,23.44,41600.0,18.1534,18.1534,18.0839,18.0917,41600.0
2011-10-13 14:30:00,23.44,23.46,23.35,23.42,158400.0,18.0917,18.1071,18.0222,18.0762,158400.0
2011-10-13 15:00:00,23.43,23.43,23.3,23.33,156400.0,18.0839,18.0839,17.9836,18.0068,156400.0
2011-10-13 15:30:00,23.33,23.4,23.3,23.36,215800.0,18.0068,18.0608,17.9836,18.0299,215800.0
2011-10-14 09:30:00,23.63,23.7,23.5,23.63,67400.0,18.2383,18.2923,18.138,18.2383,67400.0
2011-10-14 10:00:00,23.64,23.68,23.61,23.63,29000.0,18.246,18.2769,18.2229,18.2383,29000.0
2011-10-14 10:30:00,23.63,23.75,23.63,23.72,113200.0,18.2383,18.3309,18.2383,18.3078,113200.0
2011-10-14 11:00:00,23.74,23.78,23.71,23.72,39200.0,18.3232,18.3541,18.3001,18.3078,39200.0
2011-10-14 11:30:00,23.71,23.75,23.7,23.7,21600.0,18.3001,18.3309,18.2923,18.2923,21600.0
2011-10-14 12:00:00,23.69,23.7,23.66,23.67,21000.0,18.2846,18.2923,18.2615,18.2692,21000.0
2011-10-14 12:30:00,23.68,23.71,23.68,23.7,30800.0,18.2769,18.3001,18.2769,18.2923,30800.0
2011-10-14 13:00:00,23.71,23.71,23.68,23.68,24200.0,18.3001,18.3001,18.2769,18.2769,24200.0
2011-10-14 13:30:00,23.68,23.7,23.64,23.68,43800.0,18.2769,18.2923,18.246,18.2769,43800.0
2011-10-14 14:00:00,23.69,23.71,23.66,23.7,27000.0,18.2846,18.3001,18.2615,18.2923,27000.0
2011-10-14 14:30:00,23.7,23.7,23.65,23.66,72200.0,18.2923,18.2923,18.2537,18.2615,72200.0
2011-10-14 15:00:00,23.66,23.7,23.64,23.68,104800.0,18.2615,18.2923,18.246,18.2769,104800.0
2011-10-14 15:30:00,23.68,23.75,23.63,23.74,298000.0,18.2769,18.3309,18.2383,18.3232,298000.0
2011-10-17 09:30:00,23.61,23.74,23.61,23.71,49800.0,18.2229,18.3232,18.2229,18.3001,49800.0
2011-10-17 10:00:00,23.68,23.76,23.68,23.75,41000.0,18.2769,18.3386,18.2769,18.3309,41000.0
2011-10-17 10:30:00,23.75,23.81,23.74,23.79,128200.0,18.3309,18.3772,18.3232,18.3618,128200.0
2011-10-17 11:00:00,23.79,23.82,23.77,23.81,38800.0,18.3618,18.385,18.3464,18.3772,38800.0
2011-10-17 11:30:00,23.81,23.81,23.73,23.77,207000.0,18.3772,18.3772,18.3155,18.3464,207000.0
2011-10-17 12:00:00,23.76,23.81,23.75,23.79,90000.0,18.3386,18.3772,18.3309,18.3618,90000.0
2011-10-17 12:30:00,23.79,23.87,23.76,23.85,258000.0,18.3618,18.4235,18.3386,18.4081,258000.0
2011-10-17 13:00:00,23.86,23.93,23.84,23.92,254000.0,18.4158,18.4699,18.4004,18.4621,254000.0
2011-10-17 13:30:00,23.93,23.95,23.8,23.81,181800.0,18.4699,18.4853,18.3695,18.3772,181800.0
2011-10-17 14:00:00,23.81,23.81,23.72,23.73,77000.0,18.3772,18.3772,18.3078,18.3155,77000.0
2011-10-17 14:30:00,23.74,23.82,23.64,23.82,171800.0,18.3232,18.385,18.246,18.385,171800.0
2011-10-17 15:00:00,23.82,23.88,23.79,23.88,281200.0,18.385,18.4313,18.3618,18.4313,281200.0
2011-10-17 15:30:00,23.88,23.91,23.8,23.84,727600.0,18.4313,18.4544,18.3695,18.4004,727600.0
2011-10-18 09:30:00,23.9,23.9,23.74,23.78,147000.0,18.4467,18.4467,18.3232,18.3541,147000.0
2011-10-18 10:00:00,23.8,23.82,23.72,23.78,97400.0,18.3695,18.385,18.3078,18.3541,97400.0
2011-10-18 10:30:00,23.79,23.89,23.78,23.87,64600.0,18.3618,18.439,18.3541,18.4235,64600.0
2011-10-18 11:00:00,23.87,24.03,23.85,24.01,246400.0,18.4235,18.547,18.4081,18.5316,246400.0
2011-10-18 11:30:00,24.01,24.12,24.0,24.1,242200.0,18.5316,18.6165,18.5239,18.6011,242200.0
2011-10-18 12:00:00,24.1,24.13,24.08,24.11,65600.0,18.6011,18.6242,18.5856,18.6088,65600.0
2011-10-18 12:30:00,24.11,24.3,24.1,24.29,190800.0,18.6088,18.7554,18.6011,18.7477,190800.0
2011-10-18 13:00:00,24.29,24.35,24.25,24.35,133200.0,18.7477,18.794,18.7168,18.794,133200.0
2011-10-18 13:30:00,24.35,24.39,24.32,24.39,150400.0,18.794,18.8249,18.7709,18.8249,150400.0
2011-10-18 14:00:00,24.39,24.55,24.36,24.47,411600.0,18.8249,18.9484,18.8017,18.8866,411600.0
2011-10-18 14:30:00,24.46,24.46,24.28,24.3,153600.0,18.8789,18.8789,18.74,18.7554,153600.0
2011-10-18 15:00:00,24.3,24.59,24.3,24.49,537200.0,18.7554,18.9793,18.7554,18.9021,537200.0
2011-10-18 15:30:00,24.49,24.51,24.33,24.4,345600.0,18.9021,18.9175,18.7786,18.8326,345600.0
2011-10-19 09:30:00,24.38,24.71,24.3,24.71,174800.0,18.8172,19.0719,18.7554,19.0719,174800.0
2011-10-19 10:00:00,24.7,24.75,24.6,24.6,201200.0,19.0642,19.1028,18.987,18.987,201200.0
2011-10-19 10:30:00,24.6,24.6,24.44,24.45,48800.0,18.987,18.987,18.8635,18.8712,48800.0
2011-10-19 11:00:00,24.43,24.47,24.34,24.46,40600.0,18.8558,18.8866,18.7863,18.8789,40600.0
2011-10-19 11:30:00,24.46,24.48,24.4,24.4,47600.0,18.8789,18.8944,18.8326,18.8326,47600.0
2011-10-19 12:00:00,24.41,24.46,24.39,24.46,57800.0,18.8403,18.8789,18.8249,18.8789,57800.0
2011-10-19 12:30:00,24.45,24.48,24.42,24.46,54000.0,18.8712,18.8944,18.8481,18.8789,54000.0
2011-10-19 13:00:00,24.47,24.48,24.43,24.45,58600.0,18.8866,18.8944,18.8558,18.8712,58600.0
2011-10-19 13:30:00,24.45,24.46,24.42,24.45,143200.0,18.8712,18.8789,18.8481,18.8712,143200.0
2011-10-19 14:00:00,24.45,24.46,24.31,24.32,99200.0,18.8712,18.8789,18.7632,18.7709,99200.0
2011-10-19 14:30:00,24.31,24.32,24.17,24.18,124400.0,18.7632,18.7709,18.6551,18.6628,124400.0
2011-10-19 15:00:00,24.18,24.2,24.13,24.16,187400.0,18.6628,18.6783,18.6242,18.6474,187400.0
2011-10-19 15:30:00,24.17,24.22,24.11,24.13,245000.0,18.6551,18.6937,18.6088,18.6242,245000.0
2011-10-20 09:30:00,24.21,24.32,24.03,24.08,82600.0,18.686,18.7709,18.547,18.5856,82600.0
2011-10-20 10:00:00,24.08,24.22,24.08,24.15,48600.0,18.5856,18.6937,18.5856,18.6397,48600.0
2011-10-20 10:30:00,24.15,24.21,24.1,24.11,43200.0,18.6397,18.686,18.6011,18.6088,43200.0
2011-10-20 11:00:00,24.11,24.14,24.07,24.13,42200.0,18.6088,18.6319,18.5779,18.6242,42200.0
2011-10-20 11:30:00,24.14,24.18,24.08,24.1,47800.0,18.6319,18.6628,18.5856,18.6011,47800.0
2011-10-20 12:00:00,24.09,24.09,23.99,24.0,31000.0,18.5933,18.5933,18.5162,18.5239,31000.0
2011-10-20 12:30:00,23.99,24.09,23.99,24.09,25400.0,18.5162,18.5933,18.5162,18.5933,25400.0
2011-10-20 13:00:00,24.08,24.18,24.06,24.14,47600.0,18.5856,18.6628,18.5702,18.6319,47600.0
2011-10-20 13:30:00,24.16,24.19,24.1,24.14,38400.0,18.6474,18.6705,18.6011,18.6319,38400.0
2011-10-20 14:00:00,24.14,24.16,24.1,24.14,21600.0,18.6319,18.6474,18.6011,18.6319,21600.0
2011-10-20 14:30:00,24.14,24.27,24.13,24.23,62600.0,18.6319,18.7323,18.6242,18.7014,62600.0
2011-10-20 15:00:00,24.23,24.26,24.17,24.18,96800.0,18.7014,18.7246,18.6551,18.6628,96800.0
2011-10-20 15:30:00,24.18,24.31,24.18,24.27,335000.0,18.6628,18.7632,18.6628,18.7323,335000.0
2011-10-21 09:30:00,24.48,24.74,24.48,24.67,278400.0,18.8944,19.095,18.8944,19.041,278400.0
2011-10-21 10:00:00,24.67,24.89,24.64,24.89,63600.0,19.041,19.2108,19.0179,19.2108,63600.0
2011-10-21 10:30:00,24.89,24.92,24.82,24.89,101200.0,19.2108,19.234,19.1568,19.2108,101200.0
2011-10-21 11:00:00,24.89,24.92,24.75,24.75,146600.0,19.2108,19.234,19.1028,19.1028,146600.0
2011-10-21 11:30:00,24.74,24.81,24.72,24.79,58600.0,19.095,19.1491,19.0796,19.1336,58600.0
2011-10-21 12:00:00,24.79,24.8,24.73,24.75,42800.0,19.1336,19.1413,19.0873,19.1028,42800.0
2011-10-21 12:30:00,24.75,24.81,24.71,24.76,41400.0,19.1028,19.1491,19.0719,19.1105,41400.0
2011-10-21 13:00:00,24.77,24.8,24.7,24.7,56800.0,19.1182,19.1413,19.0642,19.0642,56800.0
2011-10-21 13:30:00,24.7,24.75,24.7,24.75,106400.0,19.0642,19.1028,19.0642,19.1028,106400.0
2011-10-21 14:00:00,24.74,24.85,24.74,24.82,127200.0,19.095,19.1799,19.095,19.1568,127200.0
2011-10-21 14:30:00,24.82,24.86,24.81,24.85,81800.0,19.1568,19.1877,19.1491,19.1799,81800.0
2011-10-21 15:00:00,24.85,24.86,24.82,24.83,74000.0,19.1799,19.1877,19.1568,19.1645,74000.0
2011-10-21 15:30:00,24.82,24.92,24.76,24.9,280800.0,19.1568,19.234,19.1105,19.2185,280800.0
2011-10-24 09:30:00,24.85,24.9,24.74,24.8,81200.0,19.1799,19.2185,19.095,19.1413,81200.0
2011-10-24 10:00:00,24.78,24.84,24.78,24.82,123800.0,19.1259,19.1722,19.1259,19.1568,123800.0
2011-10-24 10:30:00,24.82,24.83,24.75,24.81,140800.0,19.1568,19.1645,19.1028,19.1491,140800.0
2011-10-24 11:00:00,24.82,24.91,24.8,24.91,88800.0,19.1568,19.2262,19.1413,19.2262,88800.0
2011-10-24 11:30:00,24.9,24.9,24.84,24.86,56600.0,19.2185,19.2185,19.1722,19.1877,56600.0
2011-10-24 12:00:00,24.86,24.88,24.85,24.87,35600.0,19.1877,19.2031,19.1799,19.1954,35600.0
2011-10-24 12:30:00,24.87,24.87,24.81,24.81,89000.0,19.1954,19.1954,19.1491,19.1491,89000.0
2011-10-24 13:00:00,24.82,24.82,24.75,24.76,102800.0,19.1568,19.1568,19.1028,19.1105,102800.0
2011-10-24 13:30:00,24.76,24.84,24.75,24.81,75000.0,19.1105,19.1722,19.1028,19.1491,75000.0
2011-10-24 14:00:00,24.8,24.82,24.75,24.77,91200.0,19.1413,19.1568,19.1028,19.1182,91200.0
2011-10-24 14:30:00,24.76,24.78,24.75,24.75,114200.0,19.1105,19.1259,19.1028,19.1028,114200.0
2011-10-24 15:00:00,24.75,24.81,24.67,24.68,176600.0,19.1028,19.1491,19.041,19.0487,176600.0
2011-10-24 15:30:00,24.67,24.75,24.67,24.75,233800.0,19.041,19.1028,19.041,19.1028,233800.0
2011-10-25 09:30:00,24.6,24.74,24.46,24.46,64400.0,18.987,19.095,18.8789,18.8789,64400.0
2011-10-25 10:00:00,24.46,24.56,24.41,24.5,67400.0,18.8789,18.9561,18.8403,18.9098,67400.0
2011-10-25 10:30:00,24.52,24.55,24.44,24.44,51400.0,18.9252,18.9484,18.8635,18.8635,51400.0
2011-10-25 11:00:00,24.46,24.5,24.36,24.45,61200.0,18.8789,18.9098,18.8017,18.8712,61200.0
2011-10-25 11:30:00,24.43,24.5,24.33,24.43,85800.0,18.8558,18.9098,18.7786,18.8558,85800.0
2011-10-25 12:00:00,24.43,24.48,24.43,24.46,38800.0,18.8558,18.8944,18.8558,18.8789,38800.0
2011-10-25 12:30:00,24.46,24.46,24.34,24.34,36800.0,18.8789,18.8789,18.7863,18.7863,36800.0
2011-10-25 13:00:00,24.34,24.4,24.33,24.38,67800.0,18.7863,18.8326,18.7786,18.8172,67800.0
2011-10-25 13:30:00,24.36,24.39,24.35,24.36,52800.0,18.8017,18.8249,18.794,18.8017,52800.0
2011-10-25 14:00:00,24.36,24.36,24.29,24.33,66600.0,18.8017,18.8017,18.7477,18.7786,66600.0
2011-10-25 14:30:00,24.32,24.38,24.3,24.38,77200.0,18.7709,18.8172,18.7554,18.8172,77200.0
2011-10-25 15:00:00,24.39,24.42,24.32,24.33,50600.0,18.8249,18.8481,18.7709,18.7786,50600.0
2011-10-25 15:30:00,24.33,24.38,24.21,24.27,191000.0,18.7786,18.8172,18.686,18.7323,191000.0
2011-10-26 09:30:00,24.39,24.63,24.27,24.36,70400.0,18.8249,19.0101,18.7323,18.8017,70400.0
2011-10-26 10:00:00,24.34,24.36,24.24,24.33,40800.0,18.7863,18.8017,18.7091,18.7786,40800.0
2011-10-26 10:30:00,24.31,24.35,24.19,24.24,42400.0,18.7632,18.794,18.6705,18.7091,42400.0
2011-10-26 11:00:00,24.24,24.29,24.21,24.29,46600.0,18.7091,18.7477,18.686,18.7477,46600.0
2011-10-26 11:30:00,24.3,24.31,24.24,24.27,37200.0,18.7554,18.7632,18.7091,18.7323,37200.0
2011-10-26 12:00:00,24.28,24.29,24.23,24.26,27600.0,18.74,18.7477,18.7014,18.7246,27600.0
2011-10-26 12:30:00,24.25,24.28,24.22,24.22,25000.0,18.7168,18.74,18.6937,18.6937,25000.0
2011-10-26 13:00:00,24.24,24.24,24.18,24.23,34400.0,18.7091,18.7091,18.6628,18.7014,34400.0
2011-10-26 13:30:00,24.23,24.36,24.23,24.34,90600.0,18.7014,18.8017,18.7014,18.7863,90600.0
2011-10-26 14:00:00,24.36,24.43,24.34,24.36,60000.0,18.8017,18.8558,18.7863,18.8017,60000.0
2011-10-26 14:30:00,24.38,24.42,24.29,24.3,92200.0,18.8172,18.8481,18.7477,18.7554,92200.0
2011-10-26 15:00:00,24.31,24.39,24.3,24.35,80600.0,18.7632,18.8249,18.7554,18.794,80600.0
2011-10-26 15:30:00,24.35,24.46,24.33,24.41,229000.0,18.794,18.8789,18.7786,18.8403,229000.0
2011-10-27 09:30:00,24.85,24.88,24.57,24.63,99000.0,19.1799,19.2031,18.9638,19.0101,99000.0
2011-10-27 10:00:00,24.61,24.8,24.6,24.7,57200.0,18.9947,19.1413,18.987,19.0642,57200.0
2011-10-27 10:30:00,24.7,24.72,24.67,24.69,49800.0,19.0642,19.0796,19.041,19.0564,49800.0
2011-10-27 11:00:00,24.68,24.72,24.63,24.66,54400.0,19.0487,19.0796,19.0101,19.0333,54400.0
2011-10-27 11:30:00,24.66,24.7,24.64,24.69,69400.0,19.0333,19.0642,19.0179,19.0564,69400.0
2011-10-27 12:00:00,24.7,24.75,24.66,24.67,87200.0,19.0642,19.1028,19.0333,19.041,87200.0
2011-10-27 12:30:00,24.67,24.75,24.67,24.75,33400.0,19.041,19.1028,19.041,19.1028,33400.0
2011-10-27 13:00:00,24.74,24.81,24.7,24.71,75000.0,19.095,19.1491,19.0642,19.0719,75000.0
2011-10-27 13:30:00,24.72,24.73,24.68,24.68,59400.0,19.0796,19.0873,19.0487,19.0487,59400.0
2011-10-27 14:00:00,24.7,24.8,24.7,24.8,63600.0,19.0642,19.1413,19.0642,19.1413,63600.0
2011-10-27 14:30:00,24.79,24.79,24.74,24.75,59200.0,19.1336,19.1336,19.095,19.1028,59200.0
2011-10-27 15:00:00,24.75,24.89,24.75,24.84,153000.0,19.1028,19.2108,19.1028,19.1722,153000.0
2011-10-27 15:30:00,24.83,24.85,24.64,24.74,295600.0,19.1645,19.1799,19.0179,19.095,295600.0
2011-10-28 09:30:00,24.61,24.81,24.61,24.8,105400.0,18.9947,19.1491,18.9947,19.1413,105400.0
2011-10-28 10:00:00,24.8,24.82,24.65,24.65,52600.0,19.1413,19.1568,19.0256,19.0256,52600.0
2011-10-28 10:30:00,24.64,24.68,24.61,24.66,38400.0,19.0179,19.0487,18.9947,19.0333,38400.0
2011-10-28 11:00:00,24.66,24.68,24.59,24.6,44400.0,19.0333,19.0487,18.9793,18.987,44400.0
2011-10-28 11:30:00,24.61,24.66,24.59,24.65,46400.0,18.9947,19.0333,18.9793,19.0256,46400.0
2011-10-28 12:00:00,24.65,24.66,24.56,24.59,53400.0,19.0256,19.0333,18.9561,18.9793,53400.0
2011-10-28 12:30:00,24.6,24.66,24.59,24.61,53400.0,18.987,19.0333,18.9793,18.9947,53400.0
2011-10-28 13:00:00,24.61,24.67,24.58,24.64,49800.0,18.9947,19.041,18.9715,19.0179,49800.0
2011-10-28 13:30:00,24.64,24.69,24.63,24.67,51000.0,19.0179,19.0564,19.0101,19.041,51000.0
2011-10-28 14:00:00,24.67,24.71,24.59,24.7,94600.0,19.041,19.0719,18.9793,19.0642,94600.0
2011-10-28 14:30:00,24.71,24.74,24.68,24.72,92400.0,19.0719,19.095,19.0487,19.0796,92400.0
2011-10-28 15:00:00,24.72,24.77,24.71,24.75,98200.0,19.0796,19.1182,19.0719,19.1028,98200.0
2011-10-28 15:30:00,24.75,24.83,24.73,24.8,188600.0,19.1028,19.1645,19.0873,19.1413,188600.0
2011-10-31 09:30:00,24.64,24.74,24.6,24.64,120600.0,19.0179,19.095,18.987,19.0179,120600.0
2011-10-31 10:00:00,24.65,24.68,24.6,24.61,58800.0,19.0256,19.0487,18.987,18.9947,58800.0
2011-10-31 10:30:00,24.63,24.69,24.61,24.66,37600.0,19.0101,19.0564,18.9947,19.0333,37600.0
2011-10-31 11:00:00,24.67,24.69,24.63,24.68,38400.0,19.041,19.0564,19.0101,19.0487,38400.0
2011-10-31 11:30:00,24.67,24.68,24.58,24.59,87000.0,19.041,19.0487,18.9715,18.9793,87000.0
2011-10-31 12:00:00,24.59,24.63,24.54,24.56,45400.0,18.9793,19.0101,18.9407,18.9561,45400.0
2011-10-31 12:30:00,24.55,24.57,24.53,24.57,45800.0,18.9484,18.9638,18.933,18.9638,45800.0
2011-10-31 13:00:00,24.58,24.59,24.53,24.55,49400.0,18.9715,18.9793,18.933,18.9484,49400.0
2011-10-31 13:30:00,24.54,24.57,24.5,24.55,69800.0,18.9407,18.9638,18.9098,18.9484,69800.0
2011-10-31 14:00:00,24.53,24.54,24.44,24.45,113600.0,18.933,18.9407,18.8635,18.8712,113600.0
2011-10-31 14:30:00,24.46,24.49,24.37,24.48,123000.0,18.8789,18.9021,18.8095,18.8944,123000.0
2011-10-31 15:00:00,24.47,24.48,24.4,24.43,132400.0,18.8866,18.8944,18.8326,18.8558,132400.0
2011-10-31 15:30:00,24.44,24.45,24.28,24.28,326000.0,18.8635,18.8712,18.74,18.74,326000.0
2011-11-01 09:30:00,23.9,23.96,23.75,23.94,94600.0,18.4467,18.493,18.3309,18.4776,94600.0
2011-11-01 10:00:00,23.93,24.05,23.8,24.02,123000.0,18.4699,18.5625,18.3695,18.5393,123000.0
2011-11-01 10:30:00,24.01,24.12,24.0,24.07,91000.0,18.5316,18.6165,18.5239,18.5779,91000.0
2011-11-01 11:00:00,24.06,24.28,24.06,24.25,126600.0,18.5702,18.74,18.5702,18.7168,126600.0
2011-11-01 11:30:00,24.24,24.25,24.02,24.03,115400.0,18.7091,18.7168,18.5393,18.547,115400.0
2011-11-01 12:00:00,24.03,24.1,23.98,24.03,95000.0,18.547,18.6011,18.5084,18.547,95000.0
2011-11-01 12:30:00,24.0,24.04,23.86,23.9,84800.0,18.5239,18.5548,18.4158,18.4467,84800.0
2011-11-01 13:00:00,23.89,23.9,23.74,23.89,132800.0,18.439,18.4467,18.3232,18.439,132800.0
2011-11-01 13:30:00,23.88,23.98,23.86,23.91,155200.0,18.4313,18.5084,18.4158,18.4544,155200.0
2011-11-01 14:00:00,23.89,23.97,23.88,23.97,144600.0,18.439,18.5007,18.4313,18.5007,144600.0
2011-11-01 14:30:00,23.96,24.05,23.93,24.02,176000.0,18.493,18.5625,18.4699,18.5393,176000.0
2011-11-01 15:00:00,24.02,24.08,23.97,24.08,206200.0,18.5393,18.5856,18.5007,18.5856,206200.0
2011-11-01 15:30:00,24.08,24.15,23.98,24.02,628000.0,18.5856,18.6397,18.5084,18.5393,628000.0
2011-11-02 09:30:00,24.17,24.19,24.1,24.12,119000.0,18.6551,18.6705,18.6011,18.6165,119000.0
2011-11-02 10:00:00,24.11,24.13,24.05,24.06,72000.0,18.6088,18.6242,18.5625,18.5702,72000.0
2011-11-02 10:30:00,24.06,24.25,24.03,24.24,60200.0,18.5702,18.7168,18.547,18.7091,60200.0
2011-11-02 11:00:00,24.24,24.32,24.24,24.28,55000.0,18.7091,18.7709,18.7091,18.74,55000.0
2011-11-02 11:30:00,24.28,24.32,24.27,24.27,41400.0,18.74,18.7709,18.7323,18.7323,41400.0
2011-11-02 12:00:00,24.27,24.28,24.23,24.28,38800.0,18.7323,18.74,18.7014,18.74,38800.0
2011-11-02 12:30:00,24.28,24.31,24.22,24.24,80000.0,18.74,18.7632,18.6937,18.7091,80000.0
2011-11-02 13:00:00,24.25,24.25,24.18,24.21,101800.0,18.7168,18.7168,18.6628,18.686,101800.0
2011-11-02 13:30:00,24.21,24.27,24.2,24.23,54200.0,18.686,18.7323,18.6783,18.7014,54200.0
2011-11-02 14:00:00,24.22,24.26,24.17,24.2,95600.0,18.6937,18.7246,18.6551,18.6783,95600.0
2011-11-02 14:30:00,24.19,24.28,24.18,24.22,81400.0,18.6705,18.74,18.6628,18.6937,81400.0
2011-11-02 15:00:00,24.22,24.3,24.2,24.27,96600.0,18.6937,18.7554,18.6783,18.7323,96600.0
2011-11-02 15:30:00,24.27,24.34,24.23,24.29,265600.0,18.7323,18.7863,18.7014,18.7477,265600.0
2011-11-03 09:30:00,24.52,24.86,24.49,24.74,308000.0,18.9252,19.1877,18.9021,19.095,308000.0
2011-11-03 10:00:00,24.73,24.75,24.6,24.66,167400.0,19.0873,19.1028,18.987,19.0333,167400.0
2011-11-03 10:30:00,24.68,24.74,24.63,24.68,83600.0,19.0487,19.095,19.0101,19.0487,83600.0
2011-11-03 11:00:00,24.7,24.78,24.7,24.78,58000.0,19.0642,19.1259,19.0642,19.1259,58000.0
2011-11-03 11:30:00,24.75,24.81,24.74,24.75,64200.0,19.1028,19.1491,19.095,19.1028,64200.0
2011-11-03 12:00:00,24.75,24.79,24.72,24.78,82600.0,19.1028,19.1336,19.0796,19.1259,82600.0
2011-11-03 12:30:00,24.78,24.78,24.68,24.7,110400.0,19.1259,19.1259,19.0487,19.0642,110400.0
2011-11-03 13:00:00,24.7,24.77,24.7,24.74,122600.0,19.0642,19.1182,19.0642,19.095,122600.0
2011-11-03 13:30:00,24.73,24.88,24.73,24.84,53800.0,19.0873,19.2031,19.0873,19.1722,53800.0
2011-11-03 14:00:00,24.85,24.91,24.84,24.87,78000.0,19.1799,19.2262,19.1722,19.1954,78000.0
2011-11-03 14:30:00,24.87,24.92,24.85,24.92,115400.0,19.1954,19.234,19.1799,19.234,115400.0
2011-11-03 15:00:00,24.92,24.93,24.89,24.93,139000.0,19.234,19.2417,19.2108,19.2417,139000.0
2011-11-03 15:30:00,24.92,25.0,24.92,24.96,258000.0,19.234,19.2957,19.234,19.2648,258000.0
2011-11-04 09:30:00,24.89,24.9,24.73,24.74,47000.0,19.2108,19.2185,19.0873,19.095,47000.0
2011-11-04 10:00:00,24.74,24.8,24.67,24.69,49200.0,19.095,19.1413,19.041,19.0564,49200.0
2011-11-04 10:30:00,24.7,24.81,24.67,24.8,108400.0,19.0642,19.1491,19.041,19.1413,108400.0
2011-11-04 11:00:00,24.8,24.83,24.76,24.82,94600.0,19.1413,19.1645,19.1105,19.1568,94600.0
2011-11-04 11:30:00,24.84,24.86,24.8,24.82,50000.0,19.1722,19.1877,19.1413,19.1568,50000.0
2011-11-04 12:00:00,24.82,24.86,24.8,24.84,31200.0,19.1568,19.1877,19.1413,19.1722,31200.0
2011-11-04 12:30:00,24.83,24.84,24.77,24.83,32400.0,19.1645,19.1722,19.1182,19.1645,32400.0
2011-11-04 13:00:00,24.82,24.9,24.79,24.86,45400.0,19.1568,19.2185,19.1336,19.1877,45400.0
2011-11-04 13:30:00,24.85,24.94,24.84,24.93,36000.0,19.1799,19.2494,19.1722,19.2417,36000.0
2011-11-04 14:00:00,24.93,24.95,24.9,24.91,90000.0,19.2417,19.2571,19.2185,19.2262,90000.0
2011-11-04 14:30:00,24.91,24.92,24.86,24.89,50600.0,19.2262,19.234,19.1877,19.2108,50600.0
2011-11-04 15:00:00,24.89,24.89,24.83,24.83,70400.0,19.2108,19.2108,19.1645,19.1645,70400.0
2011-11-04 15:30:00,24.83,24.87,24.77,24.87,120200.0,19.1645,19.1954,19.1182,19.1954,120200.0
2011-11-07 09:30:00,24.8,24.9,24.78,24.87,36000.0,19.1413,19.2185,19.1259,19.1954,36000.0
2011-11-07 10:00:00,24.87,24.91,24.8,24.84,33200.0,19.1954,19.2262,19.1413,19.1722,33200.0
2011-11-07 10:30:00,24.82,24.83,24.71,24.73,27000.0,19.1568,19.1645,19.0719,19.0873,27000.0
2011-11-07 11:00:00,24.72,24.83,24.71,24.78,39400.0,19.0796,19.1645,19.0719,19.1259,39400.0
2011-11-07 11:30:00,24.78,24.83,24.76,24.78,32000.0,19.1259,19.1645,19.1105,19.1259,32000.0
2011-11-07 12:00:00,24.77,24.83,24.74,24.76,47800.0,19.1182,19.1645,19.095,19.1105,47800.0
2011-11-07 12:30:00,24.75,24.81,24.73,24.8,19400.0,19.1028,19.1491,19.0873,19.1413,19400.0
2011-11-07 13:00:00,24.79,24.84,24.78,24.84,24200.0,19.1336,19.1722,19.1259,19.1722,24200.0
2011-11-07 13:30:00,24.84,24.89,24.8,24.89,34800.0,19.1722,19.2108,19.1413,19.2108,34800.0
2011-11-07 14:00:00,24.89,24.92,24.85,24.89,51600.0,19.2108,19.234,19.1799,19.2108,51600.0
2011-11-07 14:30:00,24.89,24.94,24.86,24.93,57400.0,19.2108,19.2494,19.1877,19.2417,57400.0
2011-11-07 15:00:00,24.94,24.98,24.9,24.9,49800.0,19.2494,19.2803,19.2185,19.2185,49800.0
2011-11-07 15:30:00,24.91,25.0,24.91,25.0,182400.0,19.2262,19.2957,19.2262,19.2957,182400.0
2011-11-08 09:30:00,25.03,25.03,24.88,24.97,65400.0,19.3189,19.3189,19.2031,19.2726,65400.0
2011-11-08 10:00:00,24.96,24.99,24.84,24.85,27600.0,19.2648,19.288,19.1722,19.1799,27600.0
2011-11-08 10:30:00,24.84,24.95,24.84,24.92,17800.0,19.1722,19.2571,19.1722,19.234,17800.0
2011-11-08 11:00:00,24.9,24.93,24.83,24.85,22800.0,19.2185,19.2417,19.1645,19.1799,22800.0
2011-11-08 11:30:00,24.84,24.9,24.84,24.86,20400.0,19.1722,19.2185,19.1722,19.1877,20400.0
2011-11-08 12:00:00,24.86,24.93,24.84,24.9,34400.0,19.1877,19.2417,19.1722,19.2185,34400.0
2011-11-08 12:30:00,24.9,24.93,24.88,24.89,49000.0,19.2185,19.2417,19.2031,19.2108,49000.0
2011-11-08 13:00:00,24.9,24.94,24.86,24.92,38200.0,19.2185,19.2494,19.1877,19.234,38200.0
2011-11-08 13:30:00,24.92,25.05,24.89,25.0,112800.0,19.234,19.3343,19.2108,19.2957,112800.0
2011-11-08 14:00:00,25.0,25.0,24.91,24.99,91600.0,19.2957,19.2957,19.2262,19.288,91600.0
2011-11-08 14:30:00,25.0,25.03,24.93,24.96,81000.0,19.2957,19.3189,19.2417,19.2648,81000.0
2011-11-08 15:00:00,24.96,25.0,24.91,24.99,99800.0,19.2648,19.2957,19.2262,19.288,99800.0
2011-11-08 15:30:00,25.0,25.04,24.93,25.01,292600.0,19.2957,19.3266,19.2417,19.3034,292600.0
2011-11-09 09:30:00,24.62,24.64,24.47,24.49,61200.0,19.0024,19.0179,18.8866,18.9021,61200.0
2011-11-09 10:00:00,24.53,24.59,24.46,24.46,53200.0,18.933,18.9793,18.8789,18.8789,53200.0
2011-11-09 10:30:00,24.46,24.55,24.43,24.51,117000.0,18.8789,18.9484,18.8558,18.9175,117000.0
2011-11-09 11:00:00,24.52,24.56,24.49,24.52,52800.0,18.9252,18.9561,18.9021,18.9252,52800.0
2011-11-09 11:30:00,24.5,24.58,24.49,24.54,48600.0,18.9098,18.9715,18.9021,18.9407,48600.0
2011-11-09 12:00:00,24.55,24.55,24.45,24.45,46000.0,18.9484,18.9484,18.8712,18.8712,46000.0
2011-11-09 12:30:00,24.45,24.47,24.43,24.44,32200.0,18.8712,18.8866,18.8558,18.8635,32200.0
2011-11-09 13:00:00,24.44,24.47,24.35,24.36,62000.0,18.8635,18.8866,18.794,18.8017,62000.0
2011-11-09 13:30:00,24.36,24.39,24.27,24.28,68200.0,18.8017,18.8249,18.7323,18.74,68200.0
2011-11-09 14:00:00,24.28,24.29,24.11,24.19,71400.0,18.74,18.7477,18.6088,18.6705,71400.0
2011-11-09 14:30:00,24.19,24.25,24.16,24.22,65200.0,18.6705,18.7168,18.6474,18.6937,65200.0
2011-11-09 15:00:00,24.2,24.29,24.2,24.28,153800.0,18.6783,18.7477,18.6783,18.74,153800.0
2011-11-09 15:30:00,24.27,24.27,24.15,24.18,239800.0,18.7323,18.7323,18.6397,18.6628,239800.0
2011-11-10 09:30:00,24.42,24.48,24.35,24.36,84400.0,18.8481,18.8944,18.794,18.8017,84400.0
2011-11-10 10:00:00,24.35,24.38,24.25,24.26,59000.0,18.794,18.8172,18.7168,18.7246,59000.0
2011-11-10 10:30:00,24.24,24.27,24.16,24.25,53000.0,18.7091,18.7323,18.6474,18.7168,53000.0
2011-11-10 11:00:00,24.24,24.25,24.18,24.2,41200.0,18.7091,18.7168,18.6628,18.6783,41200.0
2011-11-10 11:30:00,24.18,24.33,24.17,24.3,50400.0,18.6628,18.7786,18.6551,18.7554,50400.0
2011-11-10 12:00:00,24.3,24.37,24.28,24.31,30600.0,18.7554,18.8095,18.74,18.7632,30600.0
2011-11-10 12:30:00,24.32,24.42,24.29,24.41,37000.0,18.7709,18.8481,18.7477,18.8403,37000.0
2011-11-10 13:00:00,24.41,24.48,24.4,24.43,30600.0,18.8403,18.8944,18.8326,18.8558,30600.0
2011-11-10 13:30:00,24.43,24.46,24.39,24.4,23200.0,18.8558,18.8789,18.8249,18.8326,23200.0
2011-11-10 14:00:00,24.4,24.41,24.33,24.35,50200.0,18.8326,18.8403,18.7786,18.794,50200.0
2011-11-10 14:30:00,24.36,24.38,24.3,24.3,84600.0,18.8017,18.8172,18.7554,18.7554,84600.0
2011-11-10 15:00:00,24.31,24.43,24.28,24.39,79000.0,18.7632,18.8558,18.74,18.8249,79000.0
2011-11-10 15:30:00,24.39,24.45,24.34,24.41,152800.0,18.8249,18.8712,18.7863,18.8403,152800.0
2011-11-11 09:30:00,24.68,24.84,24.61,24.75,52600.0,19.0487,19.1722,18.9947,19.1028,52600.0
2011-11-11 10:00:00,24.77,24.83,24.75,24.8,16200.0,19.1182,19.1645,19.1028,19.1413,16200.0
2011-11-11 10:30:00,24.79,24.86,24.78,24.85,25200.0,19.1336,19.1877,19.1259,19.1799,25200.0
2011-11-11 11:00:00,24.85,24.86,24.79,24.79,18400.0,19.1799,19.1877,19.1336,19.1336,18400.0
2011-11-11 11:30:00,24.79,24.8,24.75,24.78,17600.0,19.1336,19.1413,19.1028,19.1259,17600.0
2011-11-11 12:00:00,24.78,24.82,24.77,24.78,23000.0,19.1259,19.1568,19.1182,19.1259,23000.0
2011-11-11 12:30:00,24.78,24.78,24.75,24.78,15200.0,19.1259,19.1259,19.1028,19.1259,15200.0
2011-11-11 13:00:00,24.78,24.84,24.78,24.81,20400.0,19.1259,19.1722,19.1259,19.1491,20400.0
2011-11-11 13:30:00,24.82,24.86,24.81,24.82,23400.0,19.1568,19.1877,19.1491,19.1568,23400.0
2011-11-11 14:00:00,24.82,24.85,24.81,24.84,27800.0,19.1568,19.1799,19.1491,19.1722,27800.0
2011-11-11 14:30:00,24.84,24.87,24.78,24.8,28800.0,19.1722,19.1954,19.1259,19.1413,28800.0
2011-11-11 15:00:00,24.79,24.8,24.75,24.78,55600.0,19.1336,19.1413,19.1028,19.1259,55600.0
2011-11-11 15:30:00,24.79,24.8,24.74,24.78,85400.0,19.1336,19.1413,19.095,19.1259,85400.0
2011-11-14 09:30:00,24.75,24.75,24.58,24.61,28800.0,19.1028,19.1028,18.9715,18.9947,28800.0
2011-11-14 10:00:00,24.61,24.65,24.59,24.61,24200.0,18.9947,19.0256,18.9793,18.9947,24200.0
2011-11-14 10:30:00,24.61,24.65,24.59,24.65,17200.0,18.9947,19.0256,18.9793,19.0256,17200.0
2011-11-14 11:00:00,24.65,24.68,24.63,24.63,26800.0,19.0256,19.0487,19.0101,19.0101,26800.0
2011-11-14 11:30:00,24.63,24.67,24.56,24.59,35000.0,19.0101,19.041,18.9561,18.9793,35000.0
2011-11-14 12:00:00,24.59,24.61,24.46,24.47,53000.0,18.9793,18.9947,18.8789,18.8866,53000.0
2011-11-14 12:30:00,24.46,24.49,24.43,24.46,27000.0,18.8789,18.9021,18.8558,18.8789,27000.0
2011-11-14 13:00:00,24.46,24.52,24.45,24.51,32400.0,18.8789,18.9252,18.8712,18.9175,32400.0
2011-11-14 13:30:00,24.5,24.54,24.5,24.51,66800.0,18.9098,18.9407,18.9098,18.9175,66800.0
2011-11-14 14:00:00,24.52,24.57,24.5,24.52,66400.0,18.9252,18.9638,18.9098,18.9252,66400.0
2011-11-14 14:30:00,24.52,24.54,24.47,24.48,97000.0,18.9252,18.9407,18.8866,18.8944,97000.0
2011-11-14 15:00:00,24.49,24.58,24.49,24.55,57200.0,18.9021,18.9715,18.9021,18.9484,57200.0
2011-11-14 15:30:00,24.56,24.61,24.55,24.58,90000.0,18.9561,18.9947,18.9484,18.9715,90000.0
2011-11-15 09:30:00,24.53,24.64,24.5,24.55,29600.0,18.933,19.0179,18.9098,18.9484,29600.0
2011-11-15 10:00:00,24.53,24.65,24.53,24.61,64200.0,18.933,19.0256,18.933,18.9947,64200.0
2011-11-15 10:30:00,24.61,24.66,24.61,24.63,27200.0,18.9947,19.0333,18.9947,19.0101,27200.0
2011-11-15 11:00:00,24.64,24.67,24.57,24.59,32400.0,19.0179,19.041,18.9638,18.9793,32400.0
2011-11-15 11:30:00,24.58,24.6,24.55,24.57,28600.0,18.9715,18.987,18.9484,18.9638,28600.0
2011-11-15 12:00:00,24.57,24.65,24.57,24.62,36000.0,18.9638,19.0256,18.9638,19.0024,36000.0
2011-11-15 12:30:00,24.62,24.68,24.62,24.66,29000.0,19.0024,19.0487,19.0024,19.0333,29000.0
2011-11-15 13:00:00,24.68,24.71,24.66,24.68,25200.0,19.0487,19.0719,19.0333,19.0487,25200.0
2011-11-15 13:30:00,24.69,24.74,24.68,24.72,20800.0,19.0564,19.095,19.0487,19.0796,20800.0
2011-11-15 14:00:00,24.72,24.76,24.69,24.71,52200.0,19.0796,19.1105,19.0564,19.0719,52200.0
2011-11-15 14:30:00,24.71,24.71,24.66,24.66,127200.0,19.0719,19.0719,19.0333,19.0333,127200.0
2011-11-15 15:00:00,24.67,24.73,24.66,24.72,110800.0,19.041,19.0873,19.0333,19.0796,110800.0
2011-11-15 15:30:00,24.72,24.75,24.68,24.71,135800.0,19.0796,19.1028,19.0487,19.0719,135800.0
2011-11-16 09:30:00,24.55,24.59,24.42,24.5,47800.0,18.9484,18.9793,18.8481,18.9098,47800.0
2011-11-16 10:00:00,24.51,24.58,24.5,24.5,33200.0,18.9175,18.9715,18.9098,18.9098,33200.0
2011-11-16 10:30:00,24.5,24.62,24.48,24.6,89000.0,18.9098,19.0024,18.8944,18.987,89000.0
2011-11-16 11:00:00,24.61,24.7,24.61,24.66,26200.0,18.9947,19.0642,18.9947,19.0333,26200.0
2011-11-16 11:30:00,24.66,24.71,24.65,24.68,48800.0,19.0333,19.0719,19.0256,19.0487,48800.0
2011-11-16 12:00:00,24.68,24.69,24.65,24.66,16800.0,19.0487,19.0564,19.0256,19.0333,16800.0
2011-11-16 12:30:00,24.66,24.72,24.65,24.66,32000.0,19.0333,19.0796,19.0256,19.0333,32000.0
2011-11-16 13:00:00,24.67,24.75,24.67,24.75,18800.0,19.041,19.1028,19.041,19.1028,18800.0
2011-11-16 13:30:00,24.75,24.83,24.74,24.76,41200.0,19.1028,19.1645,19.095,19.1105,41200.0
2011-11-16 14:00:00,24.76,24.78,24.74,24.78,41000.0,19.1105,19.1259,19.095,19.1259,41000.0
2011-11-16 14:30:00,24.77,24.77,24.64,24.65,73000.0,19.1182,19.1182,19.0179,19.0256,73000.0
2011-11-16 15:00:00,24.66,24.66,24.5,24.5,154600.0,19.0333,19.0333,18.9098,18.9098,154600.0
2011-11-16 15:30:00,24.5,24.5,24.4,24.42,281000.0,18.9098,18.9098,18.8326,18.8481,281000.0
2011-11-17 09:30:00,24.32,24.4,24.28,24.28,79600.0,18.7709,18.8326,18.74,18.74,79600.0
2011-11-17 10:00:00,24.27,24.37,24.26,24.37,29200.0,18.7323,18.8095,18.7246,18.8095,29200.0
2011-11-17 10:30:00,24.36,24.43,24.31,24.43,21600.0,18.8017,18.8558,18.7632,18.8558,21600.0
2011-11-17 11:00:00,24.43,24.45,24.37,24.42,35800.0,18.8558,18.8712,18.8095,18.8481,35800.0
2011-11-17 11:30:00,24.42,24.49,24.42,24.47,14600.0,18.8481,18.9021,18.8481,18.8866,14600.0
2011-11-17 12:00:00,24.48,24.48,24.36,24.36,42000.0,18.8944,18.8944,18.8017,18.8017,42000.0
2011-11-17 12:30:00,24.36,24.36,24.08,24.11,178000.0,18.8017,18.8017,18.5856,18.6088,178000.0
2011-11-17 13:00:00,24.14,24.14,24.04,24.04,86400.0,18.6319,18.6319,18.5548,18.5548,86400.0
2011-11-17 13:30:00,24.06,24.09,23.99,24.06,72600.0,18.5702,18.5933,18.5162,18.5702,72600.0
2011-11-17 14:00:00,24.06,24.09,24.02,24.06,58600.0,18.5702,18.5933,18.5393,18.5702,58600.0
2011-11-17 14:30:00,24.06,24.1,24.01,24.09,68400.0,18.5702,18.6011,18.5316,18.5933,68400.0
2011-11-17 15:00:00,24.09,24.11,24.01,24.07,84600.0,18.5933,18.6088,18.5316,18.5779,84600.0
2011-11-17 15:30:00,24.06,24.11,24.0,24.1,226800.0,18.5702,18.6088,18.5239,18.6011,226800.0
2011-11-18 09:30:00,24.23,24.29,24.13,24.28,218400.0,18.7014,18.7477,18.6242,18.74,218400.0
2011-11-18 10:00:00,24.25,24.26,24.16,24.21,55000.0,18.7168,18.7246,18.6474,18.686,55000.0
2011-11-18 10:30:00,24.23,24.29,24.22,24.25,43800.0,18.7014,18.7477,18.6937,18.7168,43800.0
2011-11-18 11:00:00,24.25,24.29,24.21,24.24,36600.0,18.7168,18.7477,18.686,18.7091,36600.0
2011-11-18 11:30:00,24.25,24.27,24.22,24.25,27600.0,18.7168,18.7323,18.6937,18.7168,27600.0
2011-11-18 12:00:00,24.23,24.27,24.18,24.25,31800.0,18.7014,18.7323,18.6628,18.7168,31800.0
2011-11-18 12:30:00,24.25,24.26,24.22,24.24,16800.0,18.7168,18.7246,18.6937,18.7091,16800.0
2011-11-18 13:00:00,24.23,24.29,24.22,24.27,27800.0,18.7014,18.7477,18.6937,18.7323,27800.0
2011-11-18 13:30:00,24.29,24.33,24.27,24.27,44000.0,18.7477,18.7786,18.7323,18.7323,44000.0
2011-11-18 14:00:00,24.26,24.31,24.23,24.24,52200.0,18.7246,18.7632,18.7014,18.7091,52200.0
2011-11-18 14:30:00,24.25,24.29,24.23,24.25,40000.0,18.7168,18.7477,18.7014,18.7168,40000.0
2011-11-18 15:00:00,24.24,24.28,24.2,24.21,43600.0,18.7091,18.74,18.6783,18.686,43600.0
2011-11-18 15:30:00,24.21,24.25,24.08,24.09,521200.0,18.686,18.7168,18.5856,18.5933,521200.0
2011-11-21 09:30:00,23.85,24.06,23.76,24.02,126600.0,18.4081,18.5702,18.3386,18.5393,126600.0
2011-11-21 10:00:00,24.02,24.02,23.89,23.9,79000.0,18.5393,18.5393,18.439,18.4467,79000.0
2011-11-21 10:30:00,23.9,23.95,23.79,23.82,52000.0,18.4467,18.4853,18.3618,18.385,52000.0
2011-11-21 11:00:00,23.8,23.81,23.75,23.78,68000.0,18.3695,18.3772,18.3309,18.3541,68000.0
2011-11-21 11:30:00,23.77,23.77,23.6,23.71,105800.0,18.3464,18.3464,18.2152,18.3001,105800.0
2011-11-21 12:00:00,23.7,23.71,23.66,23.7,70600.0,18.2923,18.3001,18.2615,18.2923,70600.0
2011-11-21 12:30:00,23.69,23.74,23.65,23.66,77800.0,18.2846,18.3232,18.2537,18.2615,77800.0
2011-11-21 13:00:00,23.67,23.75,23.67,23.7,79000.0,18.2692,18.3309,18.2692,18.2923,79000.0
2011-11-21 13:30:00,23.71,23.77,23.71,23.73,58200.0,18.3001,18.3464,18.3001,18.3155,58200.0
2011-11-21 14:00:00,23.73,23.84,23.72,23.78,67200.0,18.3155,18.4004,18.3078,18.3541,67200.0
2011-11-21 14:30:00,23.78,23.83,23.74,23.75,80600.0,18.3541,18.3927,18.3232,18.3309,80600.0
2011-11-21 15:00:00,23.75,23.84,23.7,23.8,158200.0,18.3309,18.4004,18.2923,18.3695,158200.0
2011-11-21 15:30:00,23.81,23.88,23.74,23.74,282000.0,18.3772,18.4313,18.3232,18.3232,282000.0
2011-11-22 09:30:00,23.75,23.83,23.74,23.78,55000.0,18.3309,18.3927,18.3232,18.3541,55000.0
2011-11-22 10:00:00,23.8,23.81,23.72,23.72,30400.0,18.3695,18.3772,18.3078,18.3078,30400.0
2011-11-22 10:30:00,23.74,23.75,23.56,23.59,40600.0,18.3232,18.3309,18.1843,18.2074,40600.0
2011-11-22 11:00:00,23.6,23.63,23.54,23.57,86800.0,18.2152,18.2383,18.1688,18.192,86800.0
2011-11-22 11:30:00,23.59,23.63,23.54,23.61,44000.0,18.2074,18.2383,18.1688,18.2229,44000.0
2011-11-22 12:00:00,23.63,23.76,23.63,23.72,48800.0,18.2383,18.3386,18.2383,18.3078,48800.0
2011-11-22 12:30:00,23.73,23.76,23.71,23.75,34400.0,18.3155,18.3386,18.3001,18.3309,34400.0
2011-11-22 13:00:00,23.75,23.81,23.73,23.77,56000.0,18.3309,18.3772,18.3155,18.3464,56000.0
2011-11-22 13:30:00,23.75,23.78,23.71,23.73,52600.0,18.3309,18.3541,18.3001,18.3155,52600.0
2011-11-22 14:00:00,23.72,23.72,23.67,23.69,49400.0,18.3078,18.3078,18.2692,18.2846,49400.0
2011-11-22 14:30:00,23.69,23.69,23.63,23.65,64800.0,18.2846,18.2846,18.2383,18.2537,64800.0
2011-11-22 15:00:00,23.65,23.7,23.63,23.68,51400.0,18.2537,18.2923,18.2383,18.2769,51400.0
2011-11-22 15:30:00,23.68,23.69,23.61,23.65,152200.0,18.2769,18.2846,18.2229,18.2537,152200.0
2011-11-23 09:30:00,23.57,23.63,23.39,23.49,117400.0,18.192,18.2383,18.0531,18.1303,117400.0
2011-11-23 10:00:00,23.47,23.54,23.47,23.49,50000.0,18.1148,18.1688,18.1148,18.1303,50000.0
2011-11-23 10:30:00,23.49,23.5,23.39,23.4,101200.0,18.1303,18.138,18.0531,18.0608,101200.0
2011-11-23 11:00:00,23.4,23.41,23.31,23.31,125200.0,18.0608,18.0685,17.9913,17.9913,125200.0
2011-11-23 11:30:00,23.31,23.35,23.29,23.34,58200.0,17.9913,18.0222,17.9759,18.0145,58200.0
2011-11-23 12:00:00,23.34,23.36,23.3,23.31,69400.0,18.0145,18.0299,17.9836,17.9913,69400.0
2011-11-23 12:30:00,23.31,23.38,23.28,23.36,68000.0,17.9913,18.0454,17.9682,18.0299,68000.0
2011-11-23 13:00:00,23.36,23.42,23.35,23.42,57400.0,18.0299,18.0762,18.0222,18.0762,57400.0
2011-11-23 13:30:00,23.42,23.43,23.34,23.36,70200.0,18.0762,18.0839,18.0145,18.0299,70200.0
2011-11-23 14:00:00,23.36,23.36,23.28,23.32,100400.0,18.0299,18.0299,17.9682,17.999,100400.0
2011-11-23 14:30:00,23.32,23.36,23.31,23.34,55800.0,17.999,18.0299,17.9913,18.0145,55800.0
2011-11-23 15:00:00,23.34,23.43,23.32,23.41,153600.0,18.0145,18.0839,17.999,18.0685,153600.0
2011-11-23 15:30:00,23.41,23.5,23.3,23.3,327800.0,18.0685,18.138,17.9836,17.9836,327800.0
2011-11-25 09:30:00,23.33,23.4,23.14,23.31,46600.0,18.0068,18.0608,17.8601,17.9913,46600.0
2011-11-25 10:00:00,23.33,23.43,23.31,23.36,98000.0,18.0068,18.0839,17.9913,18.0299,98000.0
2011-11-25 10:30:00,23.35,23.54,23.35,23.53,84800.0,18.0222,18.1688,18.0222,18.1611,84800.0
2011-11-25 11:00:00,23.53,23.71,23.53,23.67,118200.0,18.1611,18.3001,18.1611,18.2692,118200.0
2011-11-25 11:30:00,23.65,23.7,23.6,23.66,115400.0,18.2537,18.2923,18.2152,18.2615,115400.0
2011-11-25 12:00:00,23.65,23.69,23.6,23.66,92600.0,18.2537,18.2846,18.2152,18.2615,92600.0
2011-11-25 12:30:00,23.66,23.67,23.56,23.61,262200.0,18.2615,18.2692,18.1843,18.2229,262200.0
2011-11-28 09:30:00,24.11,24.11,23.9,23.96,164600.0,18.6088,18.6088,18.4467,18.493,164600.0
2011-11-28 10:00:00,23.98,24.0,23.89,23.97,146400.0,18.5084,18.5239,18.439,18.5007,146400.0
2011-11-28 10:30:00,23.97,24.0,23.95,23.98,56400.0,18.5007,18.5239,18.4853,18.5084,56400.0
2011-11-28 11:00:00,23.98,24.0,23.95,23.98,53000.0,18.5084,18.5239,18.4853,18.5084,53000.0
2011-11-28 11:30:00,23.98,23.99,23.9,23.9,70000.0,18.5084,18.5162,18.4467,18.4467,70000.0
2011-11-28 12:00:00,23.9,23.92,23.83,23.85,78400.0,18.4467,18.4621,18.3927,18.4081,78400.0
2011-11-28 12:30:00,23.85,23.86,23.83,23.84,83800.0,18.4081,18.4158,18.3927,18.4004,83800.0
2011-11-28 13:00:00,23.84,23.91,23.84,23.9,53200.0,18.4004,18.4544,18.4004,18.4467,53200.0
2011-11-28 13:30:00,23.9,23.92,23.84,23.84,70200.0,18.4467,18.4621,18.4004,18.4004,70200.0
2011-11-28 14:00:00,23.83,23.84,23.8,23.82,65200.0,18.3927,18.4004,18.3695,18.385,65200.0
2011-11-28 14:30:00,23.82,23.84,23.8,23.81,56400.0,18.385,18.4004,18.3695,18.3772,56400.0
2011-11-28 15:00:00,23.82,23.82,23.73,23.75,152400.0,18.385,18.385,18.3155,18.3309,152400.0
2011-11-28 15:30:00,23.75,23.81,23.7,23.81,319200.0,18.3309,18.3772,18.2923,18.3772,319200.0
2011-11-29 09:30:00,23.91,24.01,23.88,23.98,63200.0,18.4544,18.5316,18.4313,18.5084,63200.0
2011-11-29 10:00:00,23.99,24.05,23.94,24.03,135400.0,18.5162,18.5625,18.4776,18.547,135400.0
2011-11-29 10:30:00,24.03,24.05,23.99,23.99,156600.0,18.547,18.5625,18.5162,18.5162,156600.0
2011-11-29 11:00:00,23.99,24.03,23.98,23.99,124800.0,18.5162,18.547,18.5084,18.5162,124800.0
2011-11-29 11:30:00,24.0,24.03,23.98,24.0,55000.0,18.5239,18.547,18.5084,18.5239,55000.0
2011-11-29 12:00:00,24.0,24.06,23.98,24.06,79400.0,18.5239,18.5702,18.5084,18.5702,79400.0
2011-11-29 12:30:00,24.06,24.06,24.02,24.05,35600.0,18.5702,18.5702,18.5393,18.5625,35600.0
2011-11-29 13:00:00,24.05,24.06,24.03,24.04,42400.0,18.5625,18.5702,18.547,18.5548,42400.0
2011-11-29 13:30:00,24.04,24.06,23.96,23.98,48200.0,18.5548,18.5702,18.493,18.5084,48200.0
2011-11-29 14:00:00,23.97,23.99,23.93,23.97,53000.0,18.5007,18.5162,18.4699,18.5007,53000.0
2011-11-29 14:30:00,23.95,23.96,23.91,23.91,52000.0,18.4853,18.493,18.4544,18.4544,52000.0
2011-11-29 15:00:00,23.92,24.01,23.92,23.98,64400.0,18.4621,18.5316,18.4621,18.5084,64400.0
2011-11-29 15:30:00,23.98,23.99,23.92,23.93,180800.0,18.5084,18.5162,18.4621,18.4699,180800.0
2011-11-30 09:30:00,24.39,24.63,24.31,24.48,133400.0,18.8249,19.0101,18.7632,18.8944,133400.0
2011-11-30 10:00:00,24.49,24.49,24.42,24.44,128600.0,18.9021,18.9021,18.8481,18.8635,128600.0
2011-11-30 10:30:00,24.45,24.48,24.42,24.46,109800.0,18.8712,18.8944,18.8481,18.8789,109800.0
2011-11-30 11:00:00,24.46,24.46,24.42,24.45,159400.0,18.8789,18.8789,18.8481,18.8712,159400.0
2011-11-30 11:30:00,24.45,24.48,24.4,24.42,54000.0,18.8712,18.8944,18.8326,18.8481,54000.0
2011-11-30 12:00:00,24.41,24.42,24.4,24.4,37200.0,18.8403,18.8481,18.8326,18.8326,37200.0
2011-11-30 12:30:00,24.4,24.41,24.29,24.3,164000.0,18.8326,18.8403,18.7477,18.7554,164000.0
2011-11-30 13:00:00,24.31,24.32,24.28,24.3,49000.0,18.7632,18.7709,18.74,18.7554,49000.0
2011-11-30 13:30:00,24.29,24.31,24.26,24.27,53200.0,18.7477,18.7632,18.7246,18.7323,53200.0
2011-11-30 14:00:00,24.27,24.28,24.24,24.24,72200.0,18.7323,18.74,18.7091,18.7091,72200.0
2011-11-30 14:30:00,24.24,24.25,24.16,24.2,82200.0,18.7091,18.7168,18.6474,18.6783,82200.0
2011-11-30 15:00:00,24.2,24.25,24.19,24.24,127800.0,18.6783,18.7168,18.6705,18.7091,127800.0
2011-11-30 15:30:00,24.24,24.4,24.23,24.35,461000.0,18.7091,18.8326,18.7014,18.794,461000.0
2011-12-01 09:30:00,24.27,24.5,24.27,24.42,93600.0,18.7323,18.9098,18.7323,18.8481,93600.0
2011-12-01 10:00:00,24.43,24.46,24.34,24.34,164000.0,18.8558,18.8789,18.7863,18.7863,164000.0
2011-12-01 10:30:00,24.35,24.5,24.33,24.5,230000.0,18.794,18.9098,18.7786,18.9098,230000.0
2011-12-01 11:00:00,24.5,24.53,24.48,24.53,84600.0,18.9098,18.933,18.8944,18.933,84600.0
2011-12-01 11:30:00,24.52,24.56,24.48,24.55,68200.0,18.9252,18.9561,18.8944,18.9484,68200.0
2011-12-01 12:00:00,24.55,24.56,24.5,24.52,75600.0,18.9484,18.9561,18.9098,18.9252,75600.0
2011-12-01 12:30:00,24.52,24.52,24.47,24.47,50600.0,18.9252,18.9252,18.8866,18.8866,50600.0
2011-12-01 13:00:00,24.45,24.49,24.45,24.47,28800.0,18.8712,18.9021,18.8712,18.8866,28800.0
2011-12-01 13:30:00,24.47,24.52,24.45,24.49,90800.0,18.8866,18.9252,18.8712,18.9021,90800.0
2011-12-01 14:00:00,24.49,24.5,24.43,24.43,118400.0,18.9021,18.9098,18.8558,18.8558,118400.0
2011-12-01 14:30:00,24.42,24.45,24.38,24.43,48000.0,18.8481,18.8712,18.8172,18.8558,48000.0
2011-12-01 15:00:00,24.42,24.44,24.32,24.32,88600.0,18.8481,18.8635,18.7709,18.7709,88600.0
2011-12-01 15:30:00,24.33,24.34,24.22,24.28,211000.0,18.7786,18.7863,18.6937,18.74,211000.0
2011-12-02 09:30:00,24.4,24.49,24.3,24.44,71200.0,18.8326,18.9021,18.7554,18.8635,71200.0
2011-12-02 10:00:00,24.44,24.5,24.4,24.49,109800.0,18.8635,18.9098,18.8326,18.9021,109800.0
2011-12-02 10:30:00,24.48,24.51,24.46,24.47,29600.0,18.8944,18.9175,18.8789,18.8866,29600.0
2011-12-02 11:00:00,24.47,24.49,24.43,24.45,83600.0,18.8866,18.9021,18.8558,18.8712,83600.0
2011-12-02 11:30:00,24.45,24.46,24.38,24.43,108200.0,18.8712,18.8789,18.8172,18.8558,108200.0
2011-12-02 12:00:00,24.42,24.43,24.38,24.42,51600.0,18.8481,18.8558,18.8172,18.8481,51600.0
2011-12-02 12:30:00,24.42,24.45,24.41,24.43,35200.0,18.8481,18.8712,18.8403,18.8558,35200.0
2011-12-02 13:00:00,24.42,24.43,24.39,24.4,47200.0,18.8481,18.8558,18.8249,18.8326,47200.0
2011-12-02 13:30:00,24.4,24.47,24.4,24.44,59000.0,18.8326,18.8866,18.8326,18.8635,59000.0
2011-12-02 14:00:00,24.44,24.47,24.42,24.47,55800.0,18.8635,18.8866,18.8481,18.8866,55800.0
2011-12-02 14:30:00,24.46,24.47,24.42,24.43,37200.0,18.8789,18.8866,18.8481,18.8558,37200.0
2011-12-02 15:00:00,24.42,24.43,24.36,24.38,55000.0,18.8481,18.8558,18.8017,18.8172,55000.0
2011-12-02 15:30:00,24.37,24.43,24.34,24.38,230800.0,18.8095,18.8558,18.7863,18.8172,230800.0
2011-12-05 09:30:00,24.63,24.7,24.53,24.57,59400.0,19.0101,19.0642,18.933,18.9638,59400.0
2011-12-05 10:00:00,24.56,24.58,24.5,24.57,117600.0,18.9561,18.9715,18.9098,18.9638,117600.0
2011-12-05 10:30:00,24.56,24.62,24.56,24.57,49400.0,18.9561,19.0024,18.9561,18.9638,49400.0
2011-12-05 11:00:00,24.58,24.61,24.56,24.59,70200.0,18.9715,18.9947,18.9561,18.9793,70200.0
2011-12-05 11:30:00,24.59,24.65,24.59,24.64,42600.0,18.9793,19.0256,18.9793,19.0179,42600.0
2011-12-05 12:00:00,24.64,24.67,24.63,24.66,20400.0,19.0179,19.041,19.0101,19.0333,20400.0
2011-12-05 12:30:00,24.66,24.71,24.66,24.68,49800.0,19.0333,19.0719,19.0333,19.0487,49800.0
2011-12-05 13:00:00,24.67,24.7,24.63,24.65,30800.0,19.041,19.0642,19.0101,19.0256,30800.0
2011-12-05 13:30:00,24.65,24.67,24.53,24.53,66600.0,19.0256,19.041,18.933,18.933,66600.0
2011-12-05 14:00:00,24.53,24.54,24.47,24.5,48800.0,18.933,18.9407,18.8866,18.9098,48800.0
2011-12-05 14:30:00,24.5,24.53,24.47,24.5,35800.0,18.9098,18.933,18.8866,18.9098,35800.0
2011-12-05 15:00:00,24.49,24.52,24.39,24.45,108400.0,18.9021,18.9252,18.8249,18.8712,108400.0
2011-12-05 15:30:00,24.44,24.58,24.4,24.58,266000.0,18.8635,18.9715,18.8326,18.9715,266000.0
2011-12-06 09:30:00,24.6,24.64,24.52,24.58,112600.0,18.987,19.0179,18.9252,18.9715,112600.0
2011-12-06 10:00:00,24.6,24.68,24.58,24.68,91400.0,18.987,19.0487,18.9715,19.0487,91400.0
2011-12-06 10:30:00,24.68,24.71,24.61,24.63,156800.0,19.0487,19.0719,18.9947,19.0101,156800.0
2011-12-06 11:00:00,24.64,24.64,24.6,24.63,62000.0,19.0179,19.0179,18.987,19.0101,62000.0
2011-12-06 11:30:00,24.61,24.68,24.6,24.66,97600.0,18.9947,19.0487,18.987,19.0333,97600.0
2011-12-06 12:00:00,24.66,24.67,24.63,24.63,21600.0,19.0333,19.041,19.0101,19.0101,21600.0
2011-12-06 12:30:00,24.63,24.66,24.61,24.64,40400.0,19.0101,19.0333,18.9947,19.0179,40400.0
2011-12-06 13:00:00,24.64,24.72,24.62,24.72,37400.0,19.0179,19.0796,19.0024,19.0796,37400.0
2011-12-06 13:30:00,24.71,24.72,24.68,24.71,98000.0,19.0719,19.0796,19.0487,19.0719,98000.0
2011-12-06 14:00:00,24.71,24.74,24.69,24.73,129000.0,19.0719,19.095,19.0564,19.0873,129000.0
2011-12-06 14:30:00,24.72,24.8,24.71,24.77,84800.0,19.0796,19.1413,19.0719,19.1182,84800.0
2011-12-06 15:00:00,24.77,24.8,24.75,24.75,73200.0,19.1182,19.1413,19.1028,19.1028,73200.0
2011-12-06 15:30:00,24.74,24.79,24.7,24.7,191400.0,19.095,19.1336,19.0642,19.0642,191400.0
2011-12-07 09:30:00,24.63,24.69,24.49,24.53,42000.0,19.0101,19.0564,18.9021,18.933,42000.0
2011-12-07 10:00:00,24.53,24.53,24.41,24.43,47600.0,18.933,18.933,18.8403,18.8558,47600.0
2011-12-07 10:30:00,24.44,24.49,24.41,24.48,40400.0,18.8635,18.9021,18.8403,18.8944,40400.0
2011-12-07 11:00:00,24.51,24.53,24.46,24.49,55400.0,18.9175,18.933,18.8789,18.9021,55400.0
2011-12-07 11:30:00,24.5,24.54,24.48,24.53,83600.0,18.9098,18.9407,18.8944,18.933,83600.0
2011-12-07 12:00:00,24.54,24.61,24.52,24.59,125200.0,18.9407,18.9947,18.9252,18.9793,125200.0
2011-12-07 12:30:00,24.58,24.61,24.57,24.59,40400.0,18.9715,18.9947,18.9638,18.9793,40400.0
2011-12-07 13:00:00,24.61,24.63,24.57,24.63,53600.0,18.9947,19.0101,18.9638,19.0101,53600.0
2011-12-07 13:30:00,24.61,24.63,24.57,24.58,54600.0,18.9947,19.0101,18.9638,18.9715,54600.0
2011-12-07 14:00:00,24.57,24.63,24.57,24.61,65400.0,18.9638,19.0101,18.9638,18.9947,65400.0
2011-12-07 14:30:00,24.61,24.62,24.55,24.57,54200.0,18.9947,19.0024,18.9484,18.9638,54200.0
2011-12-07 15:00:00,24.56,24.65,24.56,24.62,89600.0,18.9561,19.0256,18.9561,19.0024,89600.0
2011-12-07 15:30:00,24.61,24.76,24.6,24.73,351200.0,18.9947,19.1105,18.987,19.0873,351200.0
2011-12-08 09:30:00,24.64,24.64,24.5,24.61,92400.0,19.0179,19.0179,18.9098,18.9947,92400.0
2011-12-08 10:00:00,24.61,24.64,24.56,24.61,54000.0,18.9947,19.0179,18.9561,18.9947,54000.0
2011-12-08 10:30:00,24.61,24.62,24.57,24.59,56000.0,18.9947,19.0024,18.9638,18.9793,56000.0
2011-12-08 11:00:00,24.58,24.59,24.54,24.56,79200.0,18.9715,18.9793,18.9407,18.9561,79200.0
2011-12-08 11:30:00,24.57,24.61,24.56,24.6,55200.0,18.9638,18.9947,18.9561,18.987,55200.0
2011-12-08 12:00:00,24.6,24.63,24.59,24.61,75000.0,18.987,19.0101,18.9793,18.9947,75000.0
2011-12-08 12:30:00,24.61,24.63,24.58,24.63,44600.0,18.9947,19.0101,18.9715,19.0101,44600.0
2011-12-08 13:00:00,24.62,24.63,24.53,24.56,54000.0,19.0024,19.0101,18.933,18.9561,54000.0
2011-12-08 13:30:00,24.56,24.6,24.54,24.6,42800.0,18.9561,18.987,18.9407,18.987,42800.0
2011-12-08 14:00:00,24.59,24.65,24.56,24.65,47800.0,18.9793,19.0256,18.9561,19.0256,47800.0
2011-12-08 14:30:00,24.63,24.68,24.61,24.62,100200.0,19.0101,19.0487,18.9947,19.0024,100200.0
2011-12-08 15:00:00,24.63,24.65,24.58,24.61,148400.0,19.0101,19.0256,18.9715,18.9947,148400.0
2011-12-08 15:30:00,24.61,24.66,24.43,24.5,334000.0,18.9947,19.0333,18.8558,18.9098,334000.0
2011-12-09 09:30:00,24.6,24.67,24.5,24.65,42000.0,18.987,19.041,18.9098,19.0256,42000.0
2011-12-09 10:00:00,24.65,24.72,24.61,24.71,78400.0,19.0256,19.0796,18.9947,19.0719,78400.0
2011-12-09 10:30:00,24.72,24.78,24.7,24.75,63800.0,19.0796,19.1259,19.0642,19.1028,63800.0
2011-12-09 11:00:00,24.75,24.84,24.75,24.83,20400.0,19.1028,19.1722,19.1028,19.1645,20400.0
2011-12-09 11:30:00,24.84,24.86,24.81,24.81,27200.0,19.1722,19.1877,19.1491,19.1491,27200.0
2011-12-09 12:00:00,24.83,24.86,24.79,24.83,36800.0,19.1645,19.1877,19.1336,19.1645,36800.0
2011-12-09 12:30:00,24.83,24.87,24.82,24.86,72600.0,19.1645,19.1954,19.1568,19.1877,72600.0
2011-12-09 13:00:00,24.86,24.88,24.77,24.86,149000.0,19.1877,19.2031,19.1182,19.1877,149000.0
2011-12-09 13:30:00,24.86,24.88,24.86,24.87,34400.0,19.1877,19.2031,19.1877,19.1954,34400.0
2011-12-09 14:00:00,24.87,24.93,24.86,24.9,83000.0,19.1954,19.2417,19.1877,19.2185,83000.0
2011-12-09 14:30:00,24.91,24.94,24.88,24.92,39000.0,19.2262,19.2494,19.2031,19.234,39000.0
2011-12-09 15:00:00,24.92,24.93,24.9,24.93,69800.0,19.234,19.2417,19.2185,19.2417,69800.0
2011-12-09 15:30:00,24.93,24.96,24.86,24.9,241600.0,19.2417,19.2648,19.1877,19.2185,241600.0
2011-12-12 09:30:00,24.85,24.87,24.66,24.67,86800.0,19.1799,19.1954,19.0333,19.041,86800.0
2011-12-12 10:00:00,24.67,24.72,24.66,24.68,37600.0,19.041,19.0796,19.0333,19.0487,37600.0
2011-12-12 10:30:00,24.67,24.67,24.6,24.63,50200.0,19.041,19.041,18.987,19.0101,50200.0
2011-12-12 11:00:00,24.63,24.64,24.55,24.61,52800.0,19.0101,19.0179,18.9484,18.9947,52800.0
2011-12-12 11:30:00,24.61,24.64,24.49,24.49,69400.0,18.9947,19.0179,18.9021,18.9021,69400.0
2011-12-12 12:00:00,24.5,24.54,24.46,24.52,60000.0,18.9098,18.9407,18.8789,18.9252,60000.0
2011-12-12 12:30:00,24.53,24.56,24.52,24.52,47200.0,18.933,18.9561,18.9252,18.9252,47200.0
2011-12-12 13:00:00,24.52,24.53,24.48,24.52,37000.0,18.9252,18.933,18.8944,18.9252,37000.0
2011-12-12 13:30:00,24.52,24.54,24.5,24.5,40800.0,18.9252,18.9407,18.9098,18.9098,40800.0
2011-12-12 14:00:00,24.5,24.55,24.47,24.53,60000.0,18.9098,18.9484,18.8866,18.933,60000.0
2011-12-12 14:30:00,24.52,24.53,24.47,24.53,81000.0,18.9252,18.933,18.8866,18.933,81000.0
2011-12-12 15:00:00,24.53,24.53,24.49,24.51,75000.0,18.933,18.933,18.9021,18.9175,75000.0
2011-12-12 15:30:00,24.51,24.58,24.5,24.56,161400.0,18.9175,18.9715,18.9098,18.9561,161400.0
2011-12-13 09:30:00,24.56,24.71,24.56,24.6,71200.0,18.9561,19.0719,18.9561,18.987,71200.0
2011-12-13 10:00:00,24.6,24.67,24.58,24.61,64600.0,18.987,19.041,18.9715,18.9947,64600.0
2011-12-13 10:30:00,24.62,24.65,24.57,24.59,73400.0,19.0024,19.0256,18.9638,18.9793,73400.0
2011-12-13 11:00:00,24.59,24.61,24.54,24.55,90000.0,18.9793,18.9947,18.9407,18.9484,90000.0
2011-12-13 11:30:00,24.55,24.57,24.54,24.57,68000.0,18.9484,18.9638,18.9407,18.9638,68000.0
2011-12-13 12:00:00,24.57,24.6,24.55,24.59,42200.0,18.9638,18.987,18.9484,18.9793,42200.0
2011-12-13 12:30:00,24.59,24.65,24.57,24.64,60000.0,18.9793,19.0256,18.9638,19.0179,60000.0
2011-12-13 13:00:00,24.65,24.65,24.59,24.62,31400.0,19.0256,19.0256,18.9793,19.0024,31400.0
2011-12-13 13:30:00,24.62,24.64,24.58,24.58,32600.0,19.0024,19.0179,18.9715,18.9715,32600.0
2011-12-13 14:00:00,24.58,24.65,24.52,24.57,90200.0,18.9715,19.0256,18.9252,18.9638,90200.0
2011-12-13 14:30:00,24.57,24.57,24.45,24.46,81400.0,18.9638,18.9638,18.8712,18.8789,81400.0
2011-12-13 15:00:00,24.46,24.47,24.31,24.32,152400.0,18.8789,18.8866,18.7632,18.7709,152400.0
2011-12-13 15:30:00,24.32,24.36,24.25,24.33,192000.0,18.7709,18.8017,18.7168,18.7786,192000.0
2011-12-14 09:30:00,24.3,24.37,24.24,24.27,81000.0,18.7554,18.8095,18.7091,18.7323,81000.0
2011-12-14 10:00:00,24.26,24.3,24.24,24.29,25200.0,18.7246,18.7554,18.7091,18.7477,25200.0
2011-12-14 10:30:00,24.28,24.32,24.28,24.28,22600.0,18.74,18.7709,18.74,18.74,22600.0
2011-12-14 11:00:00,24.29,24.36,24.26,24.36,33600.0,18.7477,18.8017,18.7246,18.8017,33600.0
2011-12-14 11:30:00,24.36,24.4,24.32,24.35,40800.0,18.8017,18.8326,18.7709,18.794,40800.0
2011-12-14 12:00:00,24.34,24.46,24.33,24.43,99400.0,18.7863,18.8789,18.7786,18.8558,99400.0
2011-12-14 12:30:00,24.43,24.45,24.38,24.4,36400.0,18.8558,18.8712,18.8172,18.8326,36400.0
2011-12-14 13:00:00,24.39,24.41,24.35,24.37,38400.0,18.8249,18.8403,18.794,18.8095,38400.0
2011-12-14 13:30:00,24.37,24.42,24.36,24.42,44600.0,18.8095,18.8481,18.8017,18.8481,44600.0
2011-12-14 14:00:00,24.42,24.44,24.4,24.43,50600.0,18.8481,18.8635,18.8326,18.8558,50600.0
2011-12-14 14:30:00,24.42,24.42,24.35,24.41,99600.0,18.8481,18.8481,18.794,18.8403,99600.0
2011-12-14 15:00:00,24.41,24.5,24.4,24.43,140800.0,18.8403,18.9098,18.8326,18.8558,140800.0
2011-12-14 15:30:00,24.43,24.47,24.4,24.41,193600.0,18.8558,18.8866,18.8326,18.8403,193600.0
2011-12-15 09:30:00,24.64,24.65,24.53,24.64,90200.0,19.0179,19.0256,18.933,19.0179,90200.0
2011-12-15 10:00:00,24.65,24.72,24.57,24.62,69000.0,19.0256,19.0796,18.9638,19.0024,69000.0
2011-12-15 10:30:00,24.61,24.65,24.58,24.61,76200.0,18.9947,19.0256,18.9715,18.9947,76200.0
2011-12-15 11:00:00,24.62,24.65,24.58,24.63,43200.0,19.0024,19.0256,18.9715,19.0101,43200.0
2011-12-15 11:30:00,24.63,24.65,24.6,24.63,35200.0,19.0101,19.0256,18.987,19.0101,35200.0
2011-12-15 12:00:00,24.61,24.66,24.61,24.65,35800.0,18.9947,19.0333,18.9947,19.0256,35800.0
2011-12-15 12:30:00,24.66,24.66,24.62,24.63,50200.0,19.0333,19.0333,19.0024,19.0101,50200.0
2011-12-15 13:00:00,24.63,24.66,24.63,24.66,14400.0,19.0101,19.0333,19.0101,19.0333,14400.0
2011-12-15 13:30:00,24.65,24.66,24.6,24.63,22000.0,19.0256,19.0333,18.987,19.0101,22000.0
2011-12-15 14:00:00,24.63,24.68,24.63,24.63,23400.0,19.0101,19.0487,19.0101,19.0101,23400.0
2011-12-15 14:30:00,24.63,24.67,24.61,24.63,68400.0,19.0101,19.041,18.9947,19.0101,68400.0
2011-12-15 15:00:00,24.63,24.7,24.63,24.67,136000.0,19.0101,19.0642,19.0101,19.041,136000.0
2011-12-15 15:30:00,24.66,24.7,24.61,24.66,267400.0,19.0333,19.0642,18.9947,19.0333,267400.0
2011-12-16 09:30:00,24.54,24.82,24.54,24.66,305200.0,18.9407,19.1568,18.9407,19.0333,305200.0
2011-12-16 10:00:00,24.65,24.65,24.51,24.53,193400.0,19.0256,19.0256,18.9175,18.933,193400.0
2011-12-16 10:30:00,24.52,24.55,24.52,24.54,50600.0,18.9252,18.9484,18.9252,18.9407,50600.0
2011-12-16 11:00:00,24.54,24.57,24.53,24.54,46000.0,18.9407,18.9638,18.933,18.9407,46000.0
2011-12-16 11:30:00,24.54,24.55,24.42,24.42,46200.0,18.9407,18.9484,18.8481,18.8481,46200.0
2011-12-16 12:00:00,24.43,24.43,24.38,24.39,31400.0,18.8558,18.8558,18.8172,18.8249,31400.0
2011-12-16 12:30:00,24.39,24.39,24.33,24.36,51400.0,18.8249,18.8249,18.7786,18.8017,51400.0
2011-12-16 13:00:00,24.36,24.41,24.36,24.4,42200.0,18.8017,18.8403,18.8017,18.8326,42200.0
2011-12-16 13:30:00,24.4,24.42,24.33,24.34,40400.0,18.8326,18.8481,18.7786,18.7863,40400.0
2011-12-16 14:00:00,24.34,24.36,24.31,24.31,44400.0,18.7863,18.8017,18.7632,18.7632,44400.0
2011-12-16 14:30:00,24.31,24.36,24.3,24.36,63400.0,18.7632,18.8017,18.7554,18.8017,63400.0
2011-12-16 15:00:00,24.36,24.43,24.36,24.39,69400.0,18.8017,18.8558,18.8017,18.8249,69400.0
2011-12-16 15:30:00,24.39,24.43,24.33,24.38,228200.0,18.8249,18.8558,18.7786,18.8172,228200.0
2011-12-19 09:30:00,24.49,24.58,24.45,24.49,40200.0,18.9021,18.9715,18.8712,18.9021,40200.0
2011-12-19 10:00:00,24.48,24.49,24.38,24.39,32800.0,18.8944,18.9021,18.8172,18.8249,32800.0
2011-12-19 10:30:00,24.39,24.5,24.39,24.43,77800.0,18.8249,18.9098,18.8249,18.8558,77800.0
2011-12-19 11:00:00,24.43,24.44,24.36,24.4,50200.0,18.8558,18.8635,18.8017,18.8326,50200.0
2011-12-19 11:30:00,24.41,24.41,24.35,24.35,23800.0,18.8403,18.8403,18.794,18.794,23800.0
2011-12-19 12:00:00,24.34,24.39,24.34,24.37,18800.0,18.7863,18.8249,18.7863,18.8095,18800.0
2011-12-19 12:30:00,24.37,24.37,24.33,24.35,15400.0,18.8095,18.8095,18.7786,18.794,15400.0
2011-12-19 13:00:00,24.35,24.36,24.33,24.35,15600.0,18.794,18.8017,18.7786,18.794,15600.0
2011-12-19 13:30:00,24.35,24.36,24.31,24.35,30200.0,18.794,18.8017,18.7632,18.794,30200.0
2011-12-19 14:00:00,24.36,24.4,24.36,24.39,37000.0,18.8017,18.8326,18.8017,18.8249,37000.0
2011-12-19 14:30:00,24.38,24.42,24.37,24.41,35600.0,18.8172,18.8481,18.8095,18.8403,35600.0
2011-12-19 15:00:00,24.41,24.42,24.33,24.42,264400.0,18.8403,18.8481,18.7786,18.8481,264400.0
2011-12-19 15:30:00,24.42,24.46,24.36,24.41,235200.0,18.8481,18.8789,18.8017,18.8403,235200.0
2011-12-20 09:30:00,24.58,24.68,24.55,24.68,76000.0,18.9715,19.0487,18.9484,19.0487,76000.0
2011-12-20 10:00:00,24.68,24.71,24.65,24.71,46400.0,19.0487,19.0719,19.0256,19.0719,46400.0
2011-12-20 10:30:00,24.71,24.74,24.68,24.69,47000.0,19.0719,19.095,19.0487,19.0564,47000.0
2011-12-20 11:00:00,24.69,24.74,24.68,24.72,36600.0,19.0564,19.095,19.0487,19.0796,36600.0
2011-12-20 11:30:00,24.73,24.75,24.7,24.72,56000.0,19.0873,19.1028,19.0642,19.0796,56000.0
2011-12-20 12:00:00,24.72,24.73,24.7,24.72,35200.0,19.0796,19.0873,19.0642,19.0796,35200.0
2011-12-20 12:30:00,24.72,24.78,24.72,24.77,39400.0,19.0796,19.1259,19.0796,19.1182,39400.0
2011-12-20 13:00:00,24.78,24.84,24.76,24.76,55200.0,19.1259,19.1722,19.1105,19.1105,55200.0
2011-12-20 13:30:00,24.75,24.76,24.73,24.75,29400.0,19.1028,19.1105,19.0873,19.1028,29400.0
2011-12-20 14:00:00,24.75,24.76,24.73,24.76,31400.0,19.1028,19.1105,19.0873,19.1105,31400.0
2011-12-20 14:30:00,24.75,24.79,24.75,24.75,80400.0,19.1028,19.1336,19.1028,19.1028,80400.0
2011-12-20 15:00:00,24.75,24.78,24.75,24.76,102400.0,19.1028,19.1259,19.1028,19.1105,102400.0
2011-12-20 15:30:00,24.77,24.84,24.74,24.78,210600.0,19.1182,19.1722,19.095,19.1259,210600.0
2011-12-21 09:30:00,24.74,25.0,24.74,24.93,134800.0,19.095,19.2957,19.095,19.2417,134800.0
2011-12-21 10:00:00,24.94,25.02,24.92,25.0,51800.0,19.2494,19.3112,19.234,19.2957,51800.0
2011-12-21 10:30:00,25.0,25.06,24.99,25.03,35400.0,19.2957,19.342,19.288,19.3189,35400.0
2011-12-21 11:00:00,25.03,25.04,24.99,25.01,30600.0,19.3189,19.3266,19.288,19.3034,30600.0
2011-12-21 11:30:00,25.02,25.04,24.99,25.01,39600.0,19.3112,19.3266,19.288,19.3034,39600.0
2011-12-21 12:00:00,25.01,25.03,24.95,24.95,30600.0,19.3034,19.3189,19.2571,19.2571,30600.0
2011-12-21 12:30:00,24.97,25.0,24.96,25.0,28800.0,19.2726,19.2957,19.2648,19.2957,28800.0
2011-12-21 13:00:00,25.0,25.04,25.0,25.03,37400.0,19.2957,19.3266,19.2957,19.3189,37400.0
2011-12-21 13:30:00,25.03,25.09,25.02,25.07,53600.0,19.3189,19.3652,19.3112,19.3497,53600.0
2011-12-21 14:00:00,25.07,25.11,25.07,25.09,129600.0,19.3497,19.3806,19.3497,19.3652,129600.0
2011-12-21 14:30:00,25.09,25.11,25.08,25.09,70200.0,19.3652,19.3806,19.3575,19.3652,70200.0
2011-12-21 15:00:00,25.09,25.12,25.07,25.11,121800.0,19.3652,19.3883,19.3497,19.3806,121800.0
2011-12-21 15:30:00,25.11,25.13,25.05,25.11,206600.0,19.3806,19.3961,19.3343,19.3806,206600.0
2011-12-22 09:30:00,25.17,25.17,25.04,25.14,41400.0,19.4269,19.4269,19.3266,19.4038,41400.0
2011-12-22 10:00:00,25.14,25.15,25.1,25.13,52000.0,19.4038,19.4115,19.3729,19.3961,52000.0
2011-12-22 10:30:00,25.11,25.11,25.05,25.1,39000.0,19.3806,19.3806,19.3343,19.3729,39000.0
2011-12-22 11:00:00,25.1,25.14,25.08,25.09,32800.0,19.3729,19.4038,19.3575,19.3652,32800.0
2011-12-22 11:30:00,25.1,25.16,25.09,25.13,27400.0,19.3729,19.4192,19.3652,19.3961,27400.0
2011-12-22 12:00:00,25.13,25.13,25.04,25.05,104800.0,19.3961,19.3961,19.3266,19.3343,104800.0
2011-12-22 12:30:00,25.05,25.05,24.98,25.0,87600.0,19.3343,19.3343,19.2803,19.2957,87600.0
2011-12-22 13:00:00,25.0,25.04,24.97,24.98,64800.0,19.2957,19.3266,19.2726,19.2803,64800.0
2011-12-22 13:30:00,24.98,25.0,24.91,24.91,33800.0,19.2803,19.2957,19.2262,19.2262,33800.0
2011-12-22 14:00:00,24.91,24.95,24.87,24.93,79600.0,19.2262,19.2571,19.1954,19.2417,79600.0
2011-12-22 14:30:00,24.93,24.98,24.93,24.95,70400.0,19.2417,19.2803,19.2417,19.2571,70400.0
2011-12-22 15:00:00,24.96,25.02,24.94,25.01,86800.0,19.2648,19.3112,19.2494,19.3034,86800.0
2011-12-22 15:30:00,25.0,25.02,24.9,24.94,216400.0,19.2957,19.3112,19.2185,19.2494,216400.0
2011-12-23 09:30:00,25.05,25.07,24.96,25.04,29200.0,19.3343,19.3497,19.2648,19.3266,29200.0
2011-12-23 10:00:00,25.05,25.15,25.04,25.15,43400.0,19.3343,19.4115,19.3266,19.4115,43400.0
2011-12-23 10:30:00,25.15,25.19,25.13,25.16,30600.0,19.4115,19.4424,19.3961,19.4192,30600.0
2011-12-23 11:00:00,25.17,25.21,25.16,25.2,40600.0,19.4269,19.4578,19.4192,19.4501,40600.0
2011-12-23 11:30:00,25.2,25.21,25.16,25.18,25200.0,19.4501,19.4578,19.4192,19.4346,25200.0
2011-12-23 12:00:00,25.18,25.18,25.15,25.16,22000.0,19.4346,19.4346,19.4115,19.4192,22000.0
2011-12-23 12:30:00,25.16,25.23,25.16,25.2,42400.0,19.4192,19.4732,19.4192,19.4501,42400.0
2011-12-23 13:00:00,25.19,25.2,25.17,25.17,18800.0,19.4424,19.4501,19.4269,19.4269,18800.0
2011-12-23 13:30:00,25.17,25.17,25.15,25.15,17000.0,19.4269,19.4269,19.4115,19.4115,17000.0
2011-12-23 14:00:00,25.16,25.16,25.11,25.11,22800.0,19.4192,19.4192,19.3806,19.3806,22800.0
2011-12-23 14:30:00,25.11,25.13,25.11,25.11,21400.0,19.3806,19.3961,19.3806,19.3806,21400.0
2011-12-23 15:00:00,25.12,25.13,25.11,25.11,22000.0,19.3883,19.3961,19.3806,19.3806,22000.0
2011-12-23 15:30:00,25.11,25.18,25.06,25.18,174400.0,19.3806,19.4346,19.342,19.4346,174400.0
2011-12-27 09:30:00,25.17,25.26,25.09,25.26,48200.0,19.4269,19.4964,19.3652,19.4964,48200.0
2011-12-27 10:00:00,25.25,25.29,25.23,25.29,33000.0,19.4887,19.5195,19.4732,19.5195,33000.0
2011-12-27 10:30:00,25.3,25.36,25.27,25.36,42400.0,19.5273,19.5736,19.5041,19.5736,42400.0
2011-12-27 11:00:00,25.36,25.37,25.3,25.34,31400.0,19.5736,19.5813,19.5273,19.5581,31400.0
2011-12-27 11:30:00,25.34,25.35,25.31,25.33,17400.0,19.5581,19.5659,19.535,19.5504,17400.0
2011-12-27 12:00:00,25.34,25.36,25.33,25.36,26400.0,19.5581,19.5736,19.5504,19.5736,26400.0
2011-12-27 12:30:00,25.36,25.39,25.35,25.39,28400.0,19.5736,19.5967,19.5659,19.5967,28400.0
2011-12-27 13:00:00,25.39,25.42,25.38,25.39,21800.0,19.5967,19.6199,19.589,19.5967,21800.0
2011-12-27 13:30:00,25.39,25.41,25.39,25.41,16200.0,19.5967,19.6122,19.5967,19.6122,16200.0
2011-12-27 14:00:00,25.4,25.42,25.38,25.39,60400.0,19.6044,19.6199,19.589,19.5967,60400.0
2011-12-27 14:30:00,25.38,25.42,25.36,25.41,42200.0,19.589,19.6199,19.5736,19.6122,42200.0
2011-12-27 15:00:00,25.41,25.43,25.4,25.42,40200.0,19.6122,19.6276,19.6044,19.6199,40200.0
2011-12-27 15:30:00,25.42,25.42,25.36,25.38,100800.0,19.6199,19.6199,19.5736,19.589,100800.0
2011-12-28 09:30:00,25.25,25.29,25.18,25.18,42400.0,19.6088,19.6398,19.5544,19.5544,42400.0
2011-12-28 10:00:00,25.18,25.23,25.15,25.16,29000.0,19.5544,19.5932,19.5311,19.5389,29000.0
2011-12-28 10:30:00,25.16,25.21,25.16,25.17,28000.0,19.5389,19.5777,19.5389,19.5466,28000.0
2011-12-28 11:00:00,25.17,25.21,25.14,25.2,32200.0,19.5466,19.5777,19.5233,19.5699,32200.0
2011-12-28 11:30:00,25.2,25.21,25.18,25.21,38600.0,19.5699,19.5777,19.5544,19.5777,38600.0
2011-12-28 12:00:00,25.22,25.23,25.18,25.2,28800.0,19.5855,19.5932,19.5544,19.5699,28800.0
2011-12-28 12:30:00,25.2,25.21,25.2,25.21,20600.0,19.5699,19.5777,19.5699,19.5777,20600.0
2011-12-28 13:00:00,25.21,25.21,25.18,25.2,19400.0,19.5777,19.5777,19.5544,19.5699,19400.0
2011-12-28 13:30:00,25.2,25.23,25.18,25.23,60800.0,19.5699,19.5932,19.5544,19.5932,60800.0
2011-12-28 14:00:00,25.22,25.23,25.17,25.18,29800.0,19.5855,19.5932,19.5466,19.5544,29800.0
2011-12-28 14:30:00,25.18,25.18,25.16,25.17,36600.0,19.5544,19.5544,19.5389,19.5466,36600.0
2011-12-28 15:00:00,25.16,25.18,25.11,25.13,68200.0,19.5389,19.5544,19.5,19.5156,68200.0
2011-12-28 15:30:00,25.13,25.16,25.12,25.16,145200.0,19.5156,19.5389,19.5078,19.5389,145200.0
2011-12-29 09:30:00,25.21,25.33,25.2,25.32,36200.0,19.5777,19.6709,19.5699,19.6631,36200.0
2011-12-29 10:00:00,25.33,25.36,25.28,25.29,37800.0,19.6709,19.6942,19.6321,19.6398,37800.0
2011-12-29 10:30:00,25.28,25.32,25.27,25.32,23800.0,19.6321,19.6631,19.6243,19.6631,23800.0
2011-12-29 11:00:00,25.32,25.36,25.3,25.33,32200.0,19.6631,19.6942,19.6476,19.6709,32200.0
2011-12-29 11:30:00,25.33,25.4,25.33,25.4,30000.0,19.6709,19.7252,19.6709,19.7252,30000.0
2011-12-29 12:00:00,25.4,25.4,25.36,25.36,20800.0,19.7252,19.7252,19.6942,19.6942,20800.0
2011-12-29 12:30:00,25.36,25.36,25.33,25.34,29600.0,19.6942,19.6942,19.6709,19.6786,29600.0
2011-12-29 13:00:00,25.34,25.35,25.3,25.31,16400.0,19.6786,19.6864,19.6476,19.6554,16400.0
2011-12-29 13:30:00,25.3,25.34,25.29,25.33,11400.0,19.6476,19.6786,19.6398,19.6709,11400.0
2011-12-29 14:00:00,25.33,25.34,25.32,25.34,23000.0,19.6709,19.6786,19.6631,19.6786,23000.0
2011-12-29 14:30:00,25.33,25.36,25.33,25.36,21000.0,19.6709,19.6942,19.6709,19.6942,21000.0
2011-12-29 15:00:00,25.35,25.38,25.34,25.38,20200.0,19.6864,19.7097,19.6786,19.7097,20200.0
2011-12-29 15:30:00,25.38,25.4,25.36,25.39,68000.0,19.7097,19.7252,19.6942,19.7175,68000.0
2011-12-30 09:30:00,25.4,25.41,25.25,25.33,35000.0,19.7252,19.733,19.6088,19.6709,35000.0
2011-12-30 10:00:00,25.32,25.38,25.32,25.35,21800.0,19.6631,19.7097,19.6631,19.6864,21800.0
2011-12-30 10:30:00,25.35,25.36,25.32,25.36,15200.0,19.6864,19.6942,19.6631,19.6942,15200.0
2011-12-30 11:00:00,25.36,25.38,25.34,25.38,13400.0,19.6942,19.7097,19.6786,19.7097,13400.0
2011-12-30 11:30:00,25.37,25.38,25.35,25.36,18600.0,19.7019,19.7097,19.6864,19.6942,18600.0
2011-12-30 12:00:00,25.36,25.36,25.33,25.33,16000.0,19.6942,19.6942,19.6709,19.6709,16000.0
2011-12-30 12:30:00,25.33,25.33,25.29,25.29,12000.0,19.6709,19.6709,19.6398,19.6398,12000.0
2011-12-30 13:00:00,25.29,25.3,25.26,25.27,13800.0,19.6398,19.6476,19.6165,19.6243,13800.0
2011-12-30 13:30:00,25.26,25.27,25.25,25.27,11000.0,19.6165,19.6243,19.6088,19.6243,11000.0
2011-12-30 14:00:00,25.26,25.28,25.25,25.25,22000.0,19.6165,19.6321,19.6088,19.6088,22000.0
2011-12-30 14:30:00,25.25,25.25,25.24,25.25,15000.0,19.6088,19.6088,19.601,19.6088,15000.0
2011-12-30 15:00:00,25.25,25.27,25.24,25.25,36400.0,19.6088,19.6243,19.601,19.6088,36400.0
2011-12-30 15:30:00,25.25,25.29,25.2,25.2,100600.0,19.6088,19.6398,19.5699,19.5699,100600.0
2012-01-03 09:30:00,25.47,25.52,25.4,25.51,106400.0,19.7796,19.8184,19.7252,19.8107,106400.0
2012-01-03 10:00:00,25.5,25.53,25.45,25.45,48800.0,19.8029,19.8262,19.7641,19.7641,48800.0
2012-01-03 10:30:00,25.45,25.48,25.43,25.48,46800.0,19.7641,19.7874,19.7485,19.7874,46800.0
2012-01-03 11:00:00,25.46,25.48,25.42,25.47,70000.0,19.7718,19.7874,19.7408,19.7796,70000.0
2012-01-03 11:30:00,25.47,25.48,25.39,25.39,42000.0,19.7796,19.7874,19.7175,19.7175,42000.0
2012-01-03 12:00:00,25.39,25.39,25.3,25.32,48000.0,19.7175,19.7175,19.6476,19.6631,48000.0
2012-01-03 12:30:00,25.31,25.32,25.21,25.22,86200.0,19.6554,19.6631,19.5777,19.5855,86200.0
2012-01-03 13:00:00,25.22,25.23,25.17,25.18,40000.0,19.5855,19.5932,19.5466,19.5544,40000.0
2012-01-03 13:30:00,25.17,25.25,25.17,25.23,39000.0,19.5466,19.6088,19.5466,19.5932,39000.0
2012-01-03 14:00:00,25.24,25.29,25.23,25.29,82800.0,19.601,19.6398,19.5932,19.6398,82800.0
2012-01-03 14:30:00,25.28,25.31,25.25,25.27,44600.0,19.6321,19.6554,19.6088,19.6243,44600.0
2012-01-03 15:00:00,25.26,25.26,25.17,25.18,64400.0,19.6165,19.6165,19.5466,19.5544,64400.0
2012-01-03 15:30:00,25.18,25.24,25.16,25.18,182800.0,19.5544,19.601,19.5389,19.5544,182800.0
2012-01-04 09:30:00,25.09,25.27,25.02,25.25,99600.0,19.4845,19.6243,19.4301,19.6088,99600.0
2012-01-04 10:00:00,25.25,25.25,25.15,25.18,53800.0,19.6088,19.6088,19.5311,19.5544,53800.0
2012-01-04 10:30:00,25.17,25.18,25.09,25.1,49800.0,19.5466,19.5544,19.4845,19.4923,49800.0
2012-01-04 11:00:00,25.1,25.11,25.06,25.08,55200.0,19.4923,19.5,19.4612,19.4767,55200.0
2012-01-04 11:30:00,25.08,25.09,24.99,24.99,48600.0,19.4767,19.4845,19.4068,19.4068,48600.0
2012-01-04 12:00:00,24.99,25.02,24.99,25.02,21800.0,19.4068,19.4301,19.4068,19.4301,21800.0
2012-01-04 12:30:00,25.02,25.03,25.0,25.02,25800.0,19.4301,19.4379,19.4146,19.4301,25800.0
2012-01-04 13:00:00,25.03,25.05,25.01,25.05,41000.0,19.4379,19.4534,19.4224,19.4534,41000.0
2012-01-04 13:30:00,25.05,25.11,25.04,25.1,23400.0,19.4534,19.5,19.4457,19.4923,23400.0
2012-01-04 14:00:00,25.1,25.13,25.08,25.11,61400.0,19.4923,19.5156,19.4767,19.5,61400.0
2012-01-04 14:30:00,25.13,25.15,25.12,25.14,29800.0,19.5156,19.5311,19.5078,19.5233,29800.0
2012-01-04 15:00:00,25.14,25.14,25.11,25.14,39000.0,19.5233,19.5233,19.5,19.5233,39000.0
2012-01-04 15:30:00,25.13,25.17,25.11,25.16,134200.0,19.5156,19.5466,19.5,19.5389,134200.0
2012-01-05 09:30:00,25.07,25.16,25.05,25.14,123000.0,19.469,19.5389,19.4534,19.5233,123000.0
2012-01-05 10:00:00,25.13,25.18,25.1,25.11,82200.0,19.5156,19.5544,19.4923,19.5,82200.0
2012-01-05 10:30:00,25.11,25.11,25.02,25.04,61000.0,19.5,19.5,19.4301,19.4457,61000.0
2012-01-05 11:00:00,25.04,25.11,25.04,25.11,50800.0,19.4457,19.5,19.4457,19.5,50800.0
2012-01-05 11:30:00,25.11,25.16,25.1,25.15,51200.0,19.5,19.5389,19.4923,19.5311,51200.0
2012-01-05 12:00:00,25.15,25.22,25.13,25.22,54000.0,19.5311,19.5855,19.5156,19.5855,54000.0
2012-01-05 12:30:00,25.21,25.25,25.17,25.25,54200.0,19.5777,19.6088,19.5466,19.6088,54200.0
2012-01-05 13:00:00,25.25,25.27,25.22,25.25,46400.0,19.6088,19.6243,19.5855,19.6088,46400.0
2012-01-05 13:30:00,25.25,25.29,25.22,25.27,56200.0,19.6088,19.6398,19.5855,19.6243,56200.0
2012-01-05 14:00:00,25.27,25.27,25.2,25.21,40200.0,19.6243,19.6243,19.5699,19.5777,40200.0
2012-01-05 14:30:00,25.22,25.23,25.16,25.16,72800.0,19.5855,19.5932,19.5389,19.5389,72800.0
2012-01-05 15:00:00,25.16,25.23,25.16,25.18,78200.0,19.5389,19.5932,19.5389,19.5544,78200.0
2012-01-05 15:30:00,25.18,25.23,25.17,25.2,98200.0,19.5544,19.5932,19.5466,19.5699,98200.0
2012-01-06 09:30:00,25.17,25.24,25.1,25.14,49800.0,19.5466,19.601,19.4923,19.5233,49800.0
2012-01-06 10:00:00,25.14,25.17,25.12,25.15,42200.0,19.5233,19.5466,19.5078,19.5311,42200.0
2012-01-06 10:30:00,25.14,25.21,25.14,25.15,26600.0,19.5233,19.5777,19.5233,19.5311,26600.0
2012-01-06 11:00:00,25.15,25.18,25.14,25.17,75600.0,19.5311,19.5544,19.5233,19.5466,75600.0
2012-01-06 11:30:00,25.18,25.2,25.17,25.18,35800.0,19.5544,19.5699,19.5466,19.5544,35800.0
2012-01-06 12:00:00,25.18,25.2,25.17,25.2,28400.0,19.5544,19.5699,19.5466,19.5699,28400.0
2012-01-06 12:30:00,25.19,25.2,25.14,25.14,22000.0,19.5622,19.5699,19.5233,19.5233,22000.0
2012-01-06 13:00:00,25.14,25.17,25.14,25.17,30000.0,19.5233,19.5466,19.5233,19.5466,30000.0
2012-01-06 13:30:00,25.17,25.18,25.14,25.17,58800.0,19.5466,19.5544,19.5233,19.5466,58800.0
2012-01-06 14:00:00,25.18,25.22,25.18,25.22,51400.0,19.5544,19.5855,19.5544,19.5855,51400.0
2012-01-06 14:30:00,25.22,25.23,25.18,25.18,89000.0,19.5855,19.5932,19.5544,19.5544,89000.0
2012-01-06 15:00:00,25.18,25.18,25.14,25.17,62800.0,19.5544,19.5544,19.5233,19.5466,62800.0
2012-01-06 15:30:00,25.17,25.21,25.16,25.2,171600.0,19.5466,19.5777,19.5389,19.5699,171600.0
2012-01-09 09:30:00,25.25,25.32,25.2,25.23,38800.0,19.6088,19.6631,19.5699,19.5932,38800.0
2012-01-09 10:00:00,25.24,25.29,25.22,25.29,28200.0,19.601,19.6398,19.5855,19.6398,28200.0
2012-01-09 10:30:00,25.29,25.29,25.27,25.27,17600.0,19.6398,19.6398,19.6243,19.6243,17600.0
2012-01-09 11:00:00,25.27,25.28,25.23,25.25,26200.0,19.6243,19.6321,19.5932,19.6088,26200.0
2012-01-09 11:30:00,25.26,25.28,25.23,25.27,35000.0,19.6165,19.6321,19.5932,19.6243,35000.0
2012-01-09 12:00:00,25.28,25.29,25.25,25.29,19200.0,19.6321,19.6398,19.6088,19.6398,19200.0
2012-01-09 12:30:00,25.29,25.32,25.28,25.32,24200.0,19.6398,19.6631,19.6321,19.6631,24200.0
2012-01-09 13:00:00,25.32,25.34,25.31,25.32,20000.0,19.6631,19.6786,19.6554,19.6631,20000.0
2012-01-09 13:30:00,25.33,25.34,25.31,25.33,29600.0,19.6709,19.6786,19.6554,19.6709,29600.0
2012-01-09 14:00:00,25.33,25.33,25.3,25.31,21400.0,19.6709,19.6709,19.6476,19.6554,21400.0
2012-01-09 14:30:00,25.32,25.39,25.31,25.39,66400.0,19.6631,19.7175,19.6554,19.7175,66400.0
2012-01-09 15:00:00,25.38,25.41,25.33,25.35,81600.0,19.7097,19.733,19.6709,19.6864,81600.0
2012-01-09 15:30:00,25.34,25.38,25.33,25.34,104200.0,19.6786,19.7097,19.6709,19.6786,104200.0
2012-01-10 09:30:00,25.46,25.5,25.42,25.43,50800.0,19.7718,19.8029,19.7408,19.7485,50800.0
2012-01-10 10:00:00,25.45,25.53,25.45,25.52,51600.0,19.7641,19.8262,19.7641,19.8184,51600.0
2012-01-10 10:30:00,25.52,25.57,25.51,25.52,23400.0,19.8184,19.8573,19.8107,19.8184,23400.0
2012-01-10 11:00:00,25.52,25.53,25.49,25.5,25800.0,19.8184,19.8262,19.7951,19.8029,25800.0
2012-01-10 11:30:00,25.52,25.55,25.49,25.55,27200.0,19.8184,19.8417,19.7951,19.8417,27200.0
2012-01-10 12:00:00,25.55,25.58,25.54,25.54,41800.0,19.8417,19.865,19.834,19.834,41800.0
2012-01-10 12:30:00,25.53,25.57,25.53,25.55,21000.0,19.8262,19.8573,19.8262,19.8417,21000.0
2012-01-10 13:00:00,25.54,25.58,25.53,25.57,91000.0,19.834,19.865,19.8262,19.8573,91000.0
2012-01-10 13:30:00,25.57,25.6,25.54,25.55,39200.0,19.8573,19.8806,19.834,19.8417,39200.0
2012-01-10 14:00:00,25.55,25.56,25.53,25.55,42200.0,19.8417,19.8495,19.8262,19.8417,42200.0
2012-01-10 14:30:00,25.55,25.59,25.55,25.57,29200.0,19.8417,19.8728,19.8417,19.8573,29200.0
2012-01-10 15:00:00,25.57,25.57,25.55,25.56,49800.0,19.8573,19.8573,19.8417,19.8495,49800.0
2012-01-10 15:30:00,25.55,25.6,25.53,25.59,138000.0,19.8417,19.8806,19.8262,19.8728,138000.0
2012-01-11 09:30:00,25.5,25.53,25.4,25.4,80800.0,19.8029,19.8262,19.7252,19.7252,80800.0
2012-01-11 10:00:00,25.41,25.46,25.38,25.45,51200.0,19.733,19.7718,19.7097,19.7641,51200.0
2012-01-11 10:30:00,25.45,25.5,25.45,25.49,22600.0,19.7641,19.8029,19.7641,19.7951,22600.0
2012-01-11 11:00:00,25.48,25.51,25.46,25.48,32800.0,19.7874,19.8107,19.7718,19.7874,32800.0
2012-01-11 11:30:00,25.47,25.56,25.46,25.54,39400.0,19.7796,19.8495,19.7718,19.834,39400.0
2012-01-11 12:00:00,25.54,25.56,25.52,25.55,19000.0,19.834,19.8495,19.8184,19.8417,19000.0
2012-01-11 12:30:00,25.53,25.57,25.53,25.56,28800.0,19.8262,19.8573,19.8262,19.8495,28800.0
2012-01-11 13:00:00,25.57,25.6,25.57,25.59,15800.0,19.8573,19.8806,19.8573,19.8728,15800.0
2012-01-11 13:30:00,25.58,25.6,25.56,25.56,20000.0,19.865,19.8806,19.8495,19.8495,20000.0
2012-01-11 14:00:00,25.56,25.62,25.56,25.6,56600.0,19.8495,19.8961,19.8495,19.8806,56600.0
2012-01-11 14:30:00,25.6,25.61,25.55,25.58,106800.0,19.8806,19.8883,19.8417,19.865,106800.0
2012-01-11 15:00:00,25.59,25.62,25.58,25.6,79800.0,19.8728,19.8961,19.865,19.8806,79800.0
2012-01-11 15:30:00,25.6,25.6,25.52,25.55,270400.0,19.8806,19.8806,19.8184,19.8417,270400.0
2012-01-12 09:30:00,25.64,25.71,25.58,25.64,47600.0,19.9116,19.966,19.865,19.9116,47600.0
2012-01-12 10:00:00,25.65,25.65,25.57,25.58,34400.0,19.9194,19.9194,19.8573,19.865,34400.0
2012-01-12 10:30:00,25.57,25.59,25.53,25.55,25200.0,19.8573,19.8728,19.8262,19.8417,25200.0
2012-01-12 11:00:00,25.54,25.58,25.54,25.54,30600.0,19.834,19.865,19.834,19.834,30600.0
2012-01-12 11:30:00,25.55,25.55,25.52,25.53,35200.0,19.8417,19.8417,19.8184,19.8262,35200.0
2012-01-12 12:00:00,25.53,25.57,25.53,25.55,21400.0,19.8262,19.8573,19.8262,19.8417,21400.0
2012-01-12 12:30:00,25.56,25.58,25.54,25.58,28400.0,19.8495,19.865,19.834,19.865,28400.0
2012-01-12 13:00:00,25.59,25.63,25.59,25.63,16600.0,19.8728,19.9039,19.8728,19.9039,16600.0
2012-01-12 13:30:00,25.63,25.64,25.63,25.64,14800.0,19.9039,19.9116,19.9039,19.9116,14800.0
2012-01-12 14:00:00,25.64,25.65,25.61,25.64,24000.0,19.9116,19.9194,19.8883,19.9116,24000.0
2012-01-12 14:30:00,25.65,25.67,25.63,25.65,40800.0,19.9194,19.9349,19.9039,19.9194,40800.0
2012-01-12 15:00:00,25.65,25.66,25.64,25.66,26800.0,19.9194,19.9272,19.9116,19.9272,26800.0
2012-01-12 15:30:00,25.65,25.66,25.63,25.63,108200.0,19.9194,19.9272,19.9039,19.9039,108200.0
2012-01-13 09:30:00,25.51,25.68,25.48,25.61,70000.0,19.8107,19.9427,19.7874,19.8883,70000.0
2012-01-13 10:00:00,25.61,25.63,25.56,25.6,59400.0,19.8883,19.9039,19.8495,19.8806,59400.0
2012-01-13 10:30:00,25.61,25.62,25.6,25.61,17400.0,19.8883,19.8961,19.8806,19.8883,17400.0
2012-01-13 11:00:00,25.61,25.67,25.61,25.64,22200.0,19.8883,19.9349,19.8883,19.9116,22200.0
2012-01-13 11:30:00,25.64,25.65,25.59,25.59,30000.0,19.9116,19.9194,19.8728,19.8728,30000.0
2012-01-13 12:00:00,25.59,25.61,25.56,25.56,36600.0,19.8728,19.8883,19.8495,19.8495,36600.0
2012-01-13 12:30:00,25.56,25.57,25.55,25.57,15000.0,19.8495,19.8573,19.8417,19.8573,15000.0
2012-01-13 13:00:00,25.57,25.57,25.52,25.52,24000.0,19.8573,19.8573,19.8184,19.8184,24000.0
2012-01-13 13:30:00,25.53,25.64,25.53,25.61,43800.0,19.8262,19.9116,19.8262,19.8883,43800.0
2012-01-13 14:00:00,25.61,25.62,25.58,25.6,43800.0,19.8883,19.8961,19.865,19.8806,43800.0
2012-01-13 14:30:00,25.6,25.63,25.58,25.6,52800.0,19.8806,19.9039,19.865,19.8806,52800.0
2012-01-13 15:00:00,25.61,25.66,25.58,25.61,51800.0,19.8883,19.9272,19.865,19.8883,51800.0
2012-01-13 15:30:00,25.6,25.65,25.59,25.61,112400.0,19.8806,19.9194,19.8728,19.8883,112400.0
2012-01-17 09:30:00,25.75,25.89,25.73,25.86,67400.0,19.997,20.1058,19.9815,20.0825,67400.0
2012-01-17 10:00:00,25.86,25.92,25.85,25.9,36000.0,20.0825,20.1291,20.0747,20.1135,36000.0
2012-01-17 10:30:00,25.9,25.92,25.86,25.9,29000.0,20.1135,20.1291,20.0825,20.1135,29000.0
2012-01-17 11:00:00,25.9,25.93,25.87,25.87,35400.0,20.1135,20.1368,20.0902,20.0902,35400.0
2012-01-17 11:30:00,25.89,25.92,25.88,25.9,59200.0,20.1058,20.1291,20.098,20.1135,59200.0
2012-01-17 12:00:00,25.89,25.93,25.89,25.91,50000.0,20.1058,20.1368,20.1058,20.1213,50000.0
2012-01-17 12:30:00,25.91,25.92,25.84,25.85,28000.0,20.1213,20.1291,20.0669,20.0747,28000.0
2012-01-17 13:00:00,25.85,25.91,25.85,25.86,27400.0,20.0747,20.1213,20.0747,20.0825,27400.0
2012-01-17 13:30:00,25.87,25.87,25.84,25.86,22000.0,20.0902,20.0902,20.0669,20.0825,22000.0
2012-01-17 14:00:00,25.85,25.86,25.84,25.85,19800.0,20.0747,20.0825,20.0669,20.0747,19800.0
2012-01-17 14:30:00,25.85,25.86,25.79,25.79,36600.0,20.0747,20.0825,20.0281,20.0281,36600.0
2012-01-17 15:00:00,25.79,25.81,25.74,25.75,46200.0,20.0281,20.0436,19.9893,19.997,46200.0
2012-01-17 15:30:00,25.75,25.75,25.68,25.71,157000.0,19.997,19.997,19.9427,19.966,157000.0
2012-01-18 09:30:00,25.71,25.71,25.55,25.67,69200.0,19.966,19.966,19.8417,19.9349,69200.0
2012-01-18 10:00:00,25.68,25.78,25.64,25.78,41400.0,19.9427,20.0203,19.9116,20.0203,41400.0
2012-01-18 10:30:00,25.78,25.86,25.76,25.85,37000.0,20.0203,20.0825,20.0048,20.0747,37000.0
2012-01-18 11:00:00,25.84,25.86,25.82,25.86,24400.0,20.0669,20.0825,20.0514,20.0825,24400.0
2012-01-18 11:30:00,25.86,25.89,25.75,25.83,119600.0,20.0825,20.1058,19.997,20.0592,119600.0
2012-01-18 12:00:00,25.86,25.87,25.82,25.86,18200.0,20.0825,20.0902,20.0514,20.0825,18200.0
2012-01-18 12:30:00,25.86,25.88,25.83,25.86,16400.0,20.0825,20.098,20.0592,20.0825,16400.0
2012-01-18 13:00:00,25.86,25.87,25.82,25.86,46200.0,20.0825,20.0902,20.0514,20.0825,46200.0
2012-01-18 13:30:00,25.86,25.9,25.85,25.85,22400.0,20.0825,20.1135,20.0747,20.0747,22400.0
2012-01-18 14:00:00,25.86,25.88,25.85,25.88,22200.0,20.0825,20.098,20.0747,20.098,22200.0
2012-01-18 14:30:00,25.88,25.89,25.86,25.88,33600.0,20.098,20.1058,20.0825,20.098,33600.0
2012-01-18 15:00:00,25.89,25.99,25.88,25.96,100000.0,20.1058,20.1834,20.098,20.1601,100000.0
2012-01-18 15:30:00,25.96,25.99,25.9,25.97,171000.0,20.1601,20.1834,20.1135,20.1679,171000.0
2012-01-19 09:30:00,26.0,26.0,25.79,25.82,118200.0,20.1912,20.1912,20.0281,20.0514,118200.0
2012-01-19 10:00:00,25.82,25.82,25.75,25.81,59000.0,20.0514,20.0514,19.997,20.0436,59000.0
2012-01-19 10:30:00,25.8,25.95,25.8,25.95,51200.0,20.0359,20.1524,20.0359,20.1524,51200.0
2012-01-19 11:00:00,25.95,25.99,25.9,25.99,41600.0,20.1524,20.1834,20.1135,20.1834,41600.0
2012-01-19 11:30:00,25.99,26.03,25.97,26.03,63400.0,20.1834,20.2145,20.1679,20.2145,63400.0
2012-01-19 12:00:00,26.04,26.04,25.97,25.98,47200.0,20.2223,20.2223,20.1679,20.1757,47200.0
2012-01-19 12:30:00,25.98,26.03,25.97,26.03,35000.0,20.1757,20.2145,20.1679,20.2145,35000.0
2012-01-19 13:00:00,26.03,26.08,26.03,26.05,33600.0,20.2145,20.2533,20.2145,20.23,33600.0
2012-01-19 13:30:00,26.04,26.1,26.04,26.07,45400.0,20.2223,20.2689,20.2223,20.2456,45400.0
2012-01-19 14:00:00,26.07,26.11,26.06,26.08,32600.0,20.2456,20.2766,20.2378,20.2533,32600.0
2012-01-19 14:30:00,26.08,26.09,26.04,26.05,42600.0,20.2533,20.2611,20.2223,20.23,42600.0
2012-01-19 15:00:00,26.05,26.09,26.05,26.09,51600.0,20.23,20.2611,20.23,20.2611,51600.0
2012-01-19 15:30:00,26.09,26.1,25.99,26.04,187600.0,20.2611,20.2689,20.1834,20.2223,187600.0
2012-01-20 09:30:00,26.0,26.01,25.75,25.78,242600.0,20.1912,20.199,19.997,20.0203,242600.0
2012-01-20 10:00:00,25.78,25.83,25.73,25.74,125000.0,20.0203,20.0592,19.9815,19.9893,125000.0
2012-01-20 10:30:00,25.74,25.74,25.59,25.6,219800.0,19.9893,19.9893,19.8728,19.8806,219800.0
2012-01-20 11:00:00,25.6,25.62,25.55,25.55,41800.0,19.8806,19.8961,19.8417,19.8417,41800.0
2012-01-20 11:30:00,25.55,25.56,25.5,25.53,56800.0,19.8417,19.8495,19.8029,19.8262,56800.0
2012-01-20 12:00:00,25.53,25.6,25.52,25.6,23400.0,19.8262,19.8806,19.8184,19.8806,23400.0
2012-01-20 12:30:00,25.61,25.66,25.61,25.61,22400.0,19.8883,19.9272,19.8883,19.8883,22400.0
2012-01-20 13:00:00,25.61,25.63,25.58,25.59,67000.0,19.8883,19.9039,19.865,19.8728,67000.0
2012-01-20 13:30:00,25.6,25.6,25.56,25.58,40800.0,19.8806,19.8806,19.8495,19.865,40800.0
2012-01-20 14:00:00,25.58,25.66,25.58,25.64,46400.0,19.865,19.9272,19.865,19.9116,46400.0
2012-01-20 14:30:00,25.64,25.65,25.56,25.59,104400.0,19.9116,19.9194,19.8495,19.8728,104400.0
2012-01-20 15:00:00,25.6,25.68,25.6,25.68,57400.0,19.8806,19.9427,19.8806,19.9427,57400.0
2012-01-20 15:30:00,25.68,25.76,25.68,25.75,153400.0,19.9427,20.0048,19.9427,19.997,153400.0
2012-01-23 09:30:00,25.8,25.85,25.68,25.76,162800.0,20.0359,20.0747,19.9427,20.0048,162800.0
2012-01-23 10:00:00,25.76,25.76,25.67,25.68,24400.0,20.0048,20.0048,19.9349,19.9427,24400.0
2012-01-23 10:30:00,25.69,25.78,25.67,25.77,175600.0,19.9505,20.0203,19.9349,20.0126,175600.0
2012-01-23 11:00:00,25.76,25.76,25.63,25.68,45600.0,20.0048,20.0048,19.9039,19.9427,45600.0
2012-01-23 11:30:00,25.67,25.67,25.54,25.55,36400.0,19.9349,19.9349,19.834,19.8417,36400.0
2012-01-23 12:00:00,25.55,25.57,25.52,25.56,33000.0,19.8417,19.8573,19.8184,19.8495,33000.0
2012-01-23 12:30:00,25.56,25.57,25.54,25.54,16000.0,19.8495,19.8573,19.834,19.834,16000.0
2012-01-23 13:00:00,25.55,25.58,25.54,25.57,21200.0,19.8417,19.865,19.834,19.8573,21200.0
2012-01-23 13:30:00,25.57,25.61,25.56,25.6,20400.0,19.8573,19.8883,19.8495,19.8806,20400.0
2012-01-23 14:00:00,25.6,25.61,25.54,25.54,34000.0,19.8806,19.8883,19.834,19.834,34000.0
2012-01-23 14:30:00,25.54,25.57,25.5,25.57,59400.0,19.834,19.8573,19.8029,19.8573,59400.0
2012-01-23 15:00:00,25.57,25.67,25.57,25.67,46400.0,19.8573,19.9349,19.8573,19.9349,46400.0
2012-01-23 15:30:00,25.67,25.7,25.65,25.65,83600.0,19.9349,19.9582,19.9194,19.9194,83600.0
2012-01-24 09:30:00,25.6,25.65,25.55,25.55,52600.0,19.8806,19.9194,19.8417,19.8417,52600.0
2012-01-24 10:00:00,25.56,25.61,25.56,25.59,26000.0,19.8495,19.8883,19.8495,19.8728,26000.0
2012-01-24 10:30:00,25.58,25.69,25.54,25.69,156800.0,19.865,19.9505,19.834,19.9505,156800.0
2012-01-24 11:00:00,25.68,25.72,25.67,25.7,45000.0,19.9427,19.9738,19.9349,19.9582,45000.0
2012-01-24 11:30:00,25.7,25.74,25.7,25.7,37200.0,19.9582,19.9893,19.9582,19.9582,37200.0
2012-01-24 12:00:00,25.7,25.71,25.68,25.7,24600.0,19.9582,19.966,19.9427,19.9582,24600.0
2012-01-24 12:30:00,25.7,25.71,25.68,25.69,30200.0,19.9582,19.966,19.9427,19.9505,30200.0
2012-01-24 13:00:00,25.69,25.7,25.67,25.68,20600.0,19.9505,19.9582,19.9349,19.9427,20600.0
2012-01-24 13:30:00,25.68,25.71,25.67,25.67,31800.0,19.9427,19.966,19.9349,19.9349,31800.0
2012-01-24 14:00:00,25.68,25.68,25.66,25.66,45600.0,19.9427,19.9427,19.9272,19.9272,45600.0
2012-01-24 14:30:00,25.66,25.67,25.6,25.6,73400.0,19.9272,19.9349,19.8806,19.8806,73400.0
2012-01-24 15:00:00,25.6,25.63,25.6,25.63,61600.0,19.8806,19.9039,19.8806,19.9039,61600.0
2012-01-24 15:30:00,25.63,25.63,25.52,25.54,347400.0,19.9039,19.9039,19.8184,19.834,347400.0
2012-01-25 09:30:00,25.54,25.64,25.46,25.53,164200.0,19.834,19.9116,19.7718,19.8262,164200.0
2012-01-25 10:00:00,25.53,25.68,25.52,25.67,32200.0,19.8262,19.9427,19.8184,19.9349,32200.0
2012-01-25 10:30:00,25.67,25.71,25.64,25.71,22000.0,19.9349,19.966,19.9116,19.966,22000.0
2012-01-25 11:00:00,25.71,25.75,25.61,25.64,35200.0,19.966,19.997,19.8883,19.9116,35200.0
2012-01-25 11:30:00,25.64,25.68,25.63,25.68,26800.0,19.9116,19.9427,19.9039,19.9427,26800.0
2012-01-25 12:00:00,25.68,25.83,25.63,25.81,41400.0,19.9427,20.0592,19.9039,20.0436,41400.0
2012-01-25 12:30:00,25.81,25.85,25.75,25.83,33400.0,20.0436,20.0747,19.997,20.0592,33400.0
2012-01-25 13:00:00,25.82,25.91,25.81,25.89,34400.0,20.0514,20.1213,20.0436,20.1058,34400.0
2012-01-25 13:30:00,25.89,25.91,25.85,25.87,35400.0,20.1058,20.1213,20.0747,20.0902,35400.0
2012-01-25 14:00:00,25.86,25.87,25.77,25.79,33800.0,20.0825,20.0902,20.0126,20.0281,33800.0
2012-01-25 14:30:00,25.79,25.86,25.79,25.82,38400.0,20.0281,20.0825,20.0281,20.0514,38400.0
2012-01-25 15:00:00,25.81,25.86,25.8,25.86,60800.0,20.0436,20.0825,20.0359,20.0825,60800.0
2012-01-25 15:30:00,25.86,25.96,25.85,25.93,219400.0,20.0825,20.1601,20.0747,20.1368,219400.0
2012-01-26 09:30:00,25.25,25.79,25.24,25.56,214200.0,19.6088,20.0281,19.601,19.8495,214200.0
2012-01-26 10:00:00,25.58,25.75,25.55,25.63,101000.0,19.865,19.997,19.8417,19.9039,101000.0
2012-01-26 10:30:00,25.64,25.68,25.54,25.58,85000.0,19.9116,19.9427,19.834,19.865,85000.0
2012-01-26 11:00:00,25.56,25.59,25.51,25.55,77400.0,19.8495,19.8728,19.8107,19.8417,77400.0
2012-01-26 11:30:00,25.55,25.59,25.46,25.46,52000.0,19.8417,19.8728,19.7718,19.7718,52000.0
2012-01-26 12:00:00,25.46,25.52,25.46,25.47,39400.0,19.7718,19.8184,19.7718,19.7796,39400.0
2012-01-26 12:30:00,25.49,25.49,25.4,25.47,62200.0,19.7951,19.7951,19.7252,19.7796,62200.0
2012-01-26 13:00:00,25.48,25.49,25.36,25.38,50800.0,19.7874,19.7951,19.6942,19.7097,50800.0
2012-01-26 13:30:00,25.38,25.38,25.35,25.37,86200.0,19.7097,19.7097,19.6864,19.7019,86200.0
2012-01-26 14:00:00,25.37,25.41,25.36,25.4,116800.0,19.7019,19.733,19.6942,19.7252,116800.0
2012-01-26 14:30:00,25.4,25.46,25.38,25.38,118400.0,19.7252,19.7718,19.7097,19.7097,118400.0
2012-01-26 15:00:00,25.37,25.42,25.36,25.37,174600.0,19.7019,19.7408,19.6942,19.7019,174600.0
2012-01-26 15:30:00,25.38,25.54,25.38,25.53,385800.0,19.7097,19.834,19.7097,19.8262,385800.0
2012-01-27 09:30:00,25.49,25.49,25.15,25.2,123800.0,19.7951,19.7951,19.5311,19.5699,123800.0
2012-01-27 10:00:00,25.21,25.3,25.2,25.25,97400.0,19.5777,19.6476,19.5699,19.6088,97400.0
2012-01-27 10:30:00,25.25,25.25,25.06,25.1,82200.0,19.6088,19.6088,19.4612,19.4923,82200.0
2012-01-27 11:00:00,25.1,25.11,25.04,25.07,82400.0,19.4923,19.5,19.4457,19.469,82400.0
2012-01-27 11:30:00,25.07,25.15,25.05,25.13,93200.0,19.469,19.5311,19.4534,19.5156,93200.0
2012-01-27 12:00:00,25.13,25.19,25.13,25.16,72800.0,19.5156,19.5622,19.5156,19.5389,72800.0
2012-01-27 12:30:00,25.18,25.22,25.15,25.15,87000.0,19.5544,19.5855,19.5311,19.5311,87000.0
2012-01-27 13:00:00,25.15,25.23,25.14,25.21,37400.0,19.5311,19.5932,19.5233,19.5777,37400.0
2012-01-27 13:30:00,25.22,25.31,25.21,25.24,40200.0,19.5855,19.6554,19.5777,19.601,40200.0
2012-01-27 14:00:00,25.23,25.24,25.07,25.1,111400.0,19.5932,19.601,19.469,19.4923,111400.0
2012-01-27 14:30:00,25.1,25.11,25.09,25.11,65000.0,19.4923,19.5,19.4845,19.5,65000.0
2012-01-27 15:00:00,25.11,25.2,25.1,25.18,152800.0,19.5,19.5699,19.4923,19.5544,152800.0
2012-01-27 15:30:00,25.18,25.25,25.17,25.22,257600.0,19.5544,19.6088,19.5466,19.5855,257600.0
2012-01-30 09:30:00,25.07,25.1,25.0,25.06,105000.0,19.469,19.4923,19.4146,19.4612,105000.0
2012-01-30 10:00:00,25.06,25.18,25.04,25.18,83600.0,19.4612,19.5544,19.4457,19.5544,83600.0
2012-01-30 10:30:00,25.18,25.21,25.15,25.16,36400.0,19.5544,19.5777,19.5311,19.5389,36400.0
2012-01-30 11:00:00,25.17,25.28,25.15,25.25,59800.0,19.5466,19.6321,19.5311,19.6088,59800.0
2012-01-30 11:30:00,25.25,25.3,25.24,25.3,55600.0,19.6088,19.6476,19.601,19.6476,55600.0
2012-01-30 12:00:00,25.3,25.38,25.29,25.36,78800.0,19.6476,19.7097,19.6398,19.6942,78800.0
2012-01-30 12:30:00,25.35,25.36,25.27,25.29,63400.0,19.6864,19.6942,19.6243,19.6398,63400.0
2012-01-30 13:00:00,25.28,25.3,25.27,25.29,62600.0,19.6321,19.6476,19.6243,19.6398,62600.0
2012-01-30 13:30:00,25.3,25.33,25.29,25.32,42400.0,19.6476,19.6709,19.6398,19.6631,42400.0
2012-01-30 14:00:00,25.31,25.36,25.31,25.32,38600.0,19.6554,19.6942,19.6554,19.6631,38600.0
2012-01-30 14:30:00,25.33,25.36,25.3,25.32,52200.0,19.6709,19.6942,19.6476,19.6631,52200.0
2012-01-30 15:00:00,25.32,25.34,25.29,25.31,63200.0,19.6631,19.6786,19.6398,19.6554,63200.0
2012-01-30 15:30:00,25.31,25.32,25.25,25.32,166400.0,19.6554,19.6631,19.6088,19.6631,166400.0
2012-01-31 09:30:00,25.43,25.43,25.27,25.36,107000.0,19.7485,19.7485,19.6243,19.6942,107000.0
2012-01-31 10:00:00,25.36,25.36,25.25,25.3,50600.0,19.6942,19.6942,19.6088,19.6476,50600.0
2012-01-31 10:30:00,25.3,25.3,25.18,25.22,34600.0,19.6476,19.6476,19.5544,19.5855,34600.0
2012-01-31 11:00:00,25.21,25.24,25.18,25.21,41400.0,19.5777,19.601,19.5544,19.5777,41400.0
2012-01-31 11:30:00,25.21,25.24,25.18,25.21,38200.0,19.5777,19.601,19.5544,19.5777,38200.0
2012-01-31 12:00:00,25.21,25.23,25.17,25.17,27200.0,19.5777,19.5932,19.5466,19.5466,27200.0
2012-01-31 12:30:00,25.17,25.19,25.14,25.16,29400.0,19.5466,19.5622,19.5233,19.5389,29400.0
2012-01-31 13:00:00,25.15,25.21,25.15,25.21,23800.0,19.5311,19.5777,19.5311,19.5777,23800.0
2012-01-31 13:30:00,25.21,25.21,25.17,25.18,25800.0,19.5777,19.5777,19.5466,19.5544,25800.0
2012-01-31 14:00:00,25.18,25.23,25.17,25.21,46600.0,19.5544,19.5932,19.5466,19.5777,46600.0
2012-01-31 14:30:00,25.21,25.26,25.19,25.26,44800.0,19.5777,19.6165,19.5622,19.6165,44800.0
2012-01-31 15:00:00,25.26,25.26,25.21,25.23,70200.0,19.6165,19.6165,19.5777,19.5932,70200.0
2012-01-31 15:30:00,25.24,25.28,25.22,25.28,156600.0,19.601,19.6321,19.5855,19.6321,156600.0
2012-02-01 09:30:00,25.35,25.43,25.28,25.42,96400.0,19.6864,19.7485,19.6321,19.7408,96400.0
2012-02-01 10:00:00,25.42,25.5,25.41,25.48,90600.0,19.7408,19.8029,19.733,19.7874,90600.0
2012-02-01 10:30:00,25.49,25.5,25.47,25.5,53000.0,19.7951,19.8029,19.7796,19.8029,53000.0
2012-02-01 11:00:00,25.5,25.5,25.47,25.48,57800.0,19.8029,19.8029,19.7796,19.7874,57800.0
2012-02-01 11:30:00,25.47,25.49,25.43,25.45,70200.0,19.7796,19.7951,19.7485,19.7641,70200.0
2012-02-01 12:00:00,25.45,25.5,25.43,25.49,41000.0,19.7641,19.8029,19.7485,19.7951,41000.0
2012-02-01 12:30:00,25.49,25.5,25.43,25.49,57600.0,19.7951,19.8029,19.7485,19.7951,57600.0
2012-02-01 13:00:00,25.49,25.58,25.49,25.57,49400.0,19.7951,19.865,19.7951,19.8573,49400.0
2012-02-01 13:30:00,25.57,25.62,25.55,25.62,116000.0,19.8573,19.8961,19.8417,19.8961,116000.0
2012-02-01 14:00:00,25.63,25.67,25.62,25.64,73200.0,19.9039,19.9349,19.8961,19.9116,73200.0
2012-02-01 14:30:00,25.63,25.63,25.57,25.6,59600.0,19.9039,19.9039,19.8573,19.8806,59600.0
2012-02-01 15:00:00,25.6,25.63,25.58,25.59,63000.0,19.8806,19.9039,19.865,19.8728,63000.0
2012-02-01 15:30:00,25.58,25.59,25.5,25.55,245000.0,19.865,19.8728,19.8029,19.8417,245000.0
2012-02-02 09:30:00,25.5,25.75,25.49,25.69,73600.0,19.8029,19.997,19.7951,19.9505,73600.0
2012-02-02 10:00:00,25.71,25.76,25.67,25.68,72800.0,19.966,20.0048,19.9349,19.9427,72800.0
2012-02-02 10:30:00,25.68,25.78,25.68,25.74,81200.0,19.9427,20.0203,19.9427,19.9893,81200.0
2012-02-02 11:00:00,25.74,25.79,25.74,25.77,113000.0,19.9893,20.0281,19.9893,20.0126,113000.0
2012-02-02 11:30:00,25.76,25.77,25.72,25.75,58200.0,20.0048,20.0126,19.9738,19.997,58200.0
2012-02-02 12:00:00,25.75,25.77,25.72,25.76,67200.0,19.997,20.0126,19.9738,20.0048,67200.0
2012-02-02 12:30:00,25.76,25.82,25.76,25.82,56800.0,20.0048,20.0514,20.0048,20.0514,56800.0
2012-02-02 13:00:00,25.82,25.82,25.75,25.77,50000.0,20.0514,20.0514,19.997,20.0126,50000.0
2012-02-02 13:30:00,25.77,25.8,25.75,25.79,47200.0,20.0126,20.0359,19.997,20.0281,47200.0
2012-02-02 14:00:00,25.79,25.79,25.74,25.74,47000.0,20.0281,20.0281,19.9893,19.9893,47000.0
2012-02-02 14:30:00,25.74,25.74,25.69,25.72,71600.0,19.9893,19.9893,19.9505,19.9738,71600.0
2012-02-02 15:00:00,25.72,25.76,25.71,25.76,67800.0,19.9738,20.0048,19.966,20.0048,67800.0
2012-02-02 15:30:00,25.75,25.77,25.67,25.68,185400.0,19.997,20.0126,19.9349,19.9427,185400.0
2012-02-03 09:30:00,25.75,25.86,25.73,25.73,77200.0,19.997,20.0825,19.9815,19.9815,77200.0
2012-02-03 10:00:00,25.75,25.8,25.71,25.75,97000.0,19.997,20.0359,19.966,19.997,97000.0
2012-02-03 10:30:00,25.76,25.76,25.6,25.65,72400.0,20.0048,20.0048,19.8806,19.9194,72400.0
2012-02-03 11:00:00,25.64,25.66,25.56,25.59,56600.0,19.9116,19.9272,19.8495,19.8728,56600.0
2012-02-03 11:30:00,25.6,25.65,25.59,25.65,127400.0,19.8806,19.9194,19.8728,19.9194,127400.0
2012-02-03 12:00:00,25.64,25.66,25.63,25.65,48800.0,19.9116,19.9272,19.9039,19.9194,48800.0
2012-02-03 12:30:00,25.65,25.71,25.64,25.7,34800.0,19.9194,19.966,19.9116,19.9582,34800.0
2012-02-03 13:00:00,25.69,25.7,25.67,25.67,29600.0,19.9505,19.9582,19.9349,19.9349,29600.0
2012-02-03 13:30:00,25.67,25.68,25.65,25.65,80000.0,19.9349,19.9427,19.9194,19.9194,80000.0
2012-02-03 14:00:00,25.65,25.65,25.62,25.63,43600.0,19.9194,19.9194,19.8961,19.9039,43600.0
2012-02-03 14:30:00,25.63,25.64,25.61,25.63,44400.0,19.9039,19.9116,19.8883,19.9039,44400.0
2012-02-03 15:00:00,25.63,25.64,25.59,25.61,102400.0,19.9039,19.9116,19.8728,19.8883,102400.0
2012-02-03 15:30:00,25.61,25.63,25.59,25.61,115000.0,19.8883,19.9039,19.8728,19.8883,115000.0
2012-02-06 09:30:00,25.49,25.59,25.47,25.56,69800.0,19.7951,19.8728,19.7796,19.8495,69800.0
2012-02-06 10:00:00,25.56,25.59,25.55,25.58,36200.0,19.8495,19.8728,19.8417,19.865,36200.0
2012-02-06 10:30:00,25.59,25.66,25.58,25.61,26200.0,19.8728,19.9272,19.865,19.8883,26200.0
2012-02-06 11:00:00,25.62,25.67,25.61,25.65,22800.0,19.8961,19.9349,19.8883,19.9194,22800.0
2012-02-06 11:30:00,25.65,25.68,25.65,25.68,38800.0,19.9194,19.9427,19.9194,19.9427,38800.0
2012-02-06 12:00:00,25.69,25.69,25.65,25.65,16000.0,19.9505,19.9505,19.9194,19.9194,16000.0
2012-02-06 12:30:00,25.65,25.67,25.63,25.63,38200.0,19.9194,19.9349,19.9039,19.9039,38200.0
2012-02-06 13:00:00,25.64,25.64,25.58,25.58,39600.0,19.9116,19.9116,19.865,19.865,39600.0
2012-02-06 13:30:00,25.57,25.59,25.56,25.56,30400.0,19.8573,19.8728,19.8495,19.8495,30400.0
2012-02-06 14:00:00,25.57,25.59,25.56,25.56,40200.0,19.8573,19.8728,19.8495,19.8495,40200.0
2012-02-06 14:30:00,25.56,25.57,25.56,25.57,41000.0,19.8495,19.8573,19.8495,19.8573,41000.0
2012-02-06 15:00:00,25.56,25.59,25.56,25.57,39200.0,19.8495,19.8728,19.8495,19.8573,39200.0
2012-02-06 15:30:00,25.57,25.59,25.54,25.56,124000.0,19.8573,19.8728,19.834,19.8495,124000.0
2012-02-07 09:30:00,25.41,25.52,25.31,25.34,110200.0,19.733,19.8184,19.6554,19.6786,110200.0
2012-02-07 10:00:00,25.33,25.39,25.3,25.38,62200.0,19.6709,19.7175,19.6476,19.7097,62200.0
2012-02-07 10:30:00,25.38,25.45,25.36,25.44,42400.0,19.7097,19.7641,19.6942,19.7563,42400.0
2012-02-07 11:00:00,25.45,25.5,25.45,25.49,28400.0,19.7641,19.8029,19.7641,19.7951,28400.0
2012-02-07 11:30:00,25.48,25.49,25.45,25.45,51200.0,19.7874,19.7951,19.7641,19.7641,51200.0
2012-02-07 12:00:00,25.46,25.46,25.43,25.45,24400.0,19.7718,19.7718,19.7485,19.7641,24400.0
2012-02-07 12:30:00,25.45,25.46,25.44,25.45,26000.0,19.7641,19.7718,19.7563,19.7641,26000.0
2012-02-07 13:00:00,25.45,25.46,25.41,25.42,39800.0,19.7641,19.7718,19.733,19.7408,39800.0
2012-02-07 13:30:00,25.42,25.42,25.37,25.37,32600.0,19.7408,19.7408,19.7019,19.7019,32600.0
2012-02-07 14:00:00,25.37,25.37,25.34,25.34,48000.0,19.7019,19.7019,19.6786,19.6786,48000.0
2012-02-07 14:30:00,25.35,25.39,25.34,25.35,49400.0,19.6864,19.7175,19.6786,19.6864,49400.0
2012-02-07 15:00:00,25.35,25.39,25.34,25.38,83800.0,19.6864,19.7175,19.6786,19.7097,83800.0
2012-02-07 15:30:00,25.38,25.38,25.25,25.25,365000.0,19.7097,19.7097,19.6088,19.6088,365000.0
2012-02-08 09:30:00,25.27,25.4,25.23,25.35,70200.0,19.6243,19.7252,19.5932,19.6864,70200.0
2012-02-08 10:00:00,25.35,25.36,25.32,25.33,49800.0,19.6864,19.6942,19.6631,19.6709,49800.0
2012-02-08 10:30:00,25.32,25.34,25.28,25.29,38200.0,19.6631,19.6786,19.6321,19.6398,38200.0
2012-02-08 11:00:00,25.3,25.31,25.26,25.28,46800.0,19.6476,19.6554,19.6165,19.6321,46800.0
2012-02-08 11:30:00,25.28,25.29,25.24,25.28,35600.0,19.6321,19.6398,19.601,19.6321,35600.0
2012-02-08 12:00:00,25.28,25.29,25.25,25.25,23400.0,19.6321,19.6398,19.6088,19.6088,23400.0
2012-02-08 12:30:00,25.25,25.28,25.25,25.28,35600.0,19.6088,19.6321,19.6088,19.6321,35600.0
2012-02-08 13:00:00,25.28,25.29,25.23,25.24,33800.0,19.6321,19.6398,19.5932,19.601,33800.0
2012-02-08 13:30:00,25.24,25.26,25.24,25.25,48800.0,19.601,19.6165,19.601,19.6088,48800.0
2012-02-08 14:00:00,25.26,25.28,25.25,25.27,65600.0,19.6165,19.6321,19.6088,19.6243,65600.0
2012-02-08 14:30:00,25.27,25.31,25.27,25.3,45800.0,19.6243,19.6554,19.6243,19.6476,45800.0
2012-02-08 15:00:00,25.29,25.34,25.29,25.33,74200.0,19.6398,19.6786,19.6398,19.6709,74200.0
2012-02-08 15:30:00,25.33,25.34,25.28,25.31,93000.0,19.6709,19.6786,19.6321,19.6554,93000.0
2012-02-09 09:30:00,25.35,25.39,25.27,25.3,126200.0,19.6864,19.7175,19.6243,19.6476,126200.0
2012-02-09 10:00:00,25.29,25.3,25.18,25.21,142200.0,19.6398,19.6476,19.5544,19.5777,142200.0
2012-02-09 10:30:00,25.22,25.22,25.16,25.18,85600.0,19.5855,19.5855,19.5389,19.5544,85600.0
2012-02-09 11:00:00,25.18,25.25,25.18,25.22,45000.0,19.5544,19.6088,19.5544,19.5855,45000.0
2012-02-09 11:30:00,25.22,25.23,25.15,25.2,77600.0,19.5855,19.5932,19.5311,19.5699,77600.0
2012-02-09 12:00:00,25.2,25.24,25.18,25.24,49000.0,19.5699,19.601,19.5544,19.601,49000.0
2012-02-09 12:30:00,25.24,25.25,25.23,25.25,78000.0,19.601,19.6088,19.5932,19.6088,78000.0
2012-02-09 13:00:00,25.25,25.28,25.24,25.27,42000.0,19.6088,19.6321,19.601,19.6243,42000.0
2012-02-09 13:30:00,25.27,25.34,25.25,25.34,65800.0,19.6243,19.6786,19.6088,19.6786,65800.0
2012-02-09 14:00:00,25.34,25.37,25.32,25.35,82800.0,19.6786,19.7019,19.6631,19.6864,82800.0
2012-02-09 14:30:00,25.35,25.37,25.34,25.36,59200.0,19.6864,19.7019,19.6786,19.6942,59200.0
2012-02-09 15:00:00,25.36,25.36,25.32,25.35,98200.0,19.6942,19.6942,19.6631,19.6864,98200.0
2012-02-09 15:30:00,25.35,25.35,25.29,25.3,287200.0,19.6864,19.6864,19.6398,19.6476,287200.0
2012-02-10 09:30:00,25.17,25.26,25.14,25.18,78400.0,19.5466,19.6165,19.5233,19.5544,78400.0
2012-02-10 10:00:00,25.21,25.26,25.18,25.24,48800.0,19.5777,19.6165,19.5544,19.601,48800.0
2012-02-10 10:30:00,25.24,25.25,25.18,25.2,34600.0,19.601,19.6088,19.5544,19.5699,34600.0
2012-02-10 11:00:00,25.19,25.23,25.18,25.21,55200.0,19.5622,19.5932,19.5544,19.5777,55200.0
2012-02-10 11:30:00,25.21,25.25,25.19,25.24,38200.0,19.5777,19.6088,19.5622,19.601,38200.0
2012-02-10 12:00:00,25.24,25.25,25.18,25.2,27200.0,19.601,19.6088,19.5544,19.5699,27200.0
2012-02-10 12:30:00,25.19,25.2,25.18,25.19,31400.0,19.5622,19.5699,19.5544,19.5622,31400.0
2012-02-10 13:00:00,25.2,25.2,25.17,25.18,26800.0,19.5699,19.5699,19.5466,19.5544,26800.0
2012-02-10 13:30:00,25.17,25.18,25.11,25.11,34800.0,19.5466,19.5544,19.5,19.5,34800.0
2012-02-10 14:00:00,25.1,25.18,25.1,25.17,37200.0,19.4923,19.5544,19.4923,19.5466,37200.0
2012-02-10 14:30:00,25.17,25.2,25.17,25.18,32800.0,19.5466,19.5699,19.5466,19.5544,32800.0
2012-02-10 15:00:00,25.18,25.21,25.17,25.2,59800.0,19.5544,19.5777,19.5466,19.5699,59800.0
2012-02-10 15:30:00,25.2,25.23,25.18,25.23,154200.0,19.5699,19.5932,19.5544,19.5932,154200.0
2012-02-13 09:30:00,25.36,25.41,25.3,25.34,47600.0,19.6942,19.733,19.6476,19.6786,47600.0
2012-02-13 10:00:00,25.35,25.36,25.29,25.33,39800.0,19.6864,19.6942,19.6398,19.6709,39800.0
2012-02-13 10:30:00,25.32,25.36,25.3,25.36,36400.0,19.6631,19.6942,19.6476,19.6942,36400.0
2012-02-13 11:00:00,25.36,25.37,25.27,25.29,51600.0,19.6942,19.7019,19.6243,19.6398,51600.0
2012-02-13 11:30:00,25.3,25.32,25.29,25.32,37600.0,19.6476,19.6631,19.6398,19.6631,37600.0
2012-02-13 12:00:00,25.31,25.33,25.27,25.27,33000.0,19.6554,19.6709,19.6243,19.6243,33000.0
2012-02-13 12:30:00,25.27,25.31,25.24,25.27,51400.0,19.6243,19.6554,19.601,19.6243,51400.0
2012-02-13 13:00:00,25.27,25.34,25.27,25.29,30200.0,19.6243,19.6786,19.6243,19.6398,30200.0
2012-02-13 13:30:00,25.29,25.33,25.28,25.29,46200.0,19.6398,19.6709,19.6321,19.6398,46200.0
2012-02-13 14:00:00,25.29,25.33,25.29,25.33,49800.0,19.6398,19.6709,19.6398,19.6709,49800.0
2012-02-13 14:30:00,25.33,25.33,25.29,25.29,46600.0,19.6709,19.6709,19.6398,19.6398,46600.0
2012-02-13 15:00:00,25.29,25.3,25.24,25.25,72600.0,19.6398,19.6476,19.601,19.6088,72600.0
2012-02-13 15:30:00,25.25,25.25,25.15,25.18,305800.0,19.6088,19.6088,19.5311,19.5544,305800.0
2012-02-14 09:30:00,25.2,25.28,25.14,25.18,59000.0,19.5699,19.6321,19.5233,19.5544,59000.0
2012-02-14 10:00:00,25.17,25.21,25.13,25.18,49800.0,19.5466,19.5777,19.5156,19.5544,49800.0
2012-02-14 10:30:00,25.18,25.2,25.15,25.16,44600.0,19.5544,19.5699,19.5311,19.5389,44600.0
2012-02-14 11:00:00,25.16,25.22,25.15,25.18,56400.0,19.5389,19.5855,19.5311,19.5544,56400.0
2012-02-14 11:30:00,25.18,25.22,25.15,25.16,37200.0,19.5544,19.5855,19.5311,19.5389,37200.0
2012-02-14 12:00:00,25.16,25.21,25.16,25.21,29400.0,19.5389,19.5777,19.5389,19.5777,29400.0
2012-02-14 12:30:00,25.21,25.24,25.21,25.24,38200.0,19.5777,19.601,19.5777,19.601,38200.0
2012-02-14 13:00:00,25.23,25.24,25.21,25.21,45200.0,19.5932,19.601,19.5777,19.5777,45200.0
2012-02-14 13:30:00,25.21,25.24,25.21,25.24,33000.0,19.5777,19.601,19.5777,19.601,33000.0
2012-02-14 14:00:00,25.24,25.25,25.17,25.18,52200.0,19.601,19.6088,19.5466,19.5544,52200.0
2012-02-14 14:30:00,25.18,25.18,25.14,25.14,48800.0,19.5544,19.5544,19.5233,19.5233,48800.0
2012-02-14 15:00:00,25.14,25.21,25.14,25.17,142400.0,19.5233,19.5777,19.5233,19.5466,142400.0
2012-02-14 15:30:00,25.18,25.24,25.14,25.16,456600.0,19.5544,19.601,19.5233,19.5389,456600.0
2012-02-15 09:30:00,25.31,25.34,25.18,25.25,108600.0,19.6554,19.6786,19.5544,19.6088,108600.0
2012-02-15 10:00:00,25.25,25.29,25.25,25.26,48200.0,19.6088,19.6398,19.6088,19.6165,48200.0
2012-02-15 10:30:00,25.26,25.27,25.17,25.22,102000.0,19.6165,19.6243,19.5466,19.5855,102000.0
2012-02-15 11:00:00,25.22,25.25,25.22,25.25,37800.0,19.5855,19.6088,19.5855,19.6088,37800.0
2012-02-15 11:30:00,25.25,25.32,25.23,25.3,45600.0,19.6088,19.6631,19.5932,19.6476,45600.0
2012-02-15 12:00:00,25.3,25.3,25.25,25.26,36600.0,19.6476,19.6476,19.6088,19.6165,36600.0
2012-02-15 12:30:00,25.27,25.27,25.21,25.22,31800.0,19.6243,19.6243,19.5777,19.5855,31800.0
2012-02-15 13:00:00,25.22,25.22,25.12,25.12,49600.0,19.5855,19.5855,19.5078,19.5078,49600.0
2012-02-15 13:30:00,25.13,25.18,25.12,25.17,51600.0,19.5156,19.5544,19.5078,19.5466,51600.0
2012-02-15 14:00:00,25.17,25.17,25.1,25.15,60000.0,19.5466,19.5466,19.4923,19.5311,60000.0
2012-02-15 14:30:00,25.15,25.16,25.1,25.1,58800.0,19.5311,19.5389,19.4923,19.4923,58800.0
2012-02-15 15:00:00,25.1,25.14,25.09,25.12,92600.0,19.4923,19.5233,19.4845,19.5078,92600.0
2012-02-15 15:30:00,25.12,25.17,25.08,25.1,184000.0,19.5078,19.5466,19.4767,19.4923,184000.0
2012-02-16 09:30:00,25.11,25.16,25.01,25.07,111400.0,19.5,19.5389,19.4224,19.469,111400.0
2012-02-16 10:00:00,25.07,25.14,24.93,25.14,107600.0,19.469,19.5233,19.3602,19.5233,107600.0
2012-02-16 10:30:00,25.15,25.18,25.13,25.17,41800.0,19.5311,19.5544,19.5156,19.5466,41800.0
2012-02-16 11:00:00,25.18,25.21,25.15,25.21,57800.0,19.5544,19.5777,19.5311,19.5777,57800.0
2012-02-16 11:30:00,25.21,25.25,25.21,25.25,42800.0,19.5777,19.6088,19.5777,19.6088,42800.0
2012-02-16 12:00:00,25.25,25.3,25.24,25.25,46000.0,19.6088,19.6476,19.601,19.6088,46000.0
2012-02-16 12:30:00,25.26,25.27,25.23,25.24,35000.0,19.6165,19.6243,19.5932,19.601,35000.0
2012-02-16 13:00:00,25.24,25.27,25.24,25.25,35400.0,19.601,19.6243,19.601,19.6088,35400.0
2012-02-16 13:30:00,25.25,25.27,25.24,25.27,35400.0,19.6088,19.6243,19.601,19.6243,35400.0
2012-02-16 14:00:00,25.27,25.3,25.25,25.3,45600.0,19.6243,19.6476,19.6088,19.6476,45600.0
2012-02-16 14:30:00,25.29,25.3,25.27,25.28,58800.0,19.6398,19.6476,19.6243,19.6321,58800.0
2012-02-16 15:00:00,25.28,25.3,25.24,25.24,79800.0,19.6321,19.6476,19.601,19.601,79800.0
2012-02-16 15:30:00,25.24,25.27,25.23,25.24,149600.0,19.601,19.6243,19.5932,19.601,149600.0
2012-02-17 09:30:00,25.27,25.44,25.23,25.39,301600.0,19.6243,19.7563,19.5932,19.7175,301600.0
2012-02-17 10:00:00,25.37,25.39,25.26,25.28,112200.0,19.7019,19.7175,19.6165,19.6321,112200.0
2012-02-17 10:30:00,25.28,25.28,25.21,25.25,75200.0,19.6321,19.6321,19.5777,19.6088,75200.0
2012-02-17 11:00:00,25.25,25.36,25.25,25.36,71200.0,19.6088,19.6942,19.6088,19.6942,71200.0
2012-02-17 11:30:00,25.37,25.37,25.34,25.35,39400.0,19.7019,19.7019,19.6786,19.6864,39400.0
2012-02-17 12:00:00,25.36,25.43,25.35,25.41,53000.0,19.6942,19.7485,19.6864,19.733,53000.0
2012-02-17 12:30:00,25.41,25.41,25.35,25.35,47200.0,19.733,19.733,19.6864,19.6864,47200.0
2012-02-17 13:00:00,25.35,25.39,25.34,25.38,46200.0,19.6864,19.7175,19.6786,19.7097,46200.0
2012-02-17 13:30:00,25.38,25.42,25.38,25.42,44800.0,19.7097,19.7408,19.7097,19.7408,44800.0
2012-02-17 14:00:00,25.42,25.43,25.41,25.43,59400.0,19.7408,19.7485,19.733,19.7485,59400.0
2012-02-17 14:30:00,25.43,25.43,25.39,25.39,56600.0,19.7485,19.7485,19.7175,19.7175,56600.0
2012-02-17 15:00:00,25.4,25.4,25.37,25.38,57400.0,19.7252,19.7252,19.7019,19.7097,57400.0
2012-02-17 15:30:00,25.38,25.4,25.35,25.4,176000.0,19.7097,19.7252,19.6864,19.7252,176000.0
2012-02-21 09:30:00,25.42,25.42,25.14,25.17,101000.0,19.7408,19.7408,19.5233,19.5466,101000.0
2012-02-21 10:00:00,25.17,25.24,25.14,25.21,56000.0,19.5466,19.601,19.5233,19.5777,56000.0
2012-02-21 10:30:00,25.21,25.28,25.2,25.28,39200.0,19.5777,19.6321,19.5699,19.6321,39200.0
2012-02-21 11:00:00,25.29,25.3,25.25,25.27,45400.0,19.6398,19.6476,19.6088,19.6243,45400.0
2012-02-21 11:30:00,25.27,25.27,25.22,25.23,25800.0,19.6243,19.6243,19.5855,19.5932,25800.0
2012-02-21 12:00:00,25.23,25.26,25.22,25.24,41000.0,19.5932,19.6165,19.5855,19.601,41000.0
2012-02-21 12:30:00,25.24,25.24,25.2,25.21,44400.0,19.601,19.601,19.5699,19.5777,44400.0
2012-02-21 13:00:00,25.22,25.22,25.15,25.16,48000.0,19.5855,19.5855,19.5311,19.5389,48000.0
2012-02-21 13:30:00,25.16,25.18,25.14,25.14,50800.0,19.5389,19.5544,19.5233,19.5233,50800.0
2012-02-21 14:00:00,25.14,25.16,25.11,25.12,42400.0,19.5233,19.5389,19.5,19.5078,42400.0
2012-02-21 14:30:00,25.11,25.11,25.05,25.05,95800.0,19.5,19.5,19.4534,19.4534,95800.0
2012-02-21 15:00:00,25.04,25.08,25.04,25.07,98600.0,19.4457,19.4767,19.4457,19.469,98600.0
2012-02-21 15:30:00,25.07,25.11,25.04,25.09,276800.0,19.469,19.5,19.4457,19.4845,276800.0
2012-02-22 09:30:00,25.1,25.18,25.07,25.14,126200.0,19.4923,19.5544,19.469,19.5233,126200.0
2012-02-22 10:00:00,25.13,25.15,25.08,25.11,49400.0,19.5156,19.5311,19.4767,19.5,49400.0
2012-02-22 10:30:00,25.11,25.13,25.03,25.04,38200.0,19.5,19.5156,19.4379,19.4457,38200.0
2012-02-22 11:00:00,25.04,25.08,25.01,25.04,33600.0,19.4457,19.4767,19.4224,19.4457,33600.0
2012-02-22 11:30:00,25.04,25.04,25.0,25.03,22000.0,19.4457,19.4457,19.4146,19.4379,22000.0
2012-02-22 12:00:00,25.03,25.03,24.99,25.0,20800.0,19.4379,19.4379,19.4068,19.4146,20800.0
2012-02-22 12:30:00,25.0,25.03,25.0,25.0,22000.0,19.4146,19.4379,19.4146,19.4146,22000.0
2012-02-22 13:00:00,25.0,25.02,24.98,25.0,55800.0,19.4146,19.4301,19.3991,19.4146,55800.0
2012-02-22 13:30:00,25.0,25.02,24.99,25.0,45800.0,19.4146,19.4301,19.4068,19.4146,45800.0
2012-02-22 14:00:00,25.0,25.07,25.0,25.06,27400.0,19.4146,19.469,19.4146,19.4612,27400.0
2012-02-22 14:30:00,25.06,25.06,25.0,25.0,40200.0,19.4612,19.4612,19.4146,19.4146,40200.0
2012-02-22 15:00:00,25.0,25.0,24.99,25.0,86600.0,19.4146,19.4146,19.4068,19.4146,86600.0
2012-02-22 15:30:00,25.0,25.02,24.98,25.0,144000.0,19.4146,19.4301,19.3991,19.4146,144000.0
2012-02-23 09:30:00,24.99,25.09,24.98,25.02,95600.0,19.4068,19.4845,19.3991,19.4301,95600.0
2012-02-23 10:00:00,25.03,25.04,24.95,25.02,53600.0,19.4379,19.4457,19.3758,19.4301,53600.0
2012-02-23 10:30:00,25.0,25.05,25.0,25.04,43000.0,19.4146,19.4534,19.4146,19.4457,43000.0
2012-02-23 11:00:00,25.04,25.05,25.0,25.02,49200.0,19.4457,19.4534,19.4146,19.4301,49200.0
2012-02-23 11:30:00,25.03,25.06,25.01,25.06,33400.0,19.4379,19.4612,19.4224,19.4612,33400.0
2012-02-23 12:00:00,25.05,25.08,25.03,25.06,50200.0,19.4534,19.4767,19.4379,19.4612,50200.0
2012-02-23 12:30:00,25.06,25.08,25.04,25.07,55000.0,19.4612,19.4767,19.4457,19.469,55000.0
2012-02-23 13:00:00,25.07,25.07,25.04,25.05,33200.0,19.469,19.469,19.4457,19.4534,33200.0
2012-02-23 13:30:00,25.06,25.07,25.05,25.05,51800.0,19.4612,19.469,19.4534,19.4534,51800.0
2012-02-23 14:00:00,25.05,25.06,25.03,25.06,56200.0,19.4534,19.4612,19.4379,19.4612,56200.0
2012-02-23 14:30:00,25.05,25.06,25.05,25.06,59400.0,19.4534,19.4612,19.4534,19.4612,59400.0
2012-02-23 15:00:00,25.06,25.06,25.05,25.05,81600.0,19.4612,19.4612,19.4534,19.4534,81600.0
2012-02-23 15:30:00,25.05,25.11,25.05,25.07,206000.0,19.4534,19.5,19.4534,19.469,206000.0
2012-02-24 09:30:00,25.09,25.15,25.0,25.1,91800.0,19.4845,19.5311,19.4146,19.4923,91800.0
2012-02-24 10:00:00,25.09,25.14,25.07,25.14,103800.0,19.4845,19.5233,19.469,19.5233,103800.0
2012-02-24 10:30:00,25.13,25.14,25.11,25.13,42200.0,19.5156,19.5233,19.5,19.5156,42200.0
2012-02-24 11:00:00,25.12,25.14,25.1,25.13,87400.0,19.5078,19.5233,19.4923,19.5156,87400.0
2012-02-24 11:30:00,25.13,25.18,25.11,25.13,113800.0,19.5156,19.5544,19.5,19.5156,113800.0
2012-02-24 12:00:00,25.14,25.16,25.11,25.12,202800.0,19.5233,19.5389,19.5,19.5078,202800.0
2012-02-24 12:30:00,25.12,25.14,25.11,25.11,28400.0,19.5078,19.5233,19.5,19.5,28400.0
2012-02-24 13:00:00,25.11,25.14,25.1,25.12,42200.0,19.5,19.5233,19.4923,19.5078,42200.0
2012-02-24 13:30:00,25.13,25.15,25.12,25.13,50800.0,19.5156,19.5311,19.5078,19.5156,50800.0
2012-02-24 14:00:00,25.13,25.14,25.11,25.11,50000.0,19.5156,19.5233,19.5,19.5,50000.0
2012-02-24 14:30:00,25.11,25.11,25.1,25.1,67600.0,19.5,19.5,19.4923,19.4923,67600.0
2012-02-24 15:00:00,25.11,25.11,25.1,25.1,79000.0,19.5,19.5,19.4923,19.4923,79000.0
2012-02-24 15:30:00,25.1,25.15,25.1,25.12,199200.0,19.4923,19.5311,19.4923,19.5078,199200.0
2012-02-27 09:30:00,25.02,25.09,24.98,25.0,62000.0,19.4301,19.4845,19.3991,19.4146,62000.0
2012-02-27 10:00:00,25.0,25.04,24.97,25.0,47600.0,19.4146,19.4457,19.3913,19.4146,47600.0
2012-02-27 10:30:00,25.02,25.08,25.02,25.06,64800.0,19.4301,19.4767,19.4301,19.4612,64800.0
2012-02-27 11:00:00,25.06,25.13,25.05,25.13,114600.0,19.4612,19.5156,19.4534,19.5156,114600.0
2012-02-27 11:30:00,25.13,25.14,25.08,25.09,82400.0,19.5156,19.5233,19.4767,19.4845,82400.0
2012-02-27 12:00:00,25.09,25.09,25.05,25.06,107000.0,19.4845,19.4845,19.4534,19.4612,107000.0
2012-02-27 12:30:00,25.06,25.11,25.05,25.11,183000.0,19.4612,19.5,19.4534,19.5,183000.0
2012-02-27 13:00:00,25.11,25.2,25.11,25.2,68400.0,19.5,19.5699,19.5,19.5699,68400.0
2012-02-27 13:30:00,25.19,25.23,25.18,25.2,42600.0,19.5622,19.5932,19.5544,19.5699,42600.0
2012-02-27 14:00:00,25.19,25.23,25.18,25.22,46800.0,19.5622,19.5932,19.5544,19.5855,46800.0
2012-02-27 14:30:00,25.22,25.25,25.21,25.23,57800.0,19.5855,19.6088,19.5777,19.5932,57800.0
2012-02-27 15:00:00,25.23,25.28,25.22,25.25,117800.0,19.5932,19.6321,19.5855,19.6088,117800.0
2012-02-27 15:30:00,25.25,25.29,25.23,25.26,264600.0,19.6088,19.6398,19.5932,19.6165,264600.0
2012-02-28 09:30:00,25.36,25.47,25.31,25.45,161000.0,19.6942,19.7796,19.6554,19.7641,161000.0
2012-02-28 10:00:00,25.46,25.47,25.36,25.36,98200.0,19.7718,19.7796,19.6942,19.6942,98200.0
2012-02-28 10:30:00,25.36,25.38,25.31,25.32,51600.0,19.6942,19.7097,19.6554,19.6631,51600.0
2012-02-28 11:00:00,25.32,25.34,25.29,25.33,47200.0,19.6631,19.6786,19.6398,19.6709,47200.0
2012-02-28 11:30:00,25.34,25.34,25.32,25.33,37600.0,19.6786,19.6786,19.6631,19.6709,37600.0
2012-02-28 12:00:00,25.33,25.33,25.31,25.32,22800.0,19.6709,19.6709,19.6554,19.6631,22800.0
2012-02-28 12:30:00,25.32,25.32,25.29,25.31,37400.0,19.6631,19.6631,19.6398,19.6554,37400.0
2012-02-28 13:00:00,25.31,25.34,25.3,25.31,38400.0,19.6554,19.6786,19.6476,19.6554,38400.0
2012-02-28 13:30:00,25.31,25.31,25.2,25.21,62600.0,19.6554,19.6554,19.5699,19.5777,62600.0
2012-02-28 14:00:00,25.21,25.24,25.17,25.2,82400.0,19.5777,19.601,19.5466,19.5699,82400.0
2012-02-28 14:30:00,25.2,25.21,25.17,25.17,68600.0,19.5699,19.5777,19.5466,19.5466,68600.0
2012-02-28 15:00:00,25.17,25.18,25.16,25.17,61600.0,19.5466,19.5544,19.5389,19.5466,61600.0
2012-02-28 15:30:00,25.17,25.21,25.15,25.16,131200.0,19.5466,19.5777,19.5311,19.5389,131200.0
2012-02-29 09:30:00,25.18,25.35,25.08,25.35,92600.0,19.5544,19.6864,19.4767,19.6864,92600.0
2012-02-29 10:00:00,25.34,25.35,25.27,25.28,95000.0,19.6786,19.6864,19.6243,19.6321,95000.0
2012-02-29 10:30:00,25.28,25.31,25.23,25.28,80800.0,19.6321,19.6554,19.5932,19.6321,80800.0
2012-02-29 11:00:00,25.28,25.34,25.25,25.29,71600.0,19.6321,19.6786,19.6088,19.6398,71600.0
2012-02-29 11:30:00,25.28,25.39,25.27,25.34,72200.0,19.6321,19.7175,19.6243,19.6786,72200.0
2012-02-29 12:00:00,25.33,25.34,25.3,25.31,28600.0,19.6709,19.6786,19.6476,19.6554,28600.0
2012-02-29 12:30:00,25.31,25.33,25.29,25.33,34200.0,19.6554,19.6709,19.6398,19.6709,34200.0
2012-02-29 13:00:00,25.33,25.38,25.33,25.35,36000.0,19.6709,19.7097,19.6709,19.6864,36000.0
2012-02-29 13:30:00,25.35,25.41,25.33,25.4,42000.0,19.6864,19.733,19.6709,19.7252,42000.0
2012-02-29 14:00:00,25.4,25.43,25.38,25.4,53000.0,19.7252,19.7485,19.7097,19.7252,53000.0
2012-02-29 14:30:00,25.41,25.41,25.34,25.35,90400.0,19.733,19.733,19.6786,19.6864,90400.0
2012-02-29 15:00:00,25.34,25.39,25.33,25.38,99400.0,19.6786,19.7175,19.6709,19.7097,99400.0
2012-02-29 15:30:00,25.37,25.38,25.22,25.23,378600.0,19.7019,19.7097,19.5855,19.5932,378600.0
2012-03-01 09:30:00,25.22,25.35,25.16,25.34,120800.0,19.5855,19.6864,19.5389,19.6786,120800.0
2012-03-01 10:00:00,25.33,25.33,25.2,25.22,102800.0,19.6709,19.6709,19.5699,19.5855,102800.0
2012-03-01 10:30:00,25.22,25.23,25.17,25.19,63000.0,19.5855,19.5932,19.5466,19.5622,63000.0
2012-03-01 11:00:00,25.19,25.23,25.18,25.18,66000.0,19.5622,19.5932,19.5544,19.5544,66000.0
2012-03-01 11:30:00,25.19,25.2,25.15,25.17,56400.0,19.5622,19.5699,19.5311,19.5466,56400.0
2012-03-01 12:00:00,25.17,25.27,25.16,25.24,67200.0,19.5466,19.6243,19.5389,19.601,67200.0
2012-03-01 12:30:00,25.25,25.29,25.23,25.28,31800.0,19.6088,19.6398,19.5932,19.6321,31800.0
2012-03-01 13:00:00,25.27,25.3,25.25,25.3,43800.0,19.6243,19.6476,19.6088,19.6476,43800.0
2012-03-01 13:30:00,25.3,25.32,25.27,25.31,55200.0,19.6476,19.6631,19.6243,19.6554,55200.0
2012-03-01 14:00:00,25.31,25.34,25.28,25.3,52200.0,19.6554,19.6786,19.6321,19.6476,52200.0
2012-03-01 14:30:00,25.3,25.31,25.25,25.25,65200.0,19.6476,19.6554,19.6088,19.6088,65200.0
2012-03-01 15:00:00,25.25,25.28,25.13,25.2,195000.0,19.6088,19.6321,19.5156,19.5699,195000.0
2012-03-01 15:30:00,25.19,25.24,25.16,25.22,267000.0,19.5622,19.601,19.5389,19.5855,267000.0
2012-03-02 09:30:00,25.14,25.34,25.14,25.3,78400.0,19.5233,19.6786,19.5233,19.6476,78400.0
2012-03-02 10:00:00,25.3,25.36,25.27,25.3,127200.0,19.6476,19.6942,19.6243,19.6476,127200.0
2012-03-02 10:30:00,25.3,25.36,25.3,25.33,61600.0,19.6476,19.6942,19.6476,19.6709,61600.0
2012-03-02 11:00:00,25.33,25.35,25.3,25.33,115000.0,19.6709,19.6864,19.6476,19.6709,115000.0
2012-03-02 11:30:00,25.33,25.38,25.29,25.37,85400.0,19.6709,19.7097,19.6398,19.7019,85400.0
2012-03-02 12:00:00,25.37,25.43,25.36,25.42,87800.0,19.7019,19.7485,19.6942,19.7408,87800.0
2012-03-02 12:30:00,25.42,25.42,25.36,25.37,98200.0,19.7408,19.7408,19.6942,19.7019,98200.0
2012-03-02 13:00:00,25.36,25.41,25.35,25.36,63400.0,19.6942,19.733,19.6864,19.6942,63400.0
2012-03-02 13:30:00,25.36,25.43,25.36,25.43,44000.0,19.6942,19.7485,19.6942,19.7485,44000.0
2012-03-02 14:00:00,25.43,25.43,25.39,25.39,82400.0,19.7485,19.7485,19.7175,19.7175,82400.0
2012-03-02 14:30:00,25.39,25.45,25.38,25.45,64800.0,19.7175,19.7641,19.7097,19.7641,64800.0
2012-03-02 15:00:00,25.45,25.5,25.45,25.48,100200.0,19.7641,19.8029,19.7641,19.7874,100200.0
2012-03-02 15:30:00,25.48,25.5,25.39,25.41,224800.0,19.7874,19.8029,19.7175,19.733,224800.0
2012-03-05 09:30:00,25.38,25.48,25.34,25.44,77600.0,19.7097,19.7874,19.6786,19.7563,77600.0
2012-03-05 10:00:00,25.45,25.5,25.36,25.4,47000.0,19.7641,19.8029,19.6942,19.7252,47000.0
2012-03-05 10:30:00,25.4,25.46,25.4,25.44,35200.0,19.7252,19.7718,19.7252,19.7563,35200.0
2012-03-05 11:00:00,25.45,25.47,25.42,25.46,61800.0,19.7641,19.7796,19.7408,19.7718,61800.0
2012-03-05 11:30:00,25.46,25.5,25.46,25.49,31800.0,19.7718,19.8029,19.7718,19.7951,31800.0
2012-03-05 12:00:00,25.49,25.5,25.47,25.48,32200.0,19.7951,19.8029,19.7796,19.7874,32200.0
2012-03-05 12:30:00,25.48,25.49,25.46,25.47,43800.0,19.7874,19.7951,19.7718,19.7796,43800.0
2012-03-05 13:00:00,25.47,25.48,25.46,25.48,44600.0,19.7796,19.7874,19.7718,19.7874,44600.0
2012-03-05 13:30:00,25.48,25.48,25.46,25.47,46000.0,19.7874,19.7874,19.7718,19.7796,46000.0
2012-03-05 14:00:00,25.47,25.49,25.47,25.49,77000.0,19.7796,19.7951,19.7796,19.7951,77000.0
2012-03-05 14:30:00,25.49,25.5,25.48,25.49,54800.0,19.7951,19.8029,19.7874,19.7951,54800.0
2012-03-05 15:00:00,25.49,25.5,25.44,25.45,93600.0,19.7951,19.8029,19.7563,19.7641,93600.0
2012-03-05 15:30:00,25.45,25.46,25.41,25.41,177200.0,19.7641,19.7718,19.733,19.733,177200.0
2012-03-06 09:30:00,25.32,25.41,25.29,25.33,83400.0,19.6631,19.733,19.6398,19.6709,83400.0
2012-03-06 10:00:00,25.32,25.46,25.32,25.43,119600.0,19.6631,19.7718,19.6631,19.7485,119600.0
2012-03-06 10:30:00,25.43,25.43,25.38,25.4,51200.0,19.7485,19.7485,19.7097,19.7252,51200.0
2012-03-06 11:00:00,25.4,25.43,25.39,25.41,94000.0,19.7252,19.7485,19.7175,19.733,94000.0
2012-03-06 11:30:00,25.41,25.42,25.39,25.39,73800.0,19.733,19.7408,19.7175,19.7175,73800.0
2012-03-06 12:00:00,25.39,25.39,25.35,25.38,53800.0,19.7175,19.7175,19.6864,19.7097,53800.0
2012-03-06 12:30:00,25.37,25.4,25.36,25.4,39000.0,19.7019,19.7252,19.6942,19.7252,39000.0
2012-03-06 13:00:00,25.39,25.4,25.37,25.38,50600.0,19.7175,19.7252,19.7019,19.7097,50600.0
2012-03-06 13:30:00,25.38,25.39,25.34,25.34,57000.0,19.7097,19.7175,19.6786,19.6786,57000.0
2012-03-06 14:00:00,25.35,25.35,25.26,25.26,54200.0,19.6864,19.6864,19.6165,19.6165,54200.0
2012-03-06 14:30:00,25.27,25.27,25.23,25.24,48800.0,19.6243,19.6243,19.5932,19.601,48800.0
2012-03-06 15:00:00,25.24,25.25,25.24,25.25,90800.0,19.601,19.6088,19.601,19.6088,90800.0
2012-03-06 15:30:00,25.25,25.26,25.2,25.22,183800.0,19.6088,19.6165,19.5699,19.5855,183800.0
2012-03-07 09:30:00,25.27,25.3,25.18,25.21,79800.0,19.6243,19.6476,19.5544,19.5777,79800.0
2012-03-07 10:00:00,25.22,25.22,25.09,25.12,71400.0,19.5855,19.5855,19.4845,19.5078,71400.0
2012-03-07 10:30:00,25.12,25.14,25.11,25.11,56200.0,19.5078,19.5233,19.5,19.5,56200.0
2012-03-07 11:00:00,25.11,25.14,25.1,25.13,68200.0,19.5,19.5233,19.4923,19.5156,68200.0
2012-03-07 11:30:00,25.13,25.14,25.11,25.13,63600.0,19.5156,19.5233,19.5,19.5156,63600.0
2012-03-07 12:00:00,25.13,25.16,25.11,25.16,29600.0,19.5156,19.5389,19.5,19.5389,29600.0
2012-03-07 12:30:00,25.16,25.2,25.16,25.18,45600.0,19.5389,19.5699,19.5389,19.5544,45600.0
2012-03-07 13:00:00,25.18,25.22,25.18,25.21,42600.0,19.5544,19.5855,19.5544,19.5777,42600.0
2012-03-07 13:30:00,25.21,25.23,25.19,25.21,60200.0,19.5777,19.5932,19.5622,19.5777,60200.0
2012-03-07 14:00:00,25.21,25.25,25.21,25.25,51800.0,19.5777,19.6088,19.5777,19.6088,51800.0
2012-03-07 14:30:00,25.26,25.35,25.25,25.33,111000.0,19.6165,19.6864,19.6088,19.6709,111000.0
2012-03-07 15:00:00,25.34,25.38,25.29,25.38,125600.0,19.6786,19.7097,19.6398,19.7097,125600.0
2012-03-07 15:30:00,25.38,25.4,25.34,25.36,241000.0,19.7097,19.7252,19.6786,19.6942,241000.0
2012-03-08 09:30:00,25.5,25.5,25.34,25.36,53400.0,19.8029,19.8029,19.6786,19.6942,53400.0
2012-03-08 10:00:00,25.38,25.42,25.36,25.36,56200.0,19.7097,19.7408,19.6942,19.6942,56200.0
2012-03-08 10:30:00,25.37,25.39,25.35,25.36,52000.0,19.7019,19.7175,19.6864,19.6942,52000.0
2012-03-08 11:00:00,25.36,25.39,25.35,25.36,55200.0,19.6942,19.7175,19.6864,19.6942,55200.0
2012-03-08 11:30:00,25.36,25.4,25.35,25.38,77200.0,19.6942,19.7252,19.6864,19.7097,77200.0
2012-03-08 12:00:00,25.39,25.4,25.36,25.36,33200.0,19.7175,19.7252,19.6942,19.6942,33200.0
2012-03-08 12:30:00,25.36,25.36,25.32,25.32,26600.0,19.6942,19.6942,19.6631,19.6631,26600.0
2012-03-08 13:00:00,25.32,25.36,25.31,25.35,63600.0,19.6631,19.6942,19.6554,19.6864,63600.0
2012-03-08 13:30:00,25.36,25.38,25.35,25.36,38600.0,19.6942,19.7097,19.6864,19.6942,38600.0
2012-03-08 14:00:00,25.36,25.39,25.36,25.37,40800.0,19.6942,19.7175,19.6942,19.7019,40800.0
2012-03-08 14:30:00,25.36,25.43,25.36,25.43,50600.0,19.6942,19.7485,19.6942,19.7485,50600.0
2012-03-08 15:00:00,25.43,25.45,25.41,25.42,49000.0,19.7485,19.7641,19.733,19.7408,49000.0
2012-03-08 15:30:00,25.42,25.43,25.36,25.4,172000.0,19.7408,19.7485,19.6942,19.7252,172000.0
2012-03-09 09:30:00,25.44,25.46,25.29,25.33,115800.0,19.7563,19.7718,19.6398,19.6709,115800.0
2012-03-09 10:00:00,25.33,25.4,25.32,25.39,53800.0,19.6709,19.7252,19.6631,19.7175,53800.0
2012-03-09 10:30:00,25.39,25.43,25.37,25.41,44000.0,19.7175,19.7485,19.7019,19.733,44000.0
2012-03-09 11:00:00,25.41,25.41,25.39,25.39,30400.0,19.733,19.733,19.7175,19.7175,30400.0
2012-03-09 11:30:00,25.4,25.45,25.39,25.44,32000.0,19.7252,19.7641,19.7175,19.7563,32000.0
2012-03-09 12:00:00,25.43,25.47,25.43,25.47,32600.0,19.7485,19.7796,19.7485,19.7796,32600.0
2012-03-09 12:30:00,25.47,25.49,25.46,25.49,35600.0,19.7796,19.7951,19.7718,19.7951,35600.0
2012-03-09 13:00:00,25.49,25.49,25.46,25.48,32600.0,19.7951,19.7951,19.7718,19.7874,32600.0
2012-03-09 13:30:00,25.48,25.56,25.47,25.56,79800.0,19.7874,19.8495,19.7796,19.8495,79800.0
2012-03-09 14:00:00,25.56,25.57,25.54,25.56,36400.0,19.8495,19.8573,19.834,19.8495,36400.0
2012-03-09 14:30:00,25.56,25.58,25.53,25.54,88600.0,19.8495,19.865,19.8262,19.834,88600.0
2012-03-09 15:00:00,25.54,25.57,25.53,25.53,68800.0,19.834,19.8573,19.8262,19.8262,68800.0
2012-03-09 15:30:00,25.53,25.54,25.46,25.5,246200.0,19.8262,19.834,19.7718,19.8029,246200.0
2012-03-12 09:30:00,25.49,25.67,25.45,25.67,80800.0,19.7951,19.9349,19.7641,19.9349,80800.0
2012-03-12 10:00:00,25.65,25.65,25.58,25.6,38800.0,19.9194,19.9194,19.865,19.8806,38800.0
2012-03-12 10:30:00,25.6,25.67,25.59,25.63,42600.0,19.8806,19.9349,19.8728,19.9039,42600.0
2012-03-12 11:00:00,25.64,25.66,25.61,25.65,31800.0,19.9116,19.9272,19.8883,19.9194,31800.0
2012-03-12 11:30:00,25.66,25.68,25.64,25.65,70600.0,19.9272,19.9427,19.9116,19.9194,70600.0
2012-03-12 12:00:00,25.65,25.71,25.64,25.7,49000.0,19.9194,19.966,19.9116,19.9582,49000.0
2012-03-12 12:30:00,25.69,25.69,25.63,25.66,36200.0,19.9505,19.9505,19.9039,19.9272,36200.0
2012-03-12 13:00:00,25.66,25.67,25.65,25.67,37800.0,19.9272,19.9349,19.9194,19.9349,37800.0
2012-03-12 13:30:00,25.67,25.72,25.67,25.72,33600.0,19.9349,19.9738,19.9349,19.9738,33600.0
2012-03-12 14:00:00,25.72,25.72,25.69,25.71,47800.0,19.9738,19.9738,19.9505,19.966,47800.0
2012-03-12 14:30:00,25.71,25.73,25.7,25.7,45600.0,19.966,19.9815,19.9582,19.9582,45600.0
2012-03-12 15:00:00,25.7,25.71,25.68,25.7,49000.0,19.9582,19.966,19.9427,19.9582,49000.0
2012-03-12 15:30:00,25.7,25.7,25.66,25.68,129400.0,19.9582,19.9582,19.9272,19.9427,129400.0
2012-03-13 09:30:00,25.68,25.78,25.68,25.75,66000.0,19.9427,20.0203,19.9427,19.997,66000.0
2012-03-13 10:00:00,25.75,25.75,25.67,25.69,35200.0,19.997,19.997,19.9349,19.9505,35200.0
2012-03-13 10:30:00,25.69,25.71,25.67,25.71,49400.0,19.9505,19.966,19.9349,19.966,49400.0
2012-03-13 11:00:00,25.71,25.79,25.71,25.77,96600.0,19.966,20.0281,19.966,20.0126,96600.0
2012-03-13 11:30:00,25.77,25.79,25.73,25.75,171200.0,20.0126,20.0281,19.9815,19.997,171200.0
2012-03-13 12:00:00,25.75,25.78,25.75,25.77,33000.0,19.997,20.0203,19.997,20.0126,33000.0
2012-03-13 12:30:00,25.76,25.83,25.75,25.83,61000.0,20.0048,20.0592,19.997,20.0592,61000.0
2012-03-13 13:00:00,25.83,25.83,25.8,25.8,22000.0,20.0592,20.0592,20.0359,20.0359,22000.0
2012-03-13 13:30:00,25.8,25.81,25.77,25.78,31600.0,20.0359,20.0436,20.0126,20.0203,31600.0
2012-03-13 14:00:00,25.78,25.84,25.78,25.78,47200.0,20.0203,20.0669,20.0203,20.0203,47200.0
2012-03-13 14:30:00,25.79,25.81,25.78,25.8,55400.0,20.0281,20.0436,20.0203,20.0359,55400.0
2012-03-13 15:00:00,25.8,25.9,25.79,25.85,93200.0,20.0359,20.1135,20.0281,20.0747,93200.0
2012-03-13 15:30:00,25.85,25.92,25.83,25.9,190600.0,20.0747,20.1291,20.0592,20.1135,190600.0
2012-03-14 09:30:00,25.84,25.9,25.77,25.82,55000.0,20.0669,20.1135,20.0126,20.0514,55000.0
2012-03-14 10:00:00,25.84,25.85,25.82,25.83,27800.0,20.0669,20.0747,20.0514,20.0592,27800.0
2012-03-14 10:30:00,25.81,25.84,25.8,25.81,70000.0,20.0436,20.0669,20.0359,20.0436,70000.0
2012-03-14 11:00:00,25.81,25.83,25.78,25.81,63400.0,20.0436,20.0592,20.0203,20.0436,63400.0
2012-03-14 11:30:00,25.81,25.81,25.78,25.81,57000.0,20.0436,20.0436,20.0203,20.0436,57000.0
2012-03-14 12:00:00,25.81,25.81,25.78,25.81,78800.0,20.0436,20.0436,20.0203,20.0436,78800.0
2012-03-14 12:30:00,25.81,25.81,25.79,25.79,40400.0,20.0436,20.0436,20.0281,20.0281,40400.0
2012-03-14 13:00:00,25.79,25.81,25.77,25.78,48600.0,20.0281,20.0436,20.0126,20.0203,48600.0
2012-03-14 13:30:00,25.78,25.8,25.76,25.79,122400.0,20.0203,20.0359,20.0048,20.0281,122400.0
2012-03-14 14:00:00,25.79,25.8,25.68,25.72,114600.0,20.0281,20.0359,19.9427,19.9738,114600.0
2012-03-14 14:30:00,25.72,25.75,25.72,25.74,31600.0,19.9738,19.997,19.9738,19.9893,31600.0
2012-03-14 15:00:00,25.74,25.74,25.68,25.7,66200.0,19.9893,19.9893,19.9427,19.9582,66200.0
2012-03-14 15:30:00,25.7,25.72,25.67,25.71,144200.0,19.9582,19.9738,19.9349,19.966,144200.0
2012-03-15 09:30:00,25.68,25.79,25.68,25.71,50600.0,19.9427,20.0281,19.9427,19.966,50600.0
2012-03-15 10:00:00,25.72,25.74,25.68,25.73,44000.0,19.9738,19.9893,19.9427,19.9815,44000.0
2012-03-15 10:30:00,25.73,25.75,25.71,25.73,21400.0,19.9815,19.997,19.966,19.9815,21400.0
2012-03-15 11:00:00,25.73,25.73,25.67,25.7,31600.0,19.9815,19.9815,19.9349,19.9582,31600.0
2012-03-15 11:30:00,25.7,25.74,25.68,25.72,28800.0,19.9582,19.9893,19.9427,19.9738,28800.0
2012-03-15 12:00:00,25.73,25.77,25.7,25.76,28800.0,19.9815,20.0126,19.9582,20.0048,28800.0
2012-03-15 12:30:00,25.75,25.79,25.75,25.76,25800.0,19.997,20.0281,19.997,20.0048,25800.0
2012-03-15 13:00:00,25.76,25.84,25.76,25.82,35200.0,20.0048,20.0669,20.0048,20.0514,35200.0
2012-03-15 13:30:00,25.81,25.86,25.81,25.84,37400.0,20.0436,20.0825,20.0436,20.0669,37400.0
2012-03-15 14:00:00,25.84,25.85,25.81,25.83,31200.0,20.0669,20.0747,20.0436,20.0592,31200.0
2012-03-15 14:30:00,25.82,25.85,25.81,25.84,49400.0,20.0514,20.0747,20.0436,20.0669,49400.0
2012-03-15 15:00:00,25.84,25.84,25.82,25.83,59200.0,20.0669,20.0669,20.0514,20.0592,59200.0
2012-03-15 15:30:00,25.83,25.85,25.81,25.83,159600.0,20.0592,20.0747,20.0436,20.0592,159600.0
2012-03-16 09:30:00,25.88,25.97,25.88,25.92,372400.0,20.098,20.1679,20.098,20.1291,372400.0
2012-03-16 10:00:00,25.93,26.13,25.93,26.07,162600.0,20.1368,20.2922,20.1368,20.2456,162600.0
2012-03-16 10:30:00,26.07,26.11,26.0,26.03,55400.0,20.2456,20.2766,20.1912,20.2145,55400.0
2012-03-16 11:00:00,26.03,26.07,25.99,26.06,69400.0,20.2145,20.2456,20.1834,20.2378,69400.0
2012-03-16 11:30:00,26.05,26.06,25.99,26.0,54200.0,20.23,20.2378,20.1834,20.1912,54200.0
2012-03-16 12:00:00,25.99,25.99,25.96,25.98,28200.0,20.1834,20.1834,20.1601,20.1757,28200.0
2012-03-16 12:30:00,25.98,26.0,25.98,25.99,28000.0,20.1757,20.1912,20.1757,20.1834,28000.0
2012-03-16 13:00:00,25.98,26.0,25.98,25.98,30200.0,20.1757,20.1912,20.1757,20.1757,30200.0
2012-03-16 13:30:00,25.98,25.98,25.93,25.94,46200.0,20.1757,20.1757,20.1368,20.1446,46200.0
2012-03-16 14:00:00,25.93,25.94,25.91,25.93,91800.0,20.1368,20.1446,20.1213,20.1368,91800.0
2012-03-16 14:30:00,25.93,25.95,25.91,25.92,74800.0,20.1368,20.1524,20.1213,20.1291,74800.0
2012-03-16 15:00:00,25.92,25.93,25.9,25.9,111000.0,20.1291,20.1368,20.1135,20.1135,111000.0
2012-03-16 15:30:00,25.89,25.93,25.86,25.88,239400.0,20.1058,20.1368,20.0825,20.098,239400.0
2012-03-19 09:30:00,25.8,25.9,25.8,25.89,60600.0,20.0359,20.1135,20.0359,20.1058,60600.0
2012-03-19 10:00:00,25.87,25.9,25.85,25.9,60200.0,20.0902,20.1135,20.0747,20.1135,60200.0
2012-03-19 10:30:00,25.9,25.9,25.87,25.9,35400.0,20.1135,20.1135,20.0902,20.1135,35400.0
2012-03-19 11:00:00,25.9,25.92,25.88,25.92,52600.0,20.1135,20.1291,20.098,20.1291,52600.0
2012-03-19 11:30:00,25.92,25.93,25.9,25.92,76000.0,20.1291,20.1368,20.1135,20.1291,76000.0
2012-03-19 12:00:00,25.91,25.93,25.91,25.91,52600.0,20.1213,20.1368,20.1213,20.1213,52600.0
2012-03-19 12:30:00,25.91,25.94,25.91,25.94,37800.0,20.1213,20.1446,20.1213,20.1446,37800.0
2012-03-19 13:00:00,25.93,25.98,25.92,25.97,43000.0,20.1368,20.1757,20.1291,20.1679,43000.0
2012-03-19 13:30:00,25.97,25.98,25.94,25.98,46400.0,20.1679,20.1757,20.1446,20.1757,46400.0
2012-03-19 14:00:00,25.98,26.0,25.98,25.99,57400.0,20.1757,20.1912,20.1757,20.1834,57400.0
2012-03-19 14:30:00,25.99,25.99,25.97,25.99,52400.0,20.1834,20.1834,20.1679,20.1834,52400.0
2012-03-19 15:00:00,25.98,26.0,25.95,25.99,97400.0,20.1757,20.1912,20.1524,20.1834,97400.0
2012-03-19 15:30:00,25.99,26.0,25.93,25.97,187800.0,20.1834,20.1912,20.1368,20.1679,187800.0
2012-03-20 09:30:00,25.85,25.93,25.83,25.92,60000.0,20.0747,20.1368,20.0592,20.1291,60000.0
2012-03-20 10:00:00,25.92,25.94,25.86,25.86,36800.0,20.1291,20.1446,20.0825,20.0825,36800.0
2012-03-20 10:30:00,25.88,25.92,25.86,25.89,29400.0,20.098,20.1291,20.0825,20.1058,29400.0
2012-03-20 11:00:00,25.89,25.97,25.86,25.96,56200.0,20.1058,20.1679,20.0825,20.1601,56200.0
2012-03-20 11:30:00,25.96,25.96,25.92,25.92,31600.0,20.1601,20.1601,20.1291,20.1291,31600.0
2012-03-20 12:00:00,25.93,25.93,25.91,25.93,31400.0,20.1368,20.1368,20.1213,20.1368,31400.0
2012-03-20 12:30:00,25.93,25.95,25.93,25.95,23400.0,20.1368,20.1524,20.1368,20.1524,23400.0
2012-03-20 13:00:00,25.95,25.98,25.94,25.94,24800.0,20.1524,20.1757,20.1446,20.1446,24800.0
2012-03-20 13:30:00,25.95,25.95,25.91,25.91,30600.0,20.1524,20.1524,20.1213,20.1213,30600.0
2012-03-20 14:00:00,25.91,25.95,25.89,25.93,44800.0,20.1213,20.1524,20.1058,20.1368,44800.0
2012-03-20 14:30:00,25.93,25.93,25.88,25.88,72800.0,20.1368,20.1368,20.098,20.098,72800.0
2012-03-20 15:00:00,25.89,25.89,25.84,25.84,109000.0,20.1058,20.1058,20.0669,20.0669,109000.0
2012-03-20 15:30:00,25.84,25.86,25.8,25.86,233600.0,20.0669,20.0825,20.0359,20.0825,233600.0
2012-03-21 09:30:00,25.91,25.93,25.85,25.86,51800.0,20.1213,20.1368,20.0747,20.0825,51800.0
2012-03-21 10:00:00,25.87,25.9,25.86,25.89,40600.0,20.0902,20.1135,20.0825,20.1058,40600.0
2012-03-21 10:30:00,25.88,25.93,25.87,25.93,54600.0,20.098,20.1368,20.0902,20.1368,54600.0
2012-03-21 11:00:00,25.93,25.95,25.88,25.93,55000.0,20.1368,20.1524,20.098,20.1368,55000.0
2012-03-21 11:30:00,25.93,25.95,25.93,25.95,24800.0,20.1368,20.1524,20.1368,20.1524,24800.0
2012-03-21 12:00:00,25.93,25.98,25.93,25.95,60600.0,20.1368,20.1757,20.1368,20.1524,60600.0
2012-03-21 12:30:00,25.95,25.95,25.91,25.93,20200.0,20.1524,20.1524,20.1213,20.1368,20200.0
2012-03-21 13:00:00,25.93,25.93,25.88,25.9,29800.0,20.1368,20.1368,20.098,20.1135,29800.0
2012-03-21 13:30:00,25.9,25.9,25.85,25.87,76800.0,20.1135,20.1135,20.0747,20.0902,76800.0
2012-03-21 14:00:00,25.88,25.92,25.88,25.9,50800.0,20.098,20.1291,20.098,20.1135,50800.0
2012-03-21 14:30:00,25.9,25.92,25.89,25.91,40400.0,20.1135,20.1291,20.1058,20.1213,40400.0
2012-03-21 15:00:00,25.91,25.97,25.91,25.97,77000.0,20.1213,20.1679,20.1213,20.1679,77000.0
2012-03-21 15:30:00,25.96,25.98,25.95,25.97,139200.0,20.1601,20.1757,20.1524,20.1679,139200.0
2012-03-22 09:30:00,25.79,25.88,25.77,25.85,74000.0,20.0281,20.098,20.0126,20.0747,74000.0
2012-03-22 10:00:00,25.85,25.86,25.83,25.84,47000.0,20.0747,20.0825,20.0592,20.0669,47000.0
2012-03-22 10:30:00,25.84,25.84,25.77,25.78,43600.0,20.0669,20.0669,20.0126,20.0203,43600.0
2012-03-22 11:00:00,25.78,25.84,25.76,25.83,30200.0,20.0203,20.0669,20.0048,20.0592,30200.0
2012-03-22 11:30:00,25.83,25.88,25.83,25.88,26400.0,20.0592,20.098,20.0592,20.098,26400.0
2012-03-22 12:00:00,25.88,25.91,25.88,25.89,20400.0,20.098,20.1213,20.098,20.1058,20400.0
2012-03-22 12:30:00,25.89,25.92,25.88,25.91,14600.0,20.1058,20.1291,20.098,20.1213,14600.0
2012-03-22 13:00:00,25.91,25.91,25.89,25.91,16400.0,20.1213,20.1213,20.1058,20.1213,16400.0
2012-03-22 13:30:00,25.91,25.98,25.91,25.98,101400.0,20.1213,20.1757,20.1213,20.1757,101400.0
2012-03-22 14:00:00,25.97,26.05,25.97,26.04,82400.0,20.1679,20.23,20.1679,20.2223,82400.0
2012-03-22 14:30:00,26.05,26.05,26.02,26.03,41000.0,20.23,20.23,20.2067,20.2145,41000.0
2012-03-22 15:00:00,26.03,26.05,26.02,26.04,101200.0,20.2145,20.23,20.2067,20.2223,101200.0
2012-03-22 15:30:00,26.03,26.08,26.02,26.04,173400.0,20.2145,20.2533,20.2067,20.2223,173400.0
2012-03-23 09:30:00,26.01,26.06,25.99,26.04,82800.0,20.199,20.2378,20.1834,20.2223,82800.0
2012-03-23 10:00:00,26.04,26.04,26.0,26.02,121200.0,20.2223,20.2223,20.1912,20.2067,121200.0
2012-03-23 10:30:00,26.02,26.04,26.0,26.04,60000.0,20.2067,20.2223,20.1912,20.2223,60000.0
2012-03-23 11:00:00,26.03,26.06,26.01,26.04,82000.0,20.2145,20.2378,20.199,20.2223,82000.0
2012-03-23 11:30:00,26.05,26.06,26.02,26.03,82400.0,20.23,20.2378,20.2067,20.2145,82400.0
2012-03-23 12:00:00,26.03,26.07,26.03,26.07,55600.0,20.2145,20.2456,20.2145,20.2456,55600.0
2012-03-23 12:30:00,26.06,26.12,26.03,26.11,76000.0,20.2378,20.2844,20.2145,20.2766,76000.0
2012-03-23 13:00:00,26.11,26.11,26.07,26.09,70200.0,20.2766,20.2766,20.2456,20.2611,70200.0
2012-03-23 13:30:00,26.09,26.09,26.07,26.08,78800.0,20.2611,20.2611,20.2456,20.2533,78800.0
2012-03-23 14:00:00,26.08,26.1,26.07,26.09,43400.0,20.2533,20.2689,20.2456,20.2611,43400.0
2012-03-23 14:30:00,26.1,26.11,26.07,26.08,60600.0,20.2689,20.2766,20.2456,20.2533,60600.0
2012-03-23 15:00:00,26.08,26.09,26.07,26.09,90400.0,20.2533,20.2611,20.2456,20.2611,90400.0
2012-03-23 15:30:00,26.09,26.11,26.06,26.09,255400.0,20.2611,20.2766,20.2378,20.2611,255400.0
2012-03-26 09:30:00,26.17,26.39,26.17,26.35,89400.0,20.3232,20.4941,20.3232,20.463,89400.0
2012-03-26 10:00:00,26.34,26.47,26.34,26.45,56800.0,20.4552,20.5562,20.4552,20.5407,56800.0
2012-03-26 10:30:00,26.44,26.46,26.43,26.45,139000.0,20.5329,20.5484,20.5251,20.5407,139000.0
2012-03-26 11:00:00,26.45,26.46,26.44,26.45,95400.0,20.5407,20.5484,20.5329,20.5407,95400.0
2012-03-26 11:30:00,26.45,26.48,26.43,26.47,77000.0,20.5407,20.564,20.5251,20.5562,77000.0
2012-03-26 12:00:00,26.47,26.49,26.43,26.43,53400.0,20.5562,20.5717,20.5251,20.5251,53400.0
2012-03-26 12:30:00,26.45,26.46,26.42,26.43,57400.0,20.5407,20.5484,20.5174,20.5251,57400.0
2012-03-26 13:00:00,26.43,26.45,26.42,26.42,71000.0,20.5251,20.5407,20.5174,20.5174,71000.0
2012-03-26 13:30:00,26.42,26.44,26.42,26.43,63000.0,20.5174,20.5329,20.5174,20.5251,63000.0
2012-03-26 14:00:00,26.43,26.44,26.42,26.43,71800.0,20.5251,20.5329,20.5174,20.5251,71800.0
2012-03-26 14:30:00,26.43,26.45,26.42,26.45,56800.0,20.5251,20.5407,20.5174,20.5407,56800.0
2012-03-26 15:00:00,26.45,26.5,26.44,26.48,90200.0,20.5407,20.5795,20.5329,20.564,90200.0
2012-03-26 15:30:00,26.48,26.53,26.47,26.53,424000.0,20.564,20.6028,20.5562,20.6028,424000.0
2012-03-27 09:30:00,26.76,27.15,26.6,27.0,372800.0,20.7814,21.0843,20.6571,20.9678,372800.0
2012-03-27 10:00:00,26.99,27.07,26.9,26.97,196000.0,20.96,21.0221,20.8901,20.9445,196000.0
2012-03-27 10:30:00,26.97,27.1,26.94,27.03,155600.0,20.9445,21.0454,20.9212,20.9911,155600.0
2012-03-27 11:00:00,27.03,27.2,26.95,27.18,170000.0,20.9911,21.1231,20.9289,21.1076,170000.0
2012-03-27 11:30:00,27.19,27.23,27.11,27.23,112800.0,21.1153,21.1464,21.0532,21.1464,112800.0
2012-03-27 12:00:00,27.23,27.25,27.09,27.1,166800.0,21.1464,21.1619,21.0377,21.0454,166800.0
2012-03-27 12:30:00,27.09,27.11,27.05,27.06,104200.0,21.0377,21.0532,21.0066,21.0144,104200.0
2012-03-27 13:00:00,27.06,27.28,27.06,27.22,225200.0,21.0144,21.1852,21.0144,21.1386,225200.0
2012-03-27 13:30:00,27.21,27.24,27.11,27.24,90600.0,21.1309,21.1542,21.0532,21.1542,90600.0
2012-03-27 14:00:00,27.24,27.26,27.2,27.2,99400.0,21.1542,21.1697,21.1231,21.1231,99400.0
2012-03-27 14:30:00,27.2,27.25,27.18,27.18,76400.0,21.1231,21.1619,21.1076,21.1076,76400.0
2012-03-27 15:00:00,27.18,27.18,27.08,27.12,150600.0,21.1076,21.1076,21.0299,21.061,150600.0
2012-03-27 15:30:00,27.11,27.14,27.08,27.13,278800.0,21.0532,21.0765,21.0299,21.0687,278800.0
2012-03-28 09:30:00,27.1,27.19,27.02,27.17,105600.0,21.0454,21.1153,20.9833,21.0998,105600.0
2012-03-28 10:00:00,27.17,27.24,27.17,27.22,74400.0,21.0998,21.1542,21.0998,21.1386,74400.0
2012-03-28 10:30:00,27.22,27.24,27.14,27.17,88600.0,21.1386,21.1542,21.0765,21.0998,88600.0
2012-03-28 11:00:00,27.18,27.18,27.11,27.14,98600.0,21.1076,21.1076,21.0532,21.0765,98600.0
2012-03-28 11:30:00,27.14,27.14,27.06,27.08,145200.0,21.0765,21.0765,21.0144,21.0299,145200.0
2012-03-28 12:00:00,27.08,27.14,27.04,27.11,59000.0,21.0299,21.0765,20.9988,21.0532,59000.0
2012-03-28 12:30:00,27.1,27.11,27.02,27.07,61200.0,21.0454,21.0532,20.9833,21.0221,61200.0
2012-03-28 13:00:00,27.07,27.07,27.02,27.04,70000.0,21.0221,21.0221,20.9833,20.9988,70000.0
2012-03-28 13:30:00,27.03,27.08,27.0,27.08,64400.0,20.9911,21.0299,20.9678,21.0299,64400.0
2012-03-28 14:00:00,27.08,27.09,27.0,27.01,133400.0,21.0299,21.0377,20.9678,20.9755,133400.0
2012-03-28 14:30:00,27.02,27.11,26.98,27.1,84800.0,20.9833,21.0532,20.9522,21.0454,84800.0
2012-03-28 15:00:00,27.1,27.13,27.08,27.09,109600.0,21.0454,21.0687,21.0299,21.0377,109600.0
2012-03-28 15:30:00,27.09,27.11,27.03,27.11,326000.0,21.0377,21.0532,20.9911,21.0532,326000.0
2012-03-29 09:30:00,27.06,27.15,27.0,27.13,147200.0,21.0144,21.0843,20.9678,21.0687,147200.0
2012-03-29 10:00:00,27.13,27.18,27.0,27.0,113600.0,21.0687,21.1076,20.9678,20.9678,113600.0
2012-03-29 10:30:00,27.0,27.03,27.0,27.03,72000.0,20.9678,20.9911,20.9678,20.9911,72000.0
2012-03-29 11:00:00,27.03,27.14,27.02,27.11,135000.0,20.9911,21.0765,20.9833,21.0532,135000.0
2012-03-29 11:30:00,27.1,27.15,27.09,27.14,70400.0,21.0454,21.0843,21.0377,21.0765,70400.0
2012-03-29 12:00:00,27.15,27.16,27.08,27.08,139600.0,21.0843,21.092,21.0299,21.0299,139600.0
2012-03-29 12:30:00,27.08,27.08,27.0,27.05,108200.0,21.0299,21.0299,20.9678,21.0066,108200.0
2012-03-29 13:00:00,27.04,27.05,27.02,27.03,83200.0,20.9988,21.0066,20.9833,20.9911,83200.0
2012-03-29 13:30:00,27.03,27.03,26.97,26.97,110800.0,20.9911,20.9911,20.9445,20.9445,110800.0
2012-03-29 14:00:00,26.98,27.05,26.98,27.04,115400.0,20.9522,21.0066,20.9522,20.9988,115400.0
2012-03-29 14:30:00,27.03,27.04,27.0,27.03,85200.0,20.9911,20.9988,20.9678,20.9911,85200.0
2012-03-29 15:00:00,27.03,27.14,27.02,27.13,148600.0,20.9911,21.0765,20.9833,21.0687,148600.0
2012-03-29 15:30:00,27.13,27.16,27.07,27.08,635200.0,21.0687,21.092,21.0221,21.0299,635200.0
2012-03-30 09:30:00,27.14,27.31,27.11,27.24,123800.0,21.0765,21.2085,21.0532,21.1542,123800.0
2012-03-30 10:00:00,27.24,27.24,27.15,27.18,76600.0,21.1542,21.1542,21.0843,21.1076,76600.0
2012-03-30 10:30:00,27.18,27.22,27.16,27.17,39600.0,21.1076,21.1386,21.092,21.0998,39600.0
2012-03-30 11:00:00,27.16,27.24,27.15,27.23,58400.0,21.092,21.1542,21.0843,21.1464,58400.0
2012-03-30 11:30:00,27.25,27.32,27.24,27.29,51600.0,21.1619,21.2163,21.1542,21.193,51600.0
2012-03-30 12:00:00,27.28,27.28,27.24,27.25,58600.0,21.1852,21.1852,21.1542,21.1619,58600.0
2012-03-30 12:30:00,27.25,27.29,27.24,27.24,52600.0,21.1619,21.193,21.1542,21.1542,52600.0
2012-03-30 13:00:00,27.23,27.27,27.23,27.25,66800.0,21.1464,21.1775,21.1464,21.1619,66800.0
2012-03-30 13:30:00,27.24,27.25,27.18,27.22,88200.0,21.1542,21.1619,21.1076,21.1386,88200.0
2012-03-30 14:00:00,27.22,27.27,27.22,27.25,86000.0,21.1386,21.1775,21.1386,21.1619,86000.0
2012-03-30 14:30:00,27.25,27.27,27.21,27.21,54200.0,21.1619,21.1775,21.1309,21.1309,54200.0
2012-03-30 15:00:00,27.21,27.26,27.21,27.25,58400.0,21.1309,21.1697,21.1309,21.1619,58400.0
2012-03-30 15:30:00,27.25,27.27,27.2,27.2,187400.0,21.1619,21.1775,21.1231,21.1231,187400.0
2012-04-02 09:30:00,27.25,27.3,27.2,27.23,147200.0,21.1619,21.2008,21.1231,21.1464,147200.0
2012-04-02 10:00:00,27.23,27.34,27.19,27.3,125400.0,21.1464,21.2318,21.1153,21.2008,125400.0
2012-04-02 10:30:00,27.31,27.36,27.3,27.36,88000.0,21.2085,21.2473,21.2008,21.2473,88000.0
2012-04-02 11:00:00,27.36,27.47,27.33,27.47,170000.0,21.2473,21.3328,21.2241,21.3328,170000.0
2012-04-02 11:30:00,27.48,27.48,27.4,27.44,78800.0,21.3405,21.3405,21.2784,21.3095,78800.0
2012-04-02 12:00:00,27.44,27.5,27.43,27.47,67600.0,21.3095,21.3561,21.3017,21.3328,67600.0
2012-04-02 12:30:00,27.47,27.5,27.47,27.49,51200.0,21.3328,21.3561,21.3328,21.3483,51200.0
2012-04-02 13:00:00,27.49,27.5,27.47,27.49,38800.0,21.3483,21.3561,21.3328,21.3483,38800.0
2012-04-02 13:30:00,27.49,27.5,27.47,27.5,60400.0,21.3483,21.3561,21.3328,21.3561,60400.0
2012-04-02 14:00:00,27.5,27.5,27.42,27.42,57800.0,21.3561,21.3561,21.2939,21.2939,57800.0
2012-04-02 14:30:00,27.42,27.55,27.42,27.54,521000.0,21.2939,21.3949,21.2939,21.3871,521000.0
2012-04-02 15:00:00,27.55,27.61,27.53,27.54,145000.0,21.3949,21.4415,21.3794,21.3871,145000.0
2012-04-02 15:30:00,27.54,27.55,27.49,27.52,189200.0,21.3871,21.3949,21.3483,21.3716,189200.0
2012-04-03 09:30:00,27.5,27.56,27.48,27.49,99400.0,21.3561,21.4027,21.3405,21.3483,99400.0
2012-04-03 10:00:00,27.49,27.55,27.49,27.49,54600.0,21.3483,21.3949,21.3483,21.3483,54600.0
2012-04-03 10:30:00,27.5,27.52,27.42,27.44,72400.0,21.3561,21.3716,21.2939,21.3095,72400.0
2012-04-03 11:00:00,27.44,27.45,27.41,27.42,73200.0,21.3095,21.3172,21.2862,21.2939,73200.0
2012-04-03 11:30:00,27.42,27.42,27.35,27.36,58800.0,21.2939,21.2939,21.2396,21.2473,58800.0
2012-04-03 12:00:00,27.36,27.37,27.27,27.31,84000.0,21.2473,21.2551,21.1775,21.2085,84000.0
2012-04-03 12:30:00,27.3,27.35,27.3,27.34,37800.0,21.2008,21.2396,21.2008,21.2318,37800.0
2012-04-03 13:00:00,27.34,27.36,27.31,27.33,45000.0,21.2318,21.2473,21.2085,21.2241,45000.0
2012-04-03 13:30:00,27.33,27.4,27.32,27.39,41400.0,21.2241,21.2784,21.2163,21.2706,41400.0
2012-04-03 14:00:00,27.39,27.39,27.24,27.28,79600.0,21.2706,21.2706,21.1542,21.1852,79600.0
2012-04-03 14:30:00,27.27,27.31,27.22,27.29,65600.0,21.1775,21.2085,21.1386,21.193,65600.0
2012-04-03 15:00:00,27.29,27.39,27.29,27.33,121000.0,21.193,21.2706,21.193,21.2241,121000.0
2012-04-03 15:30:00,27.33,27.46,27.33,27.43,346200.0,21.2241,21.325,21.2241,21.3017,346200.0
2012-04-04 09:30:00,27.22,27.28,27.09,27.2,135200.0,21.2592,21.3061,21.1577,21.2436,135200.0
2012-04-04 10:00:00,27.18,27.23,27.16,27.22,61800.0,21.228,21.267,21.2123,21.2592,61800.0
2012-04-04 10:30:00,27.21,27.24,27.18,27.23,60600.0,21.2514,21.2748,21.228,21.267,60600.0
2012-04-04 11:00:00,27.23,27.31,27.23,27.3,71800.0,21.267,21.3295,21.267,21.3217,71800.0
2012-04-04 11:30:00,27.3,27.36,27.3,27.33,65600.0,21.3217,21.3685,21.3217,21.3451,65600.0
2012-04-04 12:00:00,27.34,27.34,27.27,27.28,45600.0,21.3529,21.3529,21.2982,21.3061,45600.0
2012-04-04 12:30:00,27.27,27.29,27.21,27.23,44000.0,21.2982,21.3139,21.2514,21.267,44000.0
2012-04-04 13:00:00,27.23,27.25,27.18,27.21,62000.0,21.267,21.2826,21.228,21.2514,62000.0
2012-04-04 13:30:00,27.2,27.27,27.18,27.24,85000.0,21.2436,21.2982,21.228,21.2748,85000.0
2012-04-04 14:00:00,27.24,27.25,27.2,27.2,91400.0,21.2748,21.2826,21.2436,21.2436,91400.0
2012-04-04 14:30:00,27.21,27.26,27.2,27.2,68000.0,21.2514,21.2904,21.2436,21.2436,68000.0
2012-04-04 15:00:00,27.2,27.23,27.15,27.16,168800.0,21.2436,21.267,21.2045,21.2123,168800.0
2012-04-04 15:30:00,27.16,27.19,27.14,27.16,257800.0,21.2123,21.2358,21.1967,21.2123,257800.0
2012-04-05 09:30:00,27.13,27.16,26.97,26.97,63400.0,21.1889,21.2123,21.0639,21.0639,63400.0
2012-04-05 10:00:00,26.97,27.07,26.97,27.05,54800.0,21.0639,21.142,21.0639,21.1264,54800.0
2012-04-05 10:30:00,27.05,27.09,27.03,27.09,59200.0,21.1264,21.1577,21.1108,21.1577,59200.0
2012-04-05 11:00:00,27.09,27.12,27.09,27.11,70000.0,21.1577,21.1811,21.1577,21.1733,70000.0
2012-04-05 11:30:00,27.11,27.14,27.11,27.11,216400.0,21.1733,21.1967,21.1733,21.1733,216400.0
2012-04-05 12:00:00,27.11,27.13,27.11,27.11,65000.0,21.1733,21.1889,21.1733,21.1733,65000.0
2012-04-05 12:30:00,27.11,27.16,27.1,27.11,135200.0,21.1733,21.2123,21.1655,21.1733,135200.0
2012-04-05 13:00:00,27.12,27.14,27.09,27.13,69800.0,21.1811,21.1967,21.1577,21.1889,69800.0
2012-04-05 13:30:00,27.13,27.13,27.07,27.08,98000.0,21.1889,21.1889,21.142,21.1499,98000.0
2012-04-05 14:00:00,27.08,27.11,27.08,27.1,91400.0,21.1499,21.1733,21.1499,21.1655,91400.0
2012-04-05 14:30:00,27.1,27.19,27.09,27.18,238200.0,21.1655,21.2358,21.1577,21.228,238200.0
2012-04-05 15:00:00,27.18,27.18,27.14,27.17,107000.0,21.228,21.228,21.1967,21.2201,107000.0
2012-04-05 15:30:00,27.17,27.25,27.16,27.2,221400.0,21.2201,21.2826,21.2123,21.2436,221400.0
2012-04-09 09:30:00,26.96,27.0,26.88,26.9,89800.0,21.0561,21.0874,20.9937,21.0093,89800.0
2012-04-09 10:00:00,26.91,26.92,26.88,26.89,55800.0,21.0171,21.0249,20.9937,21.0015,55800.0
2012-04-09 10:30:00,26.89,26.92,26.86,26.88,41000.0,21.0015,21.0249,20.978,20.9937,41000.0
2012-04-09 11:00:00,26.87,26.92,26.86,26.91,45600.0,20.9858,21.0249,20.978,21.0171,45600.0
2012-04-09 11:30:00,26.91,26.92,26.89,26.89,45800.0,21.0171,21.0249,21.0015,21.0015,45800.0
2012-04-09 12:00:00,26.89,26.93,26.89,26.93,34200.0,21.0015,21.0327,21.0015,21.0327,34200.0
2012-04-09 12:30:00,26.93,26.93,26.88,26.89,24000.0,21.0327,21.0327,20.9937,21.0015,24000.0
2012-04-09 13:00:00,26.89,26.91,26.88,26.89,23200.0,21.0015,21.0171,20.9937,21.0015,23200.0
2012-04-09 13:30:00,26.89,26.93,26.89,26.92,31600.0,21.0015,21.0327,21.0015,21.0249,31600.0
2012-04-09 14:00:00,26.92,26.94,26.91,26.92,65400.0,21.0249,21.0405,21.0171,21.0249,65400.0
2012-04-09 14:30:00,26.92,26.93,26.91,26.92,40400.0,21.0249,21.0327,21.0171,21.0249,40400.0
2012-04-09 15:00:00,26.92,26.95,26.91,26.92,72200.0,21.0249,21.0483,21.0171,21.0249,72200.0
2012-04-09 15:30:00,26.91,26.98,26.91,26.96,259600.0,21.0171,21.0718,21.0171,21.0561,259600.0
2012-04-10 09:30:00,26.91,26.93,26.86,26.91,56000.0,21.0171,21.0327,20.978,21.0171,56000.0
2012-04-10 10:00:00,26.92,26.93,26.85,26.9,76000.0,21.0249,21.0327,20.9702,21.0093,76000.0
2012-04-10 10:30:00,26.91,26.96,26.89,26.94,89400.0,21.0171,21.0561,21.0015,21.0405,89400.0
2012-04-10 11:00:00,26.94,26.99,26.93,26.97,73000.0,21.0405,21.0796,21.0327,21.0639,73000.0
2012-04-10 11:30:00,26.97,26.97,26.89,26.92,62000.0,21.0639,21.0639,21.0015,21.0249,62000.0
2012-04-10 12:00:00,26.92,26.93,26.84,26.85,79000.0,21.0249,21.0327,20.9624,20.9702,79000.0
2012-04-10 12:30:00,26.85,26.85,26.78,26.78,55400.0,20.9702,20.9702,20.9156,20.9156,55400.0
2012-04-10 13:00:00,26.78,26.81,26.75,26.81,66000.0,20.9156,20.939,20.8921,20.939,66000.0
2012-04-10 13:30:00,26.81,26.82,26.79,26.79,70800.0,20.939,20.9468,20.9234,20.9234,70800.0
2012-04-10 14:00:00,26.79,26.79,26.72,26.74,62800.0,20.9234,20.9234,20.8687,20.8843,62800.0
2012-04-10 14:30:00,26.74,26.77,26.7,26.74,68800.0,20.8843,20.9077,20.8531,20.8843,68800.0
2012-04-10 15:00:00,26.74,26.75,26.68,26.73,94600.0,20.8843,20.8921,20.8374,20.8765,94600.0
2012-04-10 15:30:00,26.73,26.77,26.69,26.7,199600.0,20.8765,20.9077,20.8453,20.8531,199600.0
2012-04-11 09:30:00,26.92,26.98,26.86,26.98,84000.0,21.0249,21.0718,20.978,21.0718,84000.0
2012-04-11 10:00:00,26.97,26.98,26.91,26.93,49400.0,21.0639,21.0718,21.0171,21.0327,49400.0
2012-04-11 10:30:00,26.93,26.93,26.83,26.83,38200.0,21.0327,21.0327,20.9546,20.9546,38200.0
2012-04-11 11:00:00,26.84,26.85,26.76,26.77,40600.0,20.9624,20.9702,20.8999,20.9077,40600.0
2012-04-11 11:30:00,26.77,26.77,26.71,26.71,41400.0,20.9077,20.9077,20.8609,20.8609,41400.0
2012-04-11 12:00:00,26.71,26.74,26.7,26.71,71800.0,20.8609,20.8843,20.8531,20.8609,71800.0
2012-04-11 12:30:00,26.71,26.75,26.7,26.74,34400.0,20.8609,20.8921,20.8531,20.8843,34400.0
2012-04-11 13:00:00,26.75,26.75,26.66,26.68,50400.0,20.8921,20.8921,20.8218,20.8374,50400.0
2012-04-11 13:30:00,26.68,26.81,26.68,26.79,74600.0,20.8374,20.939,20.8374,20.9234,74600.0
2012-04-11 14:00:00,26.8,26.83,26.77,26.82,62000.0,20.9312,20.9546,20.9077,20.9468,62000.0
2012-04-11 14:30:00,26.83,26.86,26.81,26.86,68000.0,20.9546,20.978,20.939,20.978,68000.0
2012-04-11 15:00:00,26.86,26.92,26.85,26.92,112800.0,20.978,21.0249,20.9702,21.0249,112800.0
2012-04-11 15:30:00,26.91,26.92,26.86,26.91,235200.0,21.0171,21.0249,20.978,21.0171,235200.0
2012-04-12 09:30:00,26.97,26.98,26.84,26.88,79800.0,21.0639,21.0718,20.9624,20.9937,79800.0
2012-04-12 10:00:00,26.87,26.88,26.82,26.83,46200.0,20.9858,20.9937,20.9468,20.9546,46200.0
2012-04-12 10:30:00,26.83,26.93,26.81,26.91,41600.0,20.9546,21.0327,20.939,21.0171,41600.0
2012-04-12 11:00:00,26.91,26.97,26.91,26.91,56000.0,21.0171,21.0639,21.0171,21.0171,56000.0
2012-04-12 11:30:00,26.91,26.92,26.89,26.9,23800.0,21.0171,21.0249,21.0015,21.0093,23800.0
2012-04-12 12:00:00,26.91,26.93,26.9,26.92,95800.0,21.0171,21.0327,21.0093,21.0249,95800.0
2012-04-12 12:30:00,26.92,26.95,26.92,26.95,24600.0,21.0249,21.0483,21.0249,21.0483,24600.0
2012-04-12 13:00:00,26.94,26.95,26.93,26.94,35800.0,21.0405,21.0483,21.0327,21.0405,35800.0
2012-04-12 13:30:00,26.95,26.95,26.93,26.93,29000.0,21.0483,21.0483,21.0327,21.0327,29000.0
2012-04-12 14:00:00,26.93,26.96,26.93,26.96,35000.0,21.0327,21.0561,21.0327,21.0561,35000.0
2012-04-12 14:30:00,26.97,26.99,26.97,26.98,45600.0,21.0639,21.0796,21.0639,21.0718,45600.0
2012-04-12 15:00:00,26.98,26.98,26.93,26.95,61000.0,21.0718,21.0718,21.0327,21.0483,61000.0
2012-04-12 15:30:00,26.95,27.0,26.93,27.0,164400.0,21.0483,21.0874,21.0327,21.0874,164400.0
2012-04-13 09:30:00,27.0,27.23,26.96,26.97,99400.0,21.0874,21.267,21.0561,21.0639,99400.0
2012-04-13 10:00:00,26.97,27.02,26.95,27.02,130600.0,21.0639,21.103,21.0483,21.103,130600.0
2012-04-13 10:30:00,27.02,27.03,26.97,26.98,60200.0,21.103,21.1108,21.0639,21.0718,60200.0
2012-04-13 11:00:00,26.98,27.03,26.98,27.0,30800.0,21.0718,21.1108,21.0718,21.0874,30800.0
2012-04-13 11:30:00,27.0,27.04,27.0,27.03,19800.0,21.0874,21.1186,21.0874,21.1108,19800.0
2012-04-13 12:00:00,27.03,27.04,27.01,27.01,29000.0,21.1108,21.1186,21.0952,21.0952,29000.0
2012-04-13 12:30:00,27.02,27.05,27.02,27.04,27600.0,21.103,21.1264,21.103,21.1186,27600.0
2012-04-13 13:00:00,27.04,27.05,27.02,27.02,25600.0,21.1186,21.1264,21.103,21.103,25600.0
2012-04-13 13:30:00,27.02,27.04,27.0,27.03,61200.0,21.103,21.1186,21.0874,21.1108,61200.0
2012-04-13 14:00:00,27.03,27.03,26.97,26.98,66800.0,21.1108,21.1108,21.0639,21.0718,66800.0
2012-04-13 14:30:00,26.98,26.99,26.92,26.92,47000.0,21.0718,21.0796,21.0249,21.0249,47000.0
2012-04-13 15:00:00,26.92,26.95,26.91,26.93,53800.0,21.0249,21.0483,21.0171,21.0327,53800.0
2012-04-13 15:30:00,26.93,26.94,26.85,26.86,161000.0,21.0327,21.0405,20.9702,20.978,161000.0
2012-04-16 09:30:00,26.92,27.07,26.86,26.99,75800.0,21.0249,21.142,20.978,21.0796,75800.0
2012-04-16 10:00:00,26.99,27.0,26.9,26.94,60600.0,21.0796,21.0874,21.0093,21.0405,60600.0
2012-04-16 10:30:00,26.93,26.96,26.91,26.93,46000.0,21.0327,21.0561,21.0171,21.0327,46000.0
2012-04-16 11:00:00,26.93,27.01,26.91,27.0,94800.0,21.0327,21.0952,21.0171,21.0874,94800.0
2012-04-16 11:30:00,27.01,27.07,27.0,27.05,54200.0,21.0952,21.142,21.0874,21.1264,54200.0
2012-04-16 12:00:00,27.05,27.08,27.02,27.06,33000.0,21.1264,21.1499,21.103,21.1342,33000.0
2012-04-16 12:30:00,27.06,27.09,27.04,27.09,19000.0,21.1342,21.1577,21.1186,21.1577,19000.0
2012-04-16 13:00:00,27.09,27.09,27.05,27.07,40400.0,21.1577,21.1577,21.1264,21.142,40400.0
2012-04-16 13:30:00,27.07,27.11,27.06,27.09,46800.0,21.142,21.1733,21.1342,21.1577,46800.0
2012-04-16 14:00:00,27.09,27.1,27.07,27.08,41800.0,21.1577,21.1655,21.142,21.1499,41800.0
2012-04-16 14:30:00,27.08,27.11,27.08,27.09,58400.0,21.1499,21.1733,21.1499,21.1577,58400.0
2012-04-16 15:00:00,27.1,27.1,27.07,27.07,49400.0,21.1655,21.1655,21.142,21.142,49400.0
2012-04-16 15:30:00,27.07,27.07,27.02,27.02,120600.0,21.142,21.142,21.103,21.103,120600.0
2012-04-17 09:30:00,27.15,27.25,27.1,27.1,66600.0,21.2045,21.2826,21.1655,21.1655,66600.0
2012-04-17 10:00:00,27.11,27.18,27.07,27.17,48400.0,21.1733,21.228,21.142,21.2201,48400.0
2012-04-17 10:30:00,27.17,27.25,27.17,27.25,39600.0,21.2201,21.2826,21.2201,21.2826,39600.0
2012-04-17 11:00:00,27.25,27.31,27.25,27.29,54600.0,21.2826,21.3295,21.2826,21.3139,54600.0
2012-04-17 11:30:00,27.28,27.31,27.25,27.29,68800.0,21.3061,21.3295,21.2826,21.3139,68800.0
2012-04-17 12:00:00,27.29,27.35,27.29,27.35,58000.0,21.3139,21.3607,21.3139,21.3607,58000.0
2012-04-17 12:30:00,27.35,27.39,27.35,27.35,47000.0,21.3607,21.392,21.3607,21.3607,47000.0
2012-04-17 13:00:00,27.36,27.47,27.35,27.45,240200.0,21.3685,21.4545,21.3607,21.4388,240200.0
2012-04-17 13:30:00,27.45,27.48,27.39,27.43,148000.0,21.4388,21.4623,21.392,21.4232,148000.0
2012-04-17 14:00:00,27.43,27.45,27.41,27.44,38800.0,21.4232,21.4388,21.4076,21.431,38800.0
2012-04-17 14:30:00,27.45,27.46,27.39,27.41,37800.0,21.4388,21.4466,21.392,21.4076,37800.0
2012-04-17 15:00:00,27.42,27.42,27.34,27.36,79400.0,21.4154,21.4154,21.3529,21.3685,79400.0
2012-04-17 15:30:00,27.36,27.36,27.3,27.32,167000.0,21.3685,21.3685,21.3217,21.3373,167000.0
2012-04-18 09:30:00,27.16,27.25,27.16,27.25,56800.0,21.2123,21.2826,21.2123,21.2826,56800.0
2012-04-18 10:00:00,27.25,27.27,27.2,27.2,45400.0,21.2826,21.2982,21.2436,21.2436,45400.0
2012-04-18 10:30:00,27.2,27.27,27.2,27.23,26600.0,21.2436,21.2982,21.2436,21.267,26600.0
2012-04-18 11:00:00,27.23,27.27,27.19,27.25,46000.0,21.267,21.2982,21.2358,21.2826,46000.0
2012-04-18 11:30:00,27.25,27.27,27.22,27.27,25200.0,21.2826,21.2982,21.2592,21.2982,25200.0
2012-04-18 12:00:00,27.27,27.27,27.25,27.26,19800.0,21.2982,21.2982,21.2826,21.2904,19800.0
2012-04-18 12:30:00,27.26,27.27,27.24,27.26,25000.0,21.2904,21.2982,21.2748,21.2904,25000.0
2012-04-18 13:00:00,27.25,27.27,27.22,27.22,14000.0,21.2826,21.2982,21.2592,21.2592,14000.0
2012-04-18 13:30:00,27.22,27.23,27.2,27.22,21800.0,21.2592,21.267,21.2436,21.2592,21800.0
2012-04-18 14:00:00,27.22,27.3,27.22,27.29,43400.0,21.2592,21.3217,21.2592,21.3139,43400.0
2012-04-18 14:30:00,27.28,27.32,27.28,27.29,77600.0,21.3061,21.3373,21.3061,21.3139,77600.0
2012-04-18 15:00:00,27.29,27.34,27.29,27.32,61800.0,21.3139,21.3529,21.3139,21.3373,61800.0
2012-04-18 15:30:00,27.31,27.35,27.31,27.33,175800.0,21.3295,21.3607,21.3295,21.3451,175800.0
2012-04-19 09:30:00,27.28,27.34,27.2,27.34,60800.0,21.3061,21.3529,21.2436,21.3529,60800.0
2012-04-19 10:00:00,27.34,27.34,27.19,27.25,44600.0,21.3529,21.3529,21.2358,21.2826,44600.0
2012-04-19 10:30:00,27.27,27.41,27.27,27.4,41600.0,21.2982,21.4076,21.2982,21.3998,41600.0
2012-04-19 11:00:00,27.41,27.46,27.4,27.42,52800.0,21.4076,21.4466,21.3998,21.4154,52800.0
2012-04-19 11:30:00,27.41,27.47,27.39,27.47,49600.0,21.4076,21.4545,21.392,21.4545,49600.0
2012-04-19 12:00:00,27.47,27.47,27.4,27.41,120600.0,21.4545,21.4545,21.3998,21.4076,120600.0
2012-04-19 12:30:00,27.4,27.45,27.4,27.45,45600.0,21.3998,21.4388,21.3998,21.4388,45600.0
2012-04-19 13:00:00,27.44,27.45,27.4,27.42,41400.0,21.431,21.4388,21.3998,21.4154,41400.0
2012-04-19 13:30:00,27.41,27.43,27.4,27.41,41000.0,21.4076,21.4232,21.3998,21.4076,41000.0
2012-04-19 14:00:00,27.4,27.41,27.38,27.38,51000.0,21.3998,21.4076,21.3842,21.3842,51000.0
2012-04-19 14:30:00,27.37,27.4,27.31,27.4,80000.0,21.3763,21.3998,21.3295,21.3998,80000.0
2012-04-19 15:00:00,27.4,27.48,27.37,27.47,161200.0,21.3998,21.4623,21.3763,21.4545,161200.0
2012-04-19 15:30:00,27.46,27.5,27.41,27.47,197000.0,21.4466,21.4779,21.4076,21.4545,197000.0
2012-04-20 09:30:00,27.52,27.63,27.52,27.61,331400.0,21.4935,21.5794,21.4935,21.5638,331400.0
2012-04-20 10:00:00,27.62,27.66,27.58,27.65,70000.0,21.5716,21.6028,21.5404,21.595,70000.0
2012-04-20 10:30:00,27.64,27.71,27.64,27.7,42000.0,21.5872,21.6419,21.5872,21.6341,42000.0
2012-04-20 11:00:00,27.7,27.73,27.67,27.68,47000.0,21.6341,21.6575,21.6107,21.6185,47000.0
2012-04-20 11:30:00,27.7,27.74,27.68,27.73,42000.0,21.6341,21.6653,21.6185,21.6575,42000.0
2012-04-20 12:00:00,27.74,27.79,27.73,27.78,49000.0,21.6653,21.7044,21.6575,21.6966,49000.0
2012-04-20 12:30:00,27.77,27.8,27.74,27.74,59800.0,21.6888,21.7122,21.6653,21.6653,59800.0
2012-04-20 13:00:00,27.74,27.75,27.68,27.68,32400.0,21.6653,21.6731,21.6185,21.6185,32400.0
2012-04-20 13:30:00,27.68,27.69,27.66,27.69,44200.0,21.6185,21.6263,21.6028,21.6263,44200.0
2012-04-20 14:00:00,27.69,27.71,27.67,27.7,60000.0,21.6263,21.6419,21.6107,21.6341,60000.0
2012-04-20 14:30:00,27.7,27.7,27.66,27.66,52600.0,21.6341,21.6341,21.6028,21.6028,52600.0
2012-04-20 15:00:00,27.66,27.66,27.6,27.64,97200.0,21.6028,21.6028,21.556,21.5872,97200.0
2012-04-20 15:30:00,27.64,27.72,27.64,27.7,237600.0,21.5872,21.6497,21.5872,21.6341,237600.0
2012-04-23 09:30:00,27.53,27.56,27.3,27.31,79600.0,21.5013,21.5247,21.3217,21.3295,79600.0
2012-04-23 10:00:00,27.3,27.31,27.24,27.24,68000.0,21.3217,21.3295,21.2748,21.2748,68000.0
2012-04-23 10:30:00,27.23,27.25,27.21,27.22,58400.0,21.267,21.2826,21.2514,21.2592,58400.0
2012-04-23 11:00:00,27.22,27.22,27.17,27.17,81400.0,21.2592,21.2592,21.2201,21.2201,81400.0
2012-04-23 11:30:00,27.18,27.22,27.15,27.21,108600.0,21.228,21.2592,21.2045,21.2514,108600.0
2012-04-23 12:00:00,27.21,27.24,27.2,27.24,46600.0,21.2514,21.2748,21.2436,21.2748,46600.0
2012-04-23 12:30:00,27.24,27.27,27.23,27.27,48200.0,21.2748,21.2982,21.267,21.2982,48200.0
2012-04-23 13:00:00,27.27,27.29,27.25,27.25,74200.0,21.2982,21.3139,21.2826,21.2826,74200.0
2012-04-23 13:30:00,27.25,27.31,27.25,27.3,47200.0,21.2826,21.3295,21.2826,21.3217,47200.0
2012-04-23 14:00:00,27.3,27.36,27.28,27.35,78800.0,21.3217,21.3685,21.3061,21.3607,78800.0
2012-04-23 14:30:00,27.34,27.38,27.34,27.34,81800.0,21.3529,21.3842,21.3529,21.3529,81800.0
2012-04-23 15:00:00,27.33,27.34,27.3,27.31,75600.0,21.3451,21.3529,21.3217,21.3295,75600.0
2012-04-23 15:30:00,27.32,27.35,27.31,27.31,155000.0,21.3373,21.3607,21.3295,21.3295,155000.0
2012-04-24 09:30:00,27.35,27.59,27.35,27.57,63800.0,21.3607,21.5482,21.3607,21.5326,63800.0
2012-04-24 10:00:00,27.55,27.62,27.49,27.52,39800.0,21.5169,21.5716,21.4701,21.4935,39800.0
2012-04-24 10:30:00,27.52,27.57,27.51,27.55,22400.0,21.4935,21.5326,21.4857,21.5169,22400.0
2012-04-24 11:00:00,27.55,27.57,27.53,27.54,21200.0,21.5169,21.5326,21.5013,21.5091,21200.0
2012-04-24 11:30:00,27.54,27.54,27.47,27.47,48800.0,21.5091,21.5091,21.4545,21.4545,48800.0
2012-04-24 12:00:00,27.47,27.48,27.44,27.45,21600.0,21.4545,21.4623,21.431,21.4388,21600.0
2012-04-24 12:30:00,27.45,27.46,27.41,27.41,18400.0,21.4388,21.4466,21.4076,21.4076,18400.0
2012-04-24 13:00:00,27.41,27.43,27.41,27.41,15800.0,21.4076,21.4232,21.4076,21.4076,15800.0
2012-04-24 13:30:00,27.41,27.44,27.38,27.39,34800.0,21.4076,21.431,21.3842,21.392,34800.0
2012-04-24 14:00:00,27.38,27.38,27.31,27.33,26800.0,21.3842,21.3842,21.3295,21.3451,26800.0
2012-04-24 14:30:00,27.33,27.36,27.32,27.33,39600.0,21.3451,21.3685,21.3373,21.3451,39600.0
2012-04-24 15:00:00,27.33,27.38,27.33,27.37,74200.0,21.3451,21.3842,21.3451,21.3763,74200.0
2012-04-24 15:30:00,27.36,27.43,27.36,27.43,106800.0,21.3685,21.4232,21.3685,21.4232,106800.0
2012-04-25 09:30:00,27.55,27.61,27.49,27.55,44600.0,21.5169,21.5638,21.4701,21.5169,44600.0
2012-04-25 10:00:00,27.56,27.61,27.55,27.6,38000.0,21.5247,21.5638,21.5169,21.556,38000.0
2012-04-25 10:30:00,27.61,27.64,27.58,27.63,48600.0,21.5638,21.5872,21.5404,21.5794,48600.0
2012-04-25 11:00:00,27.63,27.64,27.61,27.63,23800.0,21.5794,21.5872,21.5638,21.5794,23800.0
2012-04-25 11:30:00,27.63,27.64,27.6,27.61,17200.0,21.5794,21.5872,21.556,21.5638,17200.0
2012-04-25 12:00:00,27.61,27.64,27.59,27.61,19600.0,21.5638,21.5872,21.5482,21.5638,19600.0
2012-04-25 12:30:00,27.61,27.63,27.56,27.63,30200.0,21.5638,21.5794,21.5247,21.5794,30200.0
2012-04-25 13:00:00,27.62,27.64,27.58,27.59,24000.0,21.5716,21.5872,21.5404,21.5482,24000.0
2012-04-25 13:30:00,27.6,27.6,27.56,27.56,20200.0,21.556,21.556,21.5247,21.5247,20200.0
2012-04-25 14:00:00,27.56,27.62,27.52,27.61,62400.0,21.5247,21.5716,21.4935,21.5638,62400.0
2012-04-25 14:30:00,27.61,27.62,27.54,27.56,42200.0,21.5638,21.5716,21.5091,21.5247,42200.0
2012-04-25 15:00:00,27.57,27.59,27.49,27.49,124600.0,21.5326,21.5482,21.4701,21.4701,124600.0
2012-04-25 15:30:00,27.48,27.58,27.46,27.58,164400.0,21.4623,21.5404,21.4466,21.5404,164400.0
2012-04-26 09:30:00,27.55,27.63,27.48,27.56,41600.0,21.5169,21.5794,21.4623,21.5247,41600.0
2012-04-26 10:00:00,27.55,27.58,27.55,27.58,63400.0,21.5169,21.5404,21.5169,21.5404,63400.0
2012-04-26 10:30:00,27.58,27.59,27.55,27.56,34800.0,21.5404,21.5482,21.5169,21.5247,34800.0
2012-04-26 11:00:00,27.56,27.58,27.55,27.57,56000.0,21.5247,21.5404,21.5169,21.5326,56000.0
2012-04-26 11:30:00,27.57,27.59,27.57,27.59,56200.0,21.5326,21.5482,21.5326,21.5482,56200.0
2012-04-26 12:00:00,27.58,27.63,27.58,27.62,47200.0,21.5404,21.5794,21.5404,21.5716,47200.0
2012-04-26 12:30:00,27.61,27.68,27.6,27.68,122400.0,21.5638,21.6185,21.556,21.6185,122400.0
2012-04-26 13:00:00,27.68,27.75,27.68,27.74,39000.0,21.6185,21.6731,21.6185,21.6653,39000.0
2012-04-26 13:30:00,27.74,27.8,27.73,27.79,32400.0,21.6653,21.7122,21.6575,21.7044,32400.0
2012-04-26 14:00:00,27.8,27.87,27.8,27.85,74400.0,21.7122,21.7669,21.7122,21.7512,74400.0
2012-04-26 14:30:00,27.84,27.86,27.83,27.85,28400.0,21.7434,21.759,21.7356,21.7512,28400.0
2012-04-26 15:00:00,27.84,27.88,27.83,27.85,52400.0,21.7434,21.7747,21.7356,21.7512,52400.0
2012-04-26 15:30:00,27.85,27.85,27.78,27.8,160600.0,21.7512,21.7512,21.6966,21.7122,160600.0
2012-04-27 09:30:00,27.87,27.96,27.8,27.93,96800.0,21.7669,21.8371,21.7122,21.8137,96800.0
2012-04-27 10:00:00,27.92,27.96,27.88,27.93,77600.0,21.8059,21.8371,21.7747,21.8137,77600.0
2012-04-27 10:30:00,27.93,27.96,27.91,27.92,47200.0,21.8137,21.8371,21.7981,21.8059,47200.0
2012-04-27 11:00:00,27.92,27.96,27.91,27.93,39200.0,21.8059,21.8371,21.7981,21.8137,39200.0
2012-04-27 11:30:00,27.92,27.97,27.92,27.96,36800.0,21.8059,21.845,21.8059,21.8371,36800.0
2012-04-27 12:00:00,27.96,28.0,27.95,27.98,37800.0,21.8371,21.8684,21.8293,21.8528,37800.0
2012-04-27 12:30:00,27.98,28.02,27.96,28.02,44600.0,21.8528,21.884,21.8371,21.884,44600.0
2012-04-27 13:00:00,28.03,28.03,27.98,28.03,42600.0,21.8918,21.8918,21.8528,21.8918,42600.0
2012-04-27 13:30:00,28.04,28.09,28.03,28.05,36400.0,21.8996,21.9387,21.8918,21.9074,36400.0
2012-04-27 14:00:00,28.05,28.06,28.03,28.05,64200.0,21.9074,21.9152,21.8918,21.9074,64200.0
2012-04-27 14:30:00,28.04,28.06,28.03,28.04,44600.0,21.8996,21.9152,21.8918,21.8996,44600.0
2012-04-27 15:00:00,28.04,28.06,28.02,28.02,48600.0,21.8996,21.9152,21.884,21.884,48600.0
2012-04-27 15:30:00,28.02,28.04,27.98,28.02,122800.0,21.884,21.8996,21.8528,21.884,122800.0
2012-04-30 09:30:00,27.97,27.97,27.84,27.9,71000.0,21.845,21.845,21.7434,21.7903,71000.0
2012-04-30 10:00:00,27.88,27.96,27.88,27.9,51000.0,21.7747,21.8371,21.7747,21.7903,51000.0
2012-04-30 10:30:00,27.9,27.93,27.86,27.93,29800.0,21.7903,21.8137,21.759,21.8137,29800.0
2012-04-30 11:00:00,27.91,27.92,27.86,27.87,41000.0,21.7981,21.8059,21.759,21.7669,41000.0
2012-04-30 11:30:00,27.87,27.91,27.85,27.9,23800.0,21.7669,21.7981,21.7512,21.7903,23800.0
2012-04-30 12:00:00,27.9,27.91,27.85,27.85,49000.0,21.7903,21.7981,21.7512,21.7512,49000.0
2012-04-30 12:30:00,27.85,27.87,27.84,27.85,70000.0,21.7512,21.7669,21.7434,21.7512,70000.0
2012-04-30 13:00:00,27.85,27.88,27.84,27.85,25400.0,21.7512,21.7747,21.7434,21.7512,25400.0
2012-04-30 13:30:00,27.85,27.89,27.84,27.89,27600.0,21.7512,21.7825,21.7434,21.7825,27600.0
2012-04-30 14:00:00,27.89,27.89,27.84,27.85,53800.0,21.7825,21.7825,21.7434,21.7512,53800.0
2012-04-30 14:30:00,27.86,27.89,27.84,27.89,115400.0,21.759,21.7825,21.7434,21.7825,115400.0
2012-04-30 15:00:00,27.88,27.91,27.88,27.9,43200.0,21.7747,21.7981,21.7747,21.7903,43200.0
2012-04-30 15:30:00,27.9,27.95,27.9,27.95,164400.0,21.7903,21.8293,21.7903,21.8293,164400.0
2012-05-01 09:30:00,27.9,27.98,27.73,27.74,102400.0,21.7903,21.8528,21.6575,21.6653,102400.0
2012-05-01 10:00:00,27.77,28.05,27.77,28.03,53600.0,21.6888,21.9074,21.6888,21.8918,53600.0
2012-05-01 10:30:00,28.03,28.05,27.98,27.99,38400.0,21.8918,21.9074,21.8528,21.8606,38400.0
2012-05-01 11:00:00,27.98,28.02,27.98,28.0,64600.0,21.8528,21.884,21.8528,21.8684,64600.0
2012-05-01 11:30:00,28.0,28.08,27.98,28.04,115400.0,21.8684,21.9309,21.8528,21.8996,115400.0
2012-05-01 12:00:00,28.04,28.08,28.04,28.07,28800.0,21.8996,21.9309,21.8996,21.9231,28800.0
2012-05-01 12:30:00,28.08,28.13,28.03,28.04,140600.0,21.9309,21.9699,21.8918,21.8996,140600.0
2012-05-01 13:00:00,28.03,28.03,28.0,28.0,23800.0,21.8918,21.8918,21.8684,21.8684,23800.0
2012-05-01 13:30:00,28.0,28.04,27.99,28.04,35000.0,21.8684,21.8996,21.8606,21.8996,35000.0
2012-05-01 14:00:00,28.04,28.06,28.02,28.03,55600.0,21.8996,21.9152,21.884,21.8918,55600.0
2012-05-01 14:30:00,28.03,28.05,28.01,28.02,54800.0,21.8918,21.9074,21.8762,21.884,54800.0
2012-05-01 15:00:00,28.02,28.06,27.99,28.03,172600.0,21.884,21.9152,21.8606,21.8918,172600.0
2012-05-01 15:30:00,28.03,28.03,27.94,27.95,156400.0,21.8918,21.8918,21.8215,21.8293,156400.0
2012-05-02 09:30:00,27.81,27.9,27.78,27.81,57800.0,21.72,21.7903,21.6966,21.72,57800.0
2012-05-02 10:00:00,27.82,27.86,27.82,27.85,34000.0,21.7278,21.759,21.7278,21.7512,34000.0
2012-05-02 10:30:00,27.85,27.86,27.82,27.85,19600.0,21.7512,21.759,21.7278,21.7512,19600.0
2012-05-02 11:00:00,27.86,27.86,27.82,27.85,41000.0,21.759,21.759,21.7278,21.7512,41000.0
2012-05-02 11:30:00,27.85,27.89,27.84,27.86,37400.0,21.7512,21.7825,21.7434,21.759,37400.0
2012-05-02 12:00:00,27.86,27.92,27.85,27.92,38800.0,21.759,21.8059,21.7512,21.8059,38800.0
2012-05-02 12:30:00,27.91,27.96,27.9,27.96,52600.0,21.7981,21.8371,21.7903,21.8371,52600.0
2012-05-02 13:00:00,27.96,27.96,27.88,27.89,38600.0,21.8371,21.8371,21.7747,21.7825,38600.0
2012-05-02 13:30:00,27.89,27.93,27.88,27.91,60800.0,21.7825,21.8137,21.7747,21.7981,60800.0
2012-05-02 14:00:00,27.91,27.92,27.88,27.92,39400.0,21.7981,21.8059,21.7747,21.8059,39400.0
2012-05-02 14:30:00,27.92,27.95,27.88,27.95,53400.0,21.8059,21.8293,21.7747,21.8293,53400.0
2012-05-02 15:00:00,27.94,27.96,27.88,27.92,63000.0,21.8215,21.8371,21.7747,21.8059,63000.0
2012-05-02 15:30:00,27.92,27.93,27.88,27.9,241200.0,21.8059,21.8137,21.7747,21.7903,241200.0
2012-05-03 09:30:00,27.87,27.98,27.87,27.9,81200.0,21.7669,21.8528,21.7669,21.7903,81200.0
2012-05-03 10:00:00,27.89,27.9,27.79,27.86,47400.0,21.7825,21.7903,21.7044,21.759,47400.0
2012-05-03 10:30:00,27.86,27.98,27.85,27.98,55800.0,21.759,21.8528,21.7512,21.8528,55800.0
2012-05-03 11:00:00,27.98,27.99,27.95,27.99,33600.0,21.8528,21.8606,21.8293,21.8606,33600.0
2012-05-03 11:30:00,27.99,28.0,27.97,28.0,50200.0,21.8606,21.8684,21.845,21.8684,50200.0
2012-05-03 12:00:00,27.98,28.0,27.98,28.0,36200.0,21.8528,21.8684,21.8528,21.8684,36200.0
2012-05-03 12:30:00,28.0,28.03,27.99,28.0,55600.0,21.8684,21.8918,21.8606,21.8684,55600.0
2012-05-03 13:00:00,28.0,28.03,27.99,28.02,27800.0,21.8684,21.8918,21.8606,21.884,27800.0
2012-05-03 13:30:00,28.02,28.02,27.92,27.92,26800.0,21.884,21.884,21.8059,21.8059,26800.0
2012-05-03 14:00:00,27.93,27.93,27.86,27.86,45600.0,21.8137,21.8137,21.759,21.759,45600.0
2012-05-03 14:30:00,27.86,27.89,27.81,27.85,101800.0,21.759,21.7825,21.72,21.7512,101800.0
2012-05-03 15:00:00,27.85,27.9,27.84,27.86,73600.0,21.7512,21.7903,21.7434,21.759,73600.0
2012-05-03 15:30:00,27.86,27.89,27.83,27.86,109400.0,21.759,21.7825,21.7356,21.759,109400.0
2012-05-04 09:30:00,27.8,27.98,27.78,27.86,46400.0,21.7122,21.8528,21.6966,21.759,46400.0
2012-05-04 10:00:00,27.87,27.93,27.84,27.92,49200.0,21.7669,21.8137,21.7434,21.8059,49200.0
2012-05-04 10:30:00,27.91,27.92,27.86,27.9,62200.0,21.7981,21.8059,21.759,21.7903,62200.0
2012-05-04 11:00:00,27.89,27.93,27.87,27.89,94600.0,21.7825,21.8137,21.7669,21.7825,94600.0
2012-05-04 11:30:00,27.88,27.89,27.81,27.84,27600.0,21.7747,21.7825,21.72,21.7434,27600.0
2012-05-04 12:00:00,27.82,27.88,27.82,27.84,34400.0,21.7278,21.7747,21.7278,21.7434,34400.0
2012-05-04 12:30:00,27.83,27.87,27.82,27.86,125600.0,21.7356,21.7669,21.7278,21.759,125600.0
2012-05-04 13:00:00,27.86,27.88,27.84,27.86,13000.0,21.759,21.7747,21.7434,21.759,13000.0
2012-05-04 13:30:00,27.85,27.89,27.85,27.88,35800.0,21.7512,21.7825,21.7512,21.7747,35800.0
2012-05-04 14:00:00,27.88,27.88,27.86,27.86,43200.0,21.7747,21.7747,21.759,21.759,43200.0
2012-05-04 14:30:00,27.86,27.9,27.85,27.89,104800.0,21.759,21.7903,21.7512,21.7825,104800.0
2012-05-04 15:00:00,27.89,27.89,27.86,27.87,43400.0,21.7825,21.7825,21.759,21.7669,43400.0
2012-05-04 15:30:00,27.88,27.91,27.86,27.89,157000.0,21.7747,21.7981,21.759,21.7825,157000.0
2012-05-07 09:30:00,27.85,27.95,27.82,27.94,77400.0,21.7512,21.8293,21.7278,21.8215,77400.0
2012-05-07 10:00:00,27.95,28.0,27.93,27.97,55000.0,21.8293,21.8684,21.8137,21.845,55000.0
2012-05-07 10:30:00,27.97,28.1,27.97,28.08,49400.0,21.845,21.9465,21.845,21.9309,49400.0
2012-05-07 11:00:00,28.07,28.16,28.07,28.14,68000.0,21.9231,21.9934,21.9231,21.9777,68000.0
2012-05-07 11:30:00,28.14,28.14,28.1,28.12,48600.0,21.9777,21.9777,21.9465,21.9621,48600.0
2012-05-07 12:00:00,28.1,28.11,28.04,28.04,27600.0,21.9465,21.9543,21.8996,21.8996,27600.0
2012-05-07 12:30:00,28.04,28.05,28.01,28.05,28400.0,21.8996,21.9074,21.8762,21.9074,28400.0
2012-05-07 13:00:00,28.05,28.1,28.04,28.06,29600.0,21.9074,21.9465,21.8996,21.9152,29600.0
2012-05-07 13:30:00,28.07,28.11,28.07,28.09,26400.0,21.9231,21.9543,21.9231,21.9387,26400.0
2012-05-07 14:00:00,28.11,28.13,28.09,28.13,80200.0,21.9543,21.9699,21.9387,21.9699,80200.0
2012-05-07 14:30:00,28.13,28.14,28.11,28.13,42200.0,21.9699,21.9777,21.9543,21.9699,42200.0
2012-05-07 15:00:00,28.13,28.14,28.11,28.13,67200.0,21.9699,21.9777,21.9543,21.9699,67200.0
2012-05-07 15:30:00,28.13,28.16,28.11,28.13,176000.0,21.9699,21.9934,21.9543,21.9699,176000.0
2012-05-08 09:30:00,27.99,28.11,27.96,28.11,53400.0,21.8606,21.9543,21.8371,21.9543,53400.0
2012-05-08 10:00:00,28.11,28.13,28.07,28.08,37000.0,21.9543,21.9699,21.9231,21.9309,37000.0
2012-05-08 10:30:00,28.08,28.09,28.05,28.09,36200.0,21.9309,21.9387,21.9074,21.9387,36200.0
2012-05-08 11:00:00,28.09,28.11,28.07,28.09,121000.0,21.9387,21.9543,21.9231,21.9387,121000.0
2012-05-08 11:30:00,28.08,28.09,28.06,28.09,78800.0,21.9309,21.9387,21.9152,21.9387,78800.0
2012-05-08 12:00:00,28.1,28.1,28.08,28.09,53600.0,21.9465,21.9465,21.9309,21.9387,53600.0
2012-05-08 12:30:00,28.08,28.11,28.07,28.08,54400.0,21.9309,21.9543,21.9231,21.9309,54400.0
2012-05-08 13:00:00,28.09,28.15,28.08,28.14,23200.0,21.9387,21.9855,21.9309,21.9777,23200.0
2012-05-08 13:30:00,28.15,28.18,28.13,28.16,31800.0,21.9855,22.009,21.9699,21.9934,31800.0
2012-05-08 14:00:00,28.17,28.17,28.1,28.14,39800.0,22.0012,22.0012,21.9465,21.9777,39800.0
2012-05-08 14:30:00,28.14,28.17,28.13,28.16,48400.0,21.9777,22.0012,21.9699,21.9934,48400.0
2012-05-08 15:00:00,28.16,28.24,28.15,28.22,108000.0,21.9934,22.0558,21.9855,22.0402,108000.0
2012-05-08 15:30:00,28.22,28.25,28.19,28.23,188800.0,22.0402,22.0636,22.0168,22.048,188800.0
2012-05-09 09:30:00,28.07,28.32,28.07,28.15,174800.0,21.9231,22.1183,21.9231,21.9855,174800.0
2012-05-09 10:00:00,28.15,28.23,28.05,28.07,70400.0,21.9855,22.048,21.9074,21.9231,70400.0
2012-05-09 10:30:00,28.07,28.17,28.07,28.15,38200.0,21.9231,22.0012,21.9231,21.9855,38200.0
2012-05-09 11:00:00,28.16,28.27,28.13,28.25,66800.0,21.9934,22.0793,21.9699,22.0636,66800.0
2012-05-09 11:30:00,28.25,28.32,28.22,28.24,37000.0,22.0636,22.1183,22.0402,22.0558,37000.0
2012-05-09 12:00:00,28.23,28.25,28.2,28.22,87800.0,22.048,22.0636,22.0246,22.0402,87800.0
2012-05-09 12:30:00,28.21,28.27,28.18,28.27,23200.0,22.0324,22.0793,22.009,22.0793,23200.0
2012-05-09 13:00:00,28.28,28.32,28.24,28.25,74400.0,22.0871,22.1183,22.0558,22.0636,74400.0
2012-05-09 13:30:00,28.26,28.34,28.26,28.33,32400.0,22.0715,22.1339,22.0715,22.1261,32400.0
2012-05-09 14:00:00,28.32,28.34,28.28,28.29,166800.0,22.1183,22.1339,22.0871,22.0949,166800.0
2012-05-09 14:30:00,28.3,28.3,28.23,28.23,45000.0,22.1027,22.1027,22.048,22.048,45000.0
2012-05-09 15:00:00,28.23,28.24,28.16,28.16,92600.0,22.048,22.0558,21.9934,21.9934,92600.0
2012-05-09 15:30:00,28.16,28.23,28.14,28.16,226400.0,21.9934,22.048,21.9777,21.9934,226400.0
2012-05-10 09:30:00,28.28,28.42,28.21,28.36,62600.0,22.0871,22.1964,22.0324,22.1496,62600.0
2012-05-10 10:00:00,28.35,28.37,28.27,28.29,43600.0,22.1417,22.1574,22.0793,22.0949,43600.0
2012-05-10 10:30:00,28.3,28.31,28.23,28.27,24000.0,22.1027,22.1105,22.048,22.0793,24000.0
2012-05-10 11:00:00,28.28,28.31,28.25,28.31,20800.0,22.0871,22.1105,22.0636,22.1105,20800.0
2012-05-10 11:30:00,28.32,28.38,28.29,28.37,119400.0,22.1183,22.1652,22.0949,22.1574,119400.0
2012-05-10 12:00:00,28.39,28.45,28.36,28.43,54600.0,22.173,22.2198,22.1496,22.2042,54600.0
2012-05-10 12:30:00,28.44,28.51,28.42,28.5,66200.0,22.212,22.2667,22.1964,22.2589,66200.0
2012-05-10 13:00:00,28.5,28.5,28.46,28.47,29600.0,22.2589,22.2589,22.2277,22.2355,29600.0
2012-05-10 13:30:00,28.47,28.52,28.47,28.51,55200.0,22.2355,22.2745,22.2355,22.2667,55200.0
2012-05-10 14:00:00,28.52,28.55,28.5,28.54,37600.0,22.2745,22.2979,22.2589,22.2901,37600.0
2012-05-10 14:30:00,28.54,28.57,28.48,28.49,167400.0,22.2901,22.3136,22.2433,22.2511,167400.0
2012-05-10 15:00:00,28.49,28.5,28.47,28.49,84200.0,22.2511,22.2589,22.2355,22.2511,84200.0
2012-05-10 15:30:00,28.49,28.52,28.39,28.45,180200.0,22.2511,22.2745,22.173,22.2198,180200.0
2012-05-11 09:30:00,28.35,28.46,28.33,28.43,107400.0,22.1417,22.2277,22.1261,22.2042,107400.0
2012-05-11 10:00:00,28.44,28.49,28.41,28.43,33000.0,22.212,22.2511,22.1886,22.2042,33000.0
2012-05-11 10:30:00,28.45,28.49,28.44,28.46,34800.0,22.2198,22.2511,22.212,22.2277,34800.0
2012-05-11 11:00:00,28.48,28.54,28.46,28.52,67000.0,22.2433,22.2901,22.2277,22.2745,67000.0
2012-05-11 11:30:00,28.53,28.53,28.42,28.43,121400.0,22.2823,22.2823,22.1964,22.2042,121400.0
2012-05-11 12:00:00,28.43,28.43,28.32,28.35,163800.0,22.2042,22.2042,22.1183,22.1417,163800.0
2012-05-11 12:30:00,28.34,28.36,28.33,28.33,65400.0,22.1339,22.1496,22.1261,22.1261,65400.0
2012-05-11 13:00:00,28.33,28.36,28.31,28.32,49800.0,22.1261,22.1496,22.1105,22.1183,49800.0
2012-05-11 13:30:00,28.33,28.36,28.31,28.33,43200.0,22.1261,22.1496,22.1105,22.1261,43200.0
2012-05-11 14:00:00,28.33,28.37,28.32,28.35,56200.0,22.1261,22.1574,22.1183,22.1417,56200.0
2012-05-11 14:30:00,28.35,28.35,28.32,28.34,36000.0,22.1417,22.1417,22.1183,22.1339,36000.0
2012-05-11 15:00:00,28.35,28.35,28.31,28.35,72600.0,22.1417,22.1417,22.1105,22.1417,72600.0
2012-05-11 15:30:00,28.35,28.35,28.3,28.3,146800.0,22.1417,22.1417,22.1027,22.1027,146800.0
2012-05-14 09:30:00,28.18,28.3,28.09,28.24,92400.0,22.009,22.1027,21.9387,22.0558,92400.0
2012-05-14 10:00:00,28.22,28.24,28.15,28.16,58600.0,22.0402,22.0558,21.9855,21.9934,58600.0
2012-05-14 10:30:00,28.16,28.3,28.14,28.29,40800.0,21.9934,22.1027,21.9777,22.0949,40800.0
2012-05-14 11:00:00,28.28,28.38,28.28,28.34,27200.0,22.0871,22.1652,22.0871,22.1339,27200.0
2012-05-14 11:30:00,28.35,28.36,28.31,28.31,30600.0,22.1417,22.1496,22.1105,22.1105,30600.0
2012-05-14 12:00:00,28.32,28.34,28.31,28.31,30000.0,22.1183,22.1339,22.1105,22.1105,30000.0
2012-05-14 12:30:00,28.31,28.35,28.3,28.34,111200.0,22.1105,22.1417,22.1027,22.1339,111200.0
2012-05-14 13:00:00,28.34,28.39,28.33,28.36,63400.0,22.1339,22.173,22.1261,22.1496,63400.0
2012-05-14 13:30:00,28.36,28.42,28.36,28.41,44400.0,22.1496,22.1964,22.1496,22.1886,44400.0
2012-05-14 14:00:00,28.41,28.44,28.4,28.42,67600.0,22.1886,22.212,22.1808,22.1964,67600.0
2012-05-14 14:30:00,28.42,28.43,28.41,28.42,72800.0,22.1964,22.2042,22.1886,22.1964,72800.0
2012-05-14 15:00:00,28.42,28.43,28.37,28.38,92000.0,22.1964,22.2042,22.1574,22.1652,92000.0
2012-05-14 15:30:00,28.38,28.41,28.35,28.36,187200.0,22.1652,22.1886,22.1417,22.1496,187200.0
2012-05-15 09:30:00,28.29,28.38,28.18,28.3,94600.0,22.0949,22.1652,22.009,22.1027,94600.0
2012-05-15 10:00:00,28.31,28.4,28.3,28.39,60600.0,22.1105,22.1808,22.1027,22.173,60600.0
2012-05-15 10:30:00,28.39,28.42,28.36,28.42,77800.0,22.173,22.1964,22.1496,22.1964,77800.0
2012-05-15 11:00:00,28.42,28.46,28.36,28.39,81200.0,22.1964,22.2277,22.1496,22.173,81200.0
2012-05-15 11:30:00,28.39,28.52,28.39,28.5,94600.0,22.173,22.2745,22.173,22.2589,94600.0
2012-05-15 12:00:00,28.5,28.6,28.5,28.5,444400.0,22.2589,22.337,22.2589,22.2589,444400.0
2012-05-15 12:30:00,28.5,28.55,28.42,28.43,148400.0,22.2589,22.2979,22.1964,22.2042,148400.0
2012-05-15 13:00:00,28.43,28.43,28.36,28.36,60000.0,22.2042,22.2042,22.1496,22.1496,60000.0
2012-05-15 13:30:00,28.36,28.39,28.29,28.3,33600.0,22.1496,22.173,22.0949,22.1027,33600.0
2012-05-15 14:00:00,28.3,28.4,28.3,28.4,56000.0,22.1027,22.1808,22.1027,22.1808,56000.0
2012-05-15 14:30:00,28.39,28.43,28.36,28.42,80800.0,22.173,22.2042,22.1496,22.1964,80800.0
2012-05-15 15:00:00,28.42,28.42,28.32,28.33,143800.0,22.1964,22.1964,22.1183,22.1261,143800.0
2012-05-15 15:30:00,28.33,28.47,28.33,28.43,174400.0,22.1261,22.2355,22.1261,22.2042,174400.0
2012-05-16 09:30:00,28.5,28.65,28.46,28.59,78400.0,22.2589,22.376,22.2277,22.3292,78400.0
2012-05-16 10:00:00,28.59,28.64,28.55,28.59,50400.0,22.3292,22.3682,22.2979,22.3292,50400.0
2012-05-16 10:30:00,28.57,28.58,28.52,28.53,35200.0,22.3136,22.3214,22.2745,22.2823,35200.0
2012-05-16 11:00:00,28.52,28.55,28.48,28.53,45000.0,22.2745,22.2979,22.2433,22.2823,45000.0
2012-05-16 11:30:00,28.52,28.62,28.5,28.59,39200.0,22.2745,22.3526,22.2589,22.3292,39200.0
2012-05-16 12:00:00,28.59,28.59,28.5,28.52,64600.0,22.3292,22.3292,22.2589,22.2745,64600.0
2012-05-16 12:30:00,28.52,28.56,28.48,28.48,46200.0,22.2745,22.3058,22.2433,22.2433,46200.0
2012-05-16 13:00:00,28.48,28.56,28.47,28.53,66200.0,22.2433,22.3058,22.2355,22.2823,66200.0
2012-05-16 13:30:00,28.54,28.62,28.48,28.62,90800.0,22.2901,22.3526,22.2433,22.3526,90800.0
2012-05-16 14:00:00,28.61,28.66,28.59,28.64,96400.0,22.3448,22.3839,22.3292,22.3682,96400.0
2012-05-16 14:30:00,28.64,28.68,28.59,28.66,44400.0,22.3682,22.3995,22.3292,22.3839,44400.0
2012-05-16 15:00:00,28.66,28.73,28.66,28.7,59400.0,22.3839,22.4385,22.3839,22.4151,59400.0
2012-05-16 15:30:00,28.69,28.75,28.68,28.7,153000.0,22.4073,22.4541,22.3995,22.4151,153000.0
2012-05-17 09:30:00,28.74,28.79,28.59,28.68,50000.0,22.4463,22.4854,22.3292,22.3995,50000.0
2012-05-17 10:00:00,28.68,28.68,28.51,28.55,38600.0,22.3995,22.3995,22.2667,22.2979,38600.0
2012-05-17 10:30:00,28.55,28.59,28.53,28.54,25200.0,22.2979,22.3292,22.2823,22.2901,25200.0
2012-05-17 11:00:00,28.56,28.59,28.49,28.5,41000.0,22.3058,22.3292,22.2511,22.2589,41000.0
2012-05-17 11:30:00,28.5,28.5,28.43,28.48,35600.0,22.2589,22.2589,22.2042,22.2433,35600.0
2012-05-17 12:00:00,28.49,28.55,28.42,28.52,42400.0,22.2511,22.2979,22.1964,22.2745,42400.0
2012-05-17 12:30:00,28.52,28.53,28.47,28.53,25400.0,22.2745,22.2823,22.2355,22.2823,25400.0
2012-05-17 13:00:00,28.5,28.56,28.49,28.52,63200.0,22.2589,22.3058,22.2511,22.2745,63200.0
2012-05-17 13:30:00,28.54,28.54,28.45,28.48,61000.0,22.2901,22.2901,22.2198,22.2433,61000.0
2012-05-17 14:00:00,28.47,28.52,28.45,28.49,75800.0,22.2355,22.2745,22.2198,22.2511,75800.0
2012-05-17 14:30:00,28.49,28.5,28.45,28.49,74400.0,22.2511,22.2589,22.2198,22.2511,74400.0
2012-05-17 15:00:00,28.49,28.52,28.45,28.48,82400.0,22.2511,22.2745,22.2198,22.2433,82400.0
2012-05-17 15:30:00,28.48,28.48,28.36,28.36,95600.0,22.2433,22.2433,22.1496,22.1496,95600.0
2012-05-18 09:30:00,28.44,28.63,28.4,28.6,321600.0,22.212,22.3604,22.1808,22.337,321600.0
2012-05-18 10:00:00,28.6,28.62,28.55,28.59,73800.0,22.337,22.3526,22.2979,22.3292,73800.0
2012-05-18 10:30:00,28.57,28.58,28.48,28.49,61200.0,22.3136,22.3214,22.2433,22.2511,61200.0
2012-05-18 11:00:00,28.5,28.52,28.45,28.46,53600.0,22.2589,22.2745,22.2198,22.2277,53600.0
2012-05-18 11:30:00,28.46,28.47,28.39,28.41,70800.0,22.2277,22.2355,22.173,22.1886,70800.0
2012-05-18 12:00:00,28.41,28.45,28.37,28.41,55200.0,22.1886,22.2198,22.1574,22.1886,55200.0
2012-05-18 12:30:00,28.41,28.42,28.31,28.32,55600.0,22.1886,22.1964,22.1105,22.1183,55600.0
2012-05-18 13:00:00,28.31,28.35,28.31,28.32,52000.0,22.1105,22.1417,22.1105,22.1183,52000.0
2012-05-18 13:30:00,28.31,28.33,28.21,28.22,77400.0,22.1105,22.1261,22.0324,22.0402,77400.0
2012-05-18 14:00:00,28.21,28.23,28.18,28.21,57600.0,22.0324,22.048,22.009,22.0324,57600.0
2012-05-18 14:30:00,28.22,28.24,28.13,28.22,111600.0,22.0402,22.0558,21.9699,22.0402,111600.0
2012-05-18 15:00:00,28.22,28.28,28.18,28.18,111000.0,22.0402,22.0871,22.009,22.009,111000.0
2012-05-18 15:30:00,28.19,28.26,28.16,28.22,225200.0,22.0168,22.0715,21.9934,22.0402,225200.0
2012-05-21 09:30:00,28.28,28.31,28.09,28.15,116200.0,22.0871,22.1105,21.9387,21.9855,116200.0
2012-05-21 10:00:00,28.15,28.2,28.12,28.14,86400.0,21.9855,22.0246,21.9621,21.9777,86400.0
2012-05-21 10:30:00,28.14,28.18,28.12,28.16,80600.0,21.9777,22.009,21.9621,21.9934,80600.0
2012-05-21 11:00:00,28.17,28.2,28.14,28.19,106600.0,22.0012,22.0246,21.9777,22.0168,106600.0
2012-05-21 11:30:00,28.2,28.21,28.17,28.18,43200.0,22.0246,22.0324,22.0012,22.009,43200.0
2012-05-21 12:00:00,28.19,28.28,28.18,28.28,41600.0,22.0168,22.0871,22.009,22.0871,41600.0
2012-05-21 12:30:00,28.27,28.28,28.23,28.26,36600.0,22.0793,22.0871,22.048,22.0715,36600.0
2012-05-21 13:00:00,28.25,28.35,28.25,28.32,41600.0,22.0636,22.1417,22.0636,22.1183,41600.0
2012-05-21 13:30:00,28.32,28.35,28.29,28.32,40400.0,22.1183,22.1417,22.0949,22.1183,40400.0
2012-05-21 14:00:00,28.33,28.39,28.3,28.35,73200.0,22.1261,22.173,22.1027,22.1417,73200.0
2012-05-21 14:30:00,28.35,28.41,28.35,28.4,66200.0,22.1417,22.1886,22.1417,22.1808,66200.0
2012-05-21 15:00:00,28.4,28.45,28.38,28.39,106000.0,22.1808,22.2198,22.1652,22.173,106000.0
2012-05-21 15:30:00,28.39,28.4,28.32,28.39,275600.0,22.173,22.1808,22.1183,22.173,275600.0
2012-05-22 09:30:00,28.45,28.48,28.33,28.45,82800.0,22.2198,22.2433,22.1261,22.2198,82800.0
2012-05-22 10:00:00,28.43,28.58,28.43,28.5,39200.0,22.2042,22.3214,22.2042,22.2589,39200.0
2012-05-22 10:30:00,28.52,28.55,28.5,28.55,22600.0,22.2745,22.2979,22.2589,22.2979,22600.0
2012-05-22 11:00:00,28.56,28.57,28.49,28.5,48200.0,22.3058,22.3136,22.2511,22.2589,48200.0
2012-05-22 11:30:00,28.49,28.55,28.48,28.54,33400.0,22.2511,22.2979,22.2433,22.2901,33400.0
2012-05-22 12:00:00,28.54,28.54,28.43,28.48,38600.0,22.2901,22.2901,22.2042,22.2433,38600.0
2012-05-22 12:30:00,28.48,28.5,28.45,28.46,44800.0,22.2433,22.2589,22.2198,22.2277,44800.0
2012-05-22 13:00:00,28.46,28.48,28.44,28.46,20600.0,22.2277,22.2433,22.212,22.2277,20600.0
2012-05-22 13:30:00,28.46,28.49,28.44,28.45,26400.0,22.2277,22.2511,22.212,22.2198,26400.0
2012-05-22 14:00:00,28.46,28.49,28.44,28.47,43600.0,22.2277,22.2511,22.212,22.2355,43600.0
2012-05-22 14:30:00,28.47,28.48,28.44,28.47,41000.0,22.2355,22.2433,22.212,22.2355,41000.0
2012-05-22 15:00:00,28.46,28.47,28.39,28.4,51000.0,22.2277,22.2355,22.173,22.1808,51000.0
2012-05-22 15:30:00,28.4,28.43,28.32,28.43,142000.0,22.1808,22.2042,22.1183,22.2042,142000.0
2012-05-23 09:30:00,28.33,28.47,28.3,28.42,47400.0,22.1261,22.2355,22.1027,22.1964,47400.0
2012-05-23 10:00:00,28.45,28.45,28.25,28.25,88400.0,22.2198,22.2198,22.0636,22.0636,88400.0
2012-05-23 10:30:00,28.25,28.28,28.18,28.24,68800.0,22.0636,22.0871,22.009,22.0558,68800.0
2012-05-23 11:00:00,28.24,28.31,28.23,28.23,44400.0,22.0558,22.1105,22.048,22.048,44400.0
2012-05-23 11:30:00,28.24,28.27,28.17,28.18,42200.0,22.0558,22.0793,22.0012,22.009,42200.0
2012-05-23 12:00:00,28.2,28.24,28.17,28.19,56000.0,22.0246,22.0558,22.0012,22.0168,56000.0
2012-05-23 12:30:00,28.2,28.25,28.18,28.2,32800.0,22.0246,22.0636,22.009,22.0246,32800.0
2012-05-23 13:00:00,28.2,28.28,28.2,28.26,70000.0,22.0246,22.0871,22.0246,22.0715,70000.0
2012-05-23 13:30:00,28.28,28.31,28.25,28.29,47000.0,22.0871,22.1105,22.0636,22.0949,47000.0
2012-05-23 14:00:00,28.29,28.29,28.24,28.25,66600.0,22.0949,22.0949,22.0558,22.0636,66600.0
2012-05-23 14:30:00,28.25,28.36,28.25,28.31,77000.0,22.0636,22.1496,22.0636,22.1105,77000.0
2012-05-23 15:00:00,28.31,28.35,28.28,28.33,95200.0,22.1105,22.1417,22.0871,22.1261,95200.0
2012-05-23 15:30:00,28.35,28.4,28.27,28.32,357000.0,22.1417,22.1808,22.0793,22.1183,357000.0
2012-05-24 09:30:00,28.31,28.45,28.3,28.4,90600.0,22.1105,22.2198,22.1027,22.1808,90600.0
2012-05-24 10:00:00,28.45,28.51,28.42,28.49,57200.0,22.2198,22.2667,22.1964,22.2511,57200.0
2012-05-24 10:30:00,28.48,28.54,28.43,28.45,46200.0,22.2433,22.2901,22.2042,22.2198,46200.0
2012-05-24 11:00:00,28.45,28.48,28.43,28.46,25600.0,22.2198,22.2433,22.2042,22.2277,25600.0
2012-05-24 11:30:00,28.45,28.47,28.43,28.43,35800.0,22.2198,22.2355,22.2042,22.2042,35800.0
2012-05-24 12:00:00,28.43,28.46,28.39,28.39,118800.0,22.2042,22.2277,22.173,22.173,118800.0
2012-05-24 12:30:00,28.39,28.39,28.31,28.32,72000.0,22.173,22.173,22.1105,22.1183,72000.0
2012-05-24 13:00:00,28.32,28.4,28.32,28.33,60800.0,22.1183,22.1808,22.1183,22.1261,60800.0
2012-05-24 13:30:00,28.32,28.35,28.28,28.29,54800.0,22.1183,22.1417,22.0871,22.0949,54800.0
2012-05-24 14:00:00,28.28,28.36,28.28,28.33,57400.0,22.0871,22.1496,22.0871,22.1261,57400.0
2012-05-24 14:30:00,28.33,28.36,28.31,28.34,63800.0,22.1261,22.1496,22.1105,22.1339,63800.0
2012-05-24 15:00:00,28.34,28.43,28.34,28.39,101600.0,22.1339,22.2042,22.1339,22.173,101600.0
2012-05-24 15:30:00,28.4,28.44,28.38,28.39,276000.0,22.1808,22.212,22.1652,22.173,276000.0
2012-05-25 09:30:00,28.42,28.51,28.38,28.47,76600.0,22.1964,22.2667,22.1652,22.2355,76600.0
2012-05-25 10:00:00,28.47,28.47,28.38,28.42,58200.0,22.2355,22.2355,22.1652,22.1964,58200.0
2012-05-25 10:30:00,28.42,28.54,28.42,28.43,75800.0,22.1964,22.2901,22.1964,22.2042,75800.0
2012-05-25 11:00:00,28.43,28.52,28.43,28.51,54600.0,22.2042,22.2745,22.2042,22.2667,54600.0
2012-05-25 11:30:00,28.5,28.52,28.46,28.5,51200.0,22.2589,22.2745,22.2277,22.2589,51200.0
2012-05-25 12:00:00,28.5,28.52,28.48,28.49,46600.0,22.2589,22.2745,22.2433,22.2511,46600.0
2012-05-25 12:30:00,28.5,28.55,28.49,28.54,41400.0,22.2589,22.2979,22.2511,22.2901,41400.0
2012-05-25 13:00:00,28.54,28.56,28.51,28.56,40000.0,22.2901,22.3058,22.2667,22.3058,40000.0
2012-05-25 13:30:00,28.56,28.57,28.52,28.52,47800.0,22.3058,22.3136,22.2745,22.2745,47800.0
2012-05-25 14:00:00,28.52,28.52,28.43,28.48,81800.0,22.2745,22.2745,22.2042,22.2433,81800.0
2012-05-25 14:30:00,28.48,28.48,28.43,28.45,54600.0,22.2433,22.2433,22.2042,22.2198,54600.0
2012-05-25 15:00:00,28.45,28.48,28.34,28.37,155600.0,22.2198,22.2433,22.1339,22.1574,155600.0
2012-05-25 15:30:00,28.37,28.45,28.36,28.43,256200.0,22.1574,22.2198,22.1496,22.2042,256200.0
2012-05-29 09:30:00,28.59,28.67,28.51,28.65,83800.0,22.3292,22.3917,22.2667,22.376,83800.0
2012-05-29 10:00:00,28.64,28.71,28.51,28.52,126200.0,22.3682,22.4229,22.2667,22.2745,126200.0
2012-05-29 10:30:00,28.52,28.61,28.52,28.58,56200.0,22.2745,22.3448,22.2745,22.3214,56200.0
2012-05-29 11:00:00,28.58,28.61,28.57,28.59,29400.0,22.3214,22.3448,22.3136,22.3292,29400.0
2012-05-29 11:30:00,28.6,28.6,28.51,28.57,37400.0,22.337,22.337,22.2667,22.3136,37400.0
2012-05-29 12:00:00,28.57,28.57,28.5,28.52,45600.0,22.3136,22.3136,22.2589,22.2745,45600.0
2012-05-29 12:30:00,28.52,28.56,28.48,28.52,50200.0,22.2745,22.3058,22.2433,22.2745,50200.0
2012-05-29 13:00:00,28.51,28.58,28.51,28.57,36200.0,22.2667,22.3214,22.2667,22.3136,36200.0
2012-05-29 13:30:00,28.57,28.63,28.56,28.61,23200.0,22.3136,22.3604,22.3058,22.3448,23200.0
2012-05-29 14:00:00,28.61,28.66,28.6,28.64,44200.0,22.3448,22.3839,22.337,22.3682,44200.0
2012-05-29 14:30:00,28.65,28.71,28.64,28.71,77800.0,22.376,22.4229,22.3682,22.4229,77800.0
2012-05-29 15:00:00,28.7,28.73,28.67,28.67,107200.0,22.4151,22.4385,22.3917,22.3917,107200.0
2012-05-29 15:30:00,28.67,28.71,28.64,28.65,161800.0,22.3917,22.4229,22.3682,22.376,161800.0
2012-05-30 09:30:00,28.5,28.68,28.5,28.61,69000.0,22.2589,22.3995,22.2589,22.3448,69000.0
2012-05-30 10:00:00,28.58,28.61,28.53,28.61,40000.0,22.3214,22.3448,22.2823,22.3448,40000.0
2012-05-30 10:30:00,28.6,28.6,28.45,28.45,59000.0,22.337,22.337,22.2198,22.2198,59000.0
2012-05-30 11:00:00,28.45,28.5,28.43,28.49,42200.0,22.2198,22.2589,22.2042,22.2511,42200.0
2012-05-30 11:30:00,28.47,28.47,28.41,28.42,55400.0,22.2355,22.2355,22.1886,22.1964,55400.0
2012-05-30 12:00:00,28.42,28.45,28.38,28.4,39400.0,22.1964,22.2198,22.1652,22.1808,39400.0
2012-05-30 12:30:00,28.39,28.41,28.34,28.38,75400.0,22.173,22.1886,22.1339,22.1652,75400.0
2012-05-30 13:00:00,28.39,28.41,28.36,28.38,52000.0,22.173,22.1886,22.1496,22.1652,52000.0
2012-05-30 13:30:00,28.38,28.42,28.38,28.4,35000.0,22.1652,22.1964,22.1652,22.1808,35000.0
2012-05-30 14:00:00,28.41,28.43,28.35,28.36,50400.0,22.1886,22.2042,22.1417,22.1496,50400.0
2012-05-30 14:30:00,28.36,28.38,28.34,28.37,48000.0,22.1496,22.1652,22.1339,22.1574,48000.0
2012-05-30 15:00:00,28.36,28.38,28.29,28.31,124200.0,22.1496,22.1652,22.0949,22.1105,124200.0
2012-05-30 15:30:00,28.31,28.35,28.29,28.29,170800.0,22.1105,22.1417,22.0949,22.0949,170800.0
2012-05-31 09:30:00,28.24,28.41,28.2,28.3,86600.0,22.0558,22.1886,22.0246,22.1027,86600.0
2012-05-31 10:00:00,28.29,28.33,28.24,28.26,55800.0,22.0949,22.1261,22.0558,22.0715,55800.0
2012-05-31 10:30:00,28.25,28.27,28.14,28.14,50200.0,22.0636,22.0793,21.9777,21.9777,50200.0
2012-05-31 11:00:00,28.13,28.17,28.1,28.17,83800.0,21.9699,22.0012,21.9465,22.0012,83800.0
2012-05-31 11:30:00,28.17,28.21,28.11,28.16,74800.0,22.0012,22.0324,21.9543,21.9934,74800.0
2012-05-31 12:00:00,28.14,28.17,28.13,28.15,92600.0,21.9777,22.0012,21.9699,21.9855,92600.0
2012-05-31 12:30:00,28.15,28.15,28.09,28.13,74000.0,21.9855,21.9855,21.9387,21.9699,74000.0
2012-05-31 13:00:00,28.13,28.2,28.13,28.18,62200.0,21.9699,22.0246,21.9699,22.009,62200.0
2012-05-31 13:30:00,28.18,28.18,28.11,28.11,44200.0,22.009,22.009,21.9543,21.9543,44200.0
2012-05-31 14:00:00,28.11,28.17,28.1,28.15,63200.0,21.9543,22.0012,21.9465,21.9855,63200.0
2012-05-31 14:30:00,28.15,28.18,28.14,28.17,102200.0,21.9855,22.009,21.9777,22.0012,102200.0
2012-05-31 15:00:00,28.17,28.25,28.16,28.25,109400.0,22.0012,22.0636,21.9934,22.0636,109400.0
2012-05-31 15:30:00,28.25,28.29,28.16,28.18,271800.0,22.0636,22.0949,21.9934,22.009,271800.0
2012-06-01 09:30:00,27.93,28.1,27.74,27.86,202200.0,21.8137,21.9465,21.6653,21.759,202200.0
2012-06-01 10:00:00,27.86,27.91,27.71,27.75,127000.0,21.759,21.7981,21.6419,21.6731,127000.0
2012-06-01 10:30:00,27.75,27.75,27.64,27.67,137400.0,21.6731,21.6731,21.5872,21.6107,137400.0
2012-06-01 11:00:00,27.67,27.68,27.61,27.64,157400.0,21.6107,21.6185,21.5638,21.5872,157400.0
2012-06-01 11:30:00,27.63,27.64,27.55,27.6,106200.0,21.5794,21.5872,21.5169,21.556,106200.0
2012-06-01 12:00:00,27.6,27.68,27.58,27.68,176400.0,21.556,21.6185,21.5404,21.6185,176400.0
2012-06-01 12:30:00,27.68,27.71,27.66,27.67,77600.0,21.6185,21.6419,21.6028,21.6107,77600.0
2012-06-01 13:00:00,27.66,27.72,27.66,27.66,57000.0,21.6028,21.6497,21.6028,21.6028,57000.0
2012-06-01 13:30:00,27.65,27.68,27.6,27.61,134800.0,21.595,21.6185,21.556,21.5638,134800.0
2012-06-01 14:00:00,27.62,27.66,27.59,27.63,78600.0,21.5716,21.6028,21.5482,21.5794,78600.0
2012-06-01 14:30:00,27.63,27.68,27.6,27.6,79400.0,21.5794,21.6185,21.556,21.556,79400.0
2012-06-01 15:00:00,27.59,27.66,27.59,27.64,118600.0,21.5482,21.6028,21.5482,21.5872,118600.0
2012-06-01 15:30:00,27.64,27.67,27.59,27.59,243800.0,21.5872,21.6107,21.5482,21.5482,243800.0
2012-06-04 09:30:00,27.63,27.68,27.5,27.61,81000.0,21.5794,21.6185,21.4779,21.5638,81000.0
2012-06-04 10:00:00,27.61,27.74,27.58,27.72,70600.0,21.5638,21.6653,21.5404,21.6497,70600.0
2012-06-04 10:30:00,27.71,27.77,27.68,27.75,46200.0,21.6419,21.6888,21.6185,21.6731,46200.0
2012-06-04 11:00:00,27.76,27.78,27.58,27.58,128600.0,21.6809,21.6966,21.5404,21.5404,128600.0
2012-06-04 11:30:00,27.59,27.61,27.55,27.59,121600.0,21.5482,21.5638,21.5169,21.5482,121600.0
2012-06-04 12:00:00,27.58,27.6,27.49,27.49,147400.0,21.5404,21.556,21.4701,21.4701,147400.0
2012-06-04 12:30:00,27.48,27.5,27.42,27.48,185800.0,21.4623,21.4779,21.4154,21.4623,185800.0
2012-06-04 13:00:00,27.47,27.5,27.41,27.42,101200.0,21.4545,21.4779,21.4076,21.4154,101200.0
2012-06-04 13:30:00,27.42,27.53,27.42,27.48,151000.0,21.4154,21.5013,21.4154,21.4623,151000.0
2012-06-04 14:00:00,27.47,27.57,27.44,27.52,199000.0,21.4545,21.5326,21.431,21.4935,199000.0
2012-06-04 14:30:00,27.52,27.6,27.5,27.5,152400.0,21.4935,21.556,21.4779,21.4779,152400.0
2012-06-04 15:00:00,27.52,27.56,27.46,27.53,128400.0,21.4935,21.5247,21.4466,21.5013,128400.0
2012-06-04 15:30:00,27.52,27.7,27.5,27.65,278200.0,21.4935,21.6341,21.4779,21.595,278200.0
2012-06-05 09:30:00,27.56,27.6,27.43,27.46,49600.0,21.5247,21.556,21.4232,21.4466,49600.0
2012-06-05 10:00:00,27.46,27.61,27.46,27.5,110200.0,21.4466,21.5638,21.4466,21.4779,110200.0
2012-06-05 10:30:00,27.51,27.52,27.45,27.48,122800.0,21.4857,21.4935,21.4388,21.4623,122800.0
2012-06-05 11:00:00,27.47,27.55,27.45,27.55,39800.0,21.4545,21.5169,21.4388,21.5169,39800.0
2012-06-05 11:30:00,27.55,27.56,27.47,27.48,29800.0,21.5169,21.5247,21.4545,21.4623,29800.0
2012-06-05 12:00:00,27.47,27.58,27.47,27.55,51400.0,21.4545,21.5404,21.4545,21.5169,51400.0
2012-06-05 12:30:00,27.56,27.6,27.54,27.58,43600.0,21.5247,21.556,21.5091,21.5404,43600.0
2012-06-05 13:00:00,27.58,27.61,27.56,27.6,25200.0,21.5404,21.5638,21.5247,21.556,25200.0
2012-06-05 13:30:00,27.6,27.64,27.59,27.61,25400.0,21.556,21.5872,21.5482,21.5638,25400.0
2012-06-05 14:00:00,27.62,27.64,27.6,27.62,35000.0,21.5716,21.5872,21.556,21.5716,35000.0
2012-06-05 14:30:00,27.62,27.63,27.6,27.61,33400.0,21.5716,21.5794,21.556,21.5638,33400.0
2012-06-05 15:00:00,27.64,27.66,27.61,27.64,51600.0,21.5872,21.6028,21.5638,21.5872,51600.0
2012-06-05 15:30:00,27.64,27.67,27.58,27.59,193600.0,21.5872,21.6107,21.5404,21.5482,193600.0
2012-06-06 09:30:00,27.68,27.72,27.61,27.68,48000.0,21.6185,21.6497,21.5638,21.6185,48000.0
2012-06-06 10:00:00,27.68,27.75,27.61,27.61,29200.0,21.6185,21.6731,21.5638,21.5638,29200.0
2012-06-06 10:30:00,27.61,27.67,27.59,27.67,56000.0,21.5638,21.6107,21.5482,21.6107,56000.0
2012-06-06 11:00:00,27.66,27.72,27.63,27.71,41000.0,21.6028,21.6497,21.5794,21.6419,41000.0
2012-06-06 11:30:00,27.72,27.72,27.67,27.68,40800.0,21.6497,21.6497,21.6107,21.6185,40800.0
2012-06-06 12:00:00,27.69,27.71,27.65,27.65,95000.0,21.6263,21.6419,21.595,21.595,95000.0
2012-06-06 12:30:00,27.65,27.7,27.64,27.68,44400.0,21.595,21.6341,21.5872,21.6185,44400.0
2012-06-06 13:00:00,27.68,27.74,27.68,27.72,70600.0,21.6185,21.6653,21.6185,21.6497,70600.0
2012-06-06 13:30:00,27.72,27.79,27.71,27.75,144400.0,21.6497,21.7044,21.6419,21.6731,144400.0
2012-06-06 14:00:00,27.75,27.77,27.73,27.75,108200.0,21.6731,21.6888,21.6575,21.6731,108200.0
2012-06-06 14:30:00,27.75,27.86,27.75,27.86,175800.0,21.6731,21.759,21.6731,21.759,175800.0
2012-06-06 15:00:00,27.85,27.86,27.77,27.79,127200.0,21.7512,21.759,21.6888,21.7044,127200.0
2012-06-06 15:30:00,27.8,27.9,27.77,27.9,171400.0,21.7122,21.7903,21.6888,21.7903,171400.0
2012-06-07 09:30:00,27.93,28.1,27.92,28.0,77800.0,21.8137,21.9465,21.8059,21.8684,77800.0
2012-06-07 10:00:00,28.0,28.0,27.9,27.99,74800.0,21.8684,21.8684,21.7903,21.8606,74800.0
2012-06-07 10:30:00,27.99,28.0,27.93,27.98,73800.0,21.8606,21.8684,21.8137,21.8528,73800.0
2012-06-07 11:00:00,27.98,27.99,27.94,27.97,62400.0,21.8528,21.8606,21.8215,21.845,62400.0
2012-06-07 11:30:00,27.96,27.97,27.92,27.92,198400.0,21.8371,21.845,21.8059,21.8059,198400.0
2012-06-07 12:00:00,27.91,27.98,27.9,27.92,53800.0,21.7981,21.8528,21.7903,21.8059,53800.0
2012-06-07 12:30:00,27.92,27.92,27.88,27.88,63000.0,21.8059,21.8059,21.7747,21.7747,63000.0
2012-06-07 13:00:00,27.88,27.89,27.85,27.86,93200.0,21.7747,21.7825,21.7512,21.759,93200.0
2012-06-07 13:30:00,27.86,27.88,27.86,27.86,60000.0,21.759,21.7747,21.759,21.759,60000.0
2012-06-07 14:00:00,27.86,27.86,27.84,27.86,63200.0,21.759,21.759,21.7434,21.759,63200.0
2012-06-07 14:30:00,27.86,27.86,27.83,27.84,79800.0,21.759,21.759,21.7356,21.7434,79800.0
2012-06-07 15:00:00,27.84,27.9,27.83,27.85,197600.0,21.7434,21.7903,21.7356,21.7512,197600.0
2012-06-07 15:30:00,27.85,27.86,27.68,27.77,909600.0,21.7512,21.759,21.6185,21.6888,909600.0
2012-06-08 09:30:00,27.68,27.88,27.68,27.8,119600.0,21.6185,21.7747,21.6185,21.7122,119600.0
2012-06-08 10:00:00,27.77,27.83,27.77,27.81,90800.0,21.6888,21.7356,21.6888,21.72,90800.0
2012-06-08 10:30:00,27.81,27.84,27.79,27.8,167800.0,21.72,21.7434,21.7044,21.7122,167800.0
2012-06-08 11:00:00,27.8,27.82,27.65,27.69,213400.0,21.7122,21.7278,21.595,21.6263,213400.0
2012-06-08 11:30:00,27.69,27.84,27.69,27.8,97200.0,21.6263,21.7434,21.6263,21.7122,97200.0
2012-06-08 12:00:00,27.8,27.85,27.79,27.8,84400.0,21.7122,21.7512,21.7044,21.7122,84400.0
2012-06-08 12:30:00,27.79,27.83,27.79,27.8,60800.0,21.7044,21.7356,21.7044,21.7122,60800.0
2012-06-08 13:00:00,27.8,27.85,27.8,27.83,123400.0,21.7122,21.7512,21.7122,21.7356,123400.0
2012-06-08 13:30:00,27.84,27.89,27.82,27.86,102200.0,21.7434,21.7825,21.7278,21.759,102200.0
2012-06-08 14:00:00,27.86,27.86,27.82,27.85,83200.0,21.759,21.759,21.7278,21.7512,83200.0
2012-06-08 14:30:00,27.85,27.87,27.83,27.85,117400.0,21.7512,21.7669,21.7356,21.7512,117400.0
2012-06-08 15:00:00,27.85,27.89,27.85,27.86,181600.0,21.7512,21.7825,21.7512,21.759,181600.0
2012-06-08 15:30:00,27.86,27.9,27.81,27.9,265600.0,21.759,21.7903,21.72,21.7903,265600.0
2012-06-11 09:30:00,28.07,28.2,28.0,28.05,102400.0,21.9231,22.0246,21.8684,21.9074,102400.0
2012-06-11 10:00:00,28.05,28.2,28.05,28.18,119400.0,21.9074,22.0246,21.9074,22.009,119400.0
2012-06-11 10:30:00,28.18,28.22,28.1,28.11,57800.0,22.009,22.0402,21.9465,21.9543,57800.0
2012-06-11 11:00:00,28.11,28.14,28.09,28.11,68200.0,21.9543,21.9777,21.9387,21.9543,68200.0
2012-06-11 11:30:00,28.1,28.12,28.08,28.11,85600.0,21.9465,21.9621,21.9309,21.9543,85600.0
2012-06-11 12:00:00,28.11,28.12,27.99,27.99,51000.0,21.9543,21.9621,21.8606,21.8606,51000.0
2012-06-11 12:30:00,27.99,28.04,27.99,28.0,55200.0,21.8606,21.8996,21.8606,21.8684,55200.0
2012-06-11 13:00:00,28.0,28.03,27.99,28.03,86600.0,21.8684,21.8918,21.8606,21.8918,86600.0
2012-06-11 13:30:00,28.03,28.06,28.02,28.05,82200.0,21.8918,21.9152,21.884,21.9074,82200.0
2012-06-11 14:00:00,28.05,28.05,27.97,27.97,65600.0,21.9074,21.9074,21.845,21.845,65600.0
2012-06-11 14:30:00,27.97,28.04,27.97,28.03,62000.0,21.845,21.8996,21.845,21.8918,62000.0
2012-06-11 15:00:00,28.03,28.06,28.02,28.03,158200.0,21.8918,21.9152,21.884,21.8918,158200.0
2012-06-11 15:30:00,28.03,28.07,27.91,27.93,304000.0,21.8918,21.9231,21.7981,21.8137,304000.0
2012-06-12 09:30:00,27.9,28.09,27.9,28.04,62600.0,21.7903,21.9387,21.7903,21.8996,62600.0
2012-06-12 10:00:00,28.04,28.08,27.96,28.04,55400.0,21.8996,21.9309,21.8371,21.8996,55400.0
2012-06-12 10:30:00,28.03,28.06,27.97,27.98,98400.0,21.8918,21.9152,21.845,21.8528,98400.0
2012-06-12 11:00:00,27.98,28.09,27.97,28.05,111600.0,21.8528,21.9387,21.845,21.9074,111600.0
2012-06-12 11:30:00,28.05,28.11,28.03,28.11,71400.0,21.9074,21.9543,21.8918,21.9543,71400.0
2012-06-12 12:00:00,28.11,28.14,28.08,28.11,66400.0,21.9543,21.9777,21.9309,21.9543,66400.0
2012-06-12 12:30:00,28.11,28.14,28.09,28.11,24200.0,21.9543,21.9777,21.9387,21.9543,24200.0
2012-06-12 13:00:00,28.1,28.16,28.09,28.15,40600.0,21.9465,21.9934,21.9387,21.9855,40600.0
2012-06-12 13:30:00,28.15,28.15,28.11,28.12,65400.0,21.9855,21.9855,21.9543,21.9621,65400.0
2012-06-12 14:00:00,28.12,28.12,28.07,28.08,40200.0,21.9621,21.9621,21.9231,21.9309,40200.0
2012-06-12 14:30:00,28.09,28.14,28.09,28.11,43400.0,21.9387,21.9777,21.9387,21.9543,43400.0
2012-06-12 15:00:00,28.11,28.11,28.04,28.06,110600.0,21.9543,21.9543,21.8996,21.9152,110600.0
2012-06-12 15:30:00,28.06,28.13,28.05,28.11,145400.0,21.9152,21.9699,21.9074,21.9543,145400.0
2012-06-13 09:30:00,28.11,28.22,28.05,28.12,44800.0,21.9543,22.0402,21.9074,21.9621,44800.0
2012-06-13 10:00:00,28.12,28.18,28.09,28.18,59400.0,21.9621,22.009,21.9387,22.009,59400.0
2012-06-13 10:30:00,28.18,28.29,28.16,28.24,97000.0,22.009,22.0949,21.9934,22.0558,97000.0
2012-06-13 11:00:00,28.25,28.31,28.21,28.28,157000.0,22.0636,22.1105,22.0324,22.0871,157000.0
2012-06-13 11:30:00,28.28,28.33,28.27,28.29,88800.0,22.0871,22.1261,22.0793,22.0949,88800.0
2012-06-13 12:00:00,28.3,28.34,28.3,28.31,63800.0,22.1027,22.1339,22.1027,22.1105,63800.0
2012-06-13 12:30:00,28.3,28.38,28.3,28.37,44600.0,22.1027,22.1652,22.1027,22.1574,44600.0
2012-06-13 13:00:00,28.37,28.39,28.34,28.36,61000.0,22.1574,22.173,22.1339,22.1496,61000.0
2012-06-13 13:30:00,28.36,28.37,28.32,28.32,26600.0,22.1496,22.1574,22.1183,22.1183,26600.0
2012-06-13 14:00:00,28.32,28.32,28.29,28.3,56800.0,22.1183,22.1183,22.0949,22.1027,56800.0
2012-06-13 14:30:00,28.3,28.31,28.24,28.25,34000.0,22.1027,22.1105,22.0558,22.0636,34000.0
2012-06-13 15:00:00,28.24,28.25,28.14,28.14,81000.0,22.0558,22.0636,21.9777,21.9777,81000.0
2012-06-13 15:30:00,28.13,28.15,28.06,28.14,158400.0,21.9699,21.9855,21.9152,21.9777,158400.0
2012-06-14 09:30:00,28.19,28.29,28.16,28.26,60000.0,22.0168,22.0949,21.9934,22.0715,60000.0
2012-06-14 10:00:00,28.26,28.33,28.22,28.22,54000.0,22.0715,22.1261,22.0402,22.0402,54000.0
2012-06-14 10:30:00,28.23,28.27,28.19,28.22,28600.0,22.048,22.0793,22.0168,22.0402,28600.0
2012-06-14 11:00:00,28.22,28.3,28.21,28.3,47000.0,22.0402,22.1027,22.0324,22.1027,47000.0
2012-06-14 11:30:00,28.3,28.32,28.28,28.32,57400.0,22.1027,22.1183,22.0871,22.1183,57400.0
2012-06-14 12:00:00,28.31,28.34,28.2,28.21,74000.0,22.1105,22.1339,22.0246,22.0324,74000.0
2012-06-14 12:30:00,28.19,28.24,28.17,28.2,28000.0,22.0168,22.0558,22.0012,22.0246,28000.0
2012-06-14 13:00:00,28.21,28.25,28.2,28.22,28600.0,22.0324,22.0636,22.0246,22.0402,28600.0
2012-06-14 13:30:00,28.22,28.28,28.22,28.26,21200.0,22.0402,22.0871,22.0402,22.0715,21200.0
2012-06-14 14:00:00,28.27,28.29,28.22,28.23,28000.0,22.0793,22.0949,22.0402,22.048,28000.0
2012-06-14 14:30:00,28.23,28.24,28.18,28.19,36600.0,22.048,22.0558,22.009,22.0168,36600.0
2012-06-14 15:00:00,28.2,28.39,28.2,28.23,126800.0,22.0246,22.173,22.0246,22.048,126800.0
2012-06-14 15:30:00,28.22,28.34,28.22,28.32,129600.0,22.0402,22.1339,22.0402,22.1183,129600.0
2012-06-15 09:30:00,28.4,28.47,28.35,28.4,326200.0,22.1808,22.2355,22.1417,22.1808,326200.0
2012-06-15 10:00:00,28.42,28.51,28.38,28.48,48400.0,22.1964,22.2667,22.1652,22.2433,48400.0
2012-06-15 10:30:00,28.48,28.64,28.48,28.64,82200.0,22.2433,22.3682,22.2433,22.3682,82200.0
2012-06-15 11:00:00,28.63,28.69,28.61,28.67,63000.0,22.3604,22.4073,22.3448,22.3917,63000.0
2012-06-15 11:30:00,28.65,28.67,28.61,28.64,33400.0,22.376,22.3917,22.3448,22.3682,33400.0
2012-06-15 12:00:00,28.64,28.68,28.63,28.67,37000.0,22.3682,22.3995,22.3604,22.3917,37000.0
2012-06-15 12:30:00,28.66,28.77,28.65,28.77,80800.0,22.3839,22.4698,22.376,22.4698,80800.0
2012-06-15 13:00:00,28.75,28.83,28.75,28.78,52000.0,22.4541,22.5166,22.4541,22.4776,52000.0
2012-06-15 13:30:00,28.78,28.78,28.7,28.7,45600.0,22.4776,22.4776,22.4151,22.4151,45600.0
2012-06-15 14:00:00,28.71,28.82,28.7,28.82,58000.0,22.4229,22.5088,22.4151,22.5088,58000.0
2012-06-15 14:30:00,28.82,28.84,28.78,28.78,80400.0,22.5088,22.5244,22.4776,22.4776,80400.0
2012-06-15 15:00:00,28.78,28.84,28.77,28.84,161600.0,22.4776,22.5244,22.4698,22.5244,161600.0
2012-06-15 15:30:00,28.84,28.92,28.82,28.91,390000.0,22.5244,22.5869,22.5088,22.5791,390000.0
2012-06-18 09:30:00,28.92,28.95,28.71,28.95,81600.0,22.5869,22.6104,22.4229,22.6104,81600.0
2012-06-18 10:00:00,28.93,29.0,28.92,28.98,32600.0,22.5947,22.6494,22.5869,22.6338,32600.0
2012-06-18 10:30:00,28.98,29.06,28.97,28.99,40400.0,22.6338,22.6963,22.626,22.6416,40400.0
2012-06-18 11:00:00,28.99,29.03,28.97,29.0,70600.0,22.6416,22.6728,22.626,22.6494,70600.0
2012-06-18 11:30:00,29.0,29.01,28.97,29.0,65000.0,22.6494,22.6572,22.626,22.6494,65000.0
2012-06-18 12:00:00,29.0,29.0,28.97,28.99,61600.0,22.6494,22.6494,22.626,22.6416,61600.0
2012-06-18 12:30:00,28.99,29.04,28.98,29.02,84800.0,22.6416,22.6806,22.6338,22.665,84800.0
2012-06-18 13:00:00,29.02,29.08,29.0,29.08,46400.0,22.665,22.7119,22.6494,22.7119,46400.0
2012-06-18 13:30:00,29.08,29.1,29.06,29.09,35400.0,22.7119,22.7275,22.6963,22.7197,35400.0
2012-06-18 14:00:00,29.09,29.16,29.08,29.15,68800.0,22.7197,22.7744,22.7119,22.7666,68800.0
2012-06-18 14:30:00,29.15,29.21,29.15,29.21,57200.0,22.7666,22.8134,22.7666,22.8134,57200.0
2012-06-18 15:00:00,29.21,29.22,29.16,29.21,109800.0,22.8134,22.8212,22.7744,22.8134,109800.0
2012-06-18 15:30:00,29.2,29.22,29.16,29.18,195200.0,22.8056,22.8212,22.7744,22.79,195200.0
2012-06-19 09:30:00,29.2,29.27,29.08,29.18,117000.0,22.8056,22.8603,22.7119,22.79,117000.0
2012-06-19 10:00:00,29.18,29.28,29.14,29.28,44400.0,22.79,22.8681,22.7587,22.8681,44400.0
2012-06-19 10:30:00,29.27,29.46,29.27,29.46,94600.0,22.8603,23.0087,22.8603,23.0087,94600.0
2012-06-19 11:00:00,29.46,29.48,29.35,29.35,94200.0,23.0087,23.0243,22.9228,22.9228,94200.0
2012-06-19 11:30:00,29.35,29.42,29.34,29.39,50400.0,22.9228,22.9774,22.9149,22.954,50400.0
2012-06-19 12:00:00,29.38,29.43,29.38,29.41,63000.0,22.9462,22.9852,22.9462,22.9696,63000.0
2012-06-19 12:30:00,29.41,29.47,29.4,29.46,69600.0,22.9696,23.0165,22.9618,23.0087,69600.0
2012-06-19 13:00:00,29.44,29.52,29.43,29.5,94600.0,22.993,23.0555,22.9852,23.0399,94600.0
2012-06-19 13:30:00,29.5,29.52,29.49,29.5,79400.0,23.0399,23.0555,23.0321,23.0399,79400.0
2012-06-19 14:00:00,29.5,29.5,29.39,29.4,39400.0,23.0399,23.0399,22.954,22.9618,39400.0
2012-06-19 14:30:00,29.39,29.42,29.36,29.42,44000.0,22.954,22.9774,22.9306,22.9774,44000.0
2012-06-19 15:00:00,29.41,29.44,29.39,29.41,97200.0,22.9696,22.993,22.954,22.9696,97200.0
2012-06-19 15:30:00,29.42,29.43,29.38,29.43,235000.0,22.9774,22.9852,22.9462,22.9852,235000.0
2012-06-20 09:30:00,29.56,29.62,29.24,29.25,120400.0,23.0868,23.1336,22.8368,22.8447,120400.0
2012-06-20 10:00:00,29.23,29.29,29.22,29.27,69000.0,22.829,22.8759,22.8212,22.8603,69000.0
2012-06-20 10:30:00,29.25,29.3,29.25,29.29,27600.0,22.8447,22.8837,22.8447,22.8759,27600.0
2012-06-20 11:00:00,29.29,29.29,29.24,29.29,41600.0,22.8759,22.8759,22.8368,22.8759,41600.0
2012-06-20 11:30:00,29.29,29.31,29.25,29.25,32400.0,22.8759,22.8915,22.8447,22.8447,32400.0
2012-06-20 12:00:00,29.25,29.28,29.22,29.24,60600.0,22.8447,22.8681,22.8212,22.8368,60600.0
2012-06-20 12:30:00,29.25,29.29,29.09,29.21,115000.0,22.8447,22.8759,22.7197,22.8134,115000.0
2012-06-20 13:00:00,29.21,29.27,29.18,29.22,65600.0,22.8134,22.8603,22.79,22.8212,65600.0
2012-06-20 13:30:00,29.22,29.28,29.21,29.28,39400.0,22.8212,22.8681,22.8134,22.8681,39400.0
2012-06-20 14:00:00,29.27,29.3,29.2,29.22,167600.0,22.8603,22.8837,22.8056,22.8212,167600.0
2012-06-20 14:30:00,29.21,29.24,29.17,29.21,53000.0,22.8134,22.8368,22.7822,22.8134,53000.0
2012-06-20 15:00:00,29.21,29.27,29.17,29.25,89000.0,22.8134,22.8603,22.7822,22.8447,89000.0
2012-06-20 15:30:00,29.26,29.36,29.24,29.36,199000.0,22.8525,22.9306,22.8368,22.9306,199000.0
2012-06-21 09:30:00,29.43,29.47,29.35,29.36,61600.0,22.9852,23.0165,22.9228,22.9306,61600.0
2012-06-21 10:00:00,29.34,29.35,29.24,29.31,41000.0,22.9149,22.9228,22.8368,22.8915,41000.0
2012-06-21 10:30:00,29.31,29.35,29.27,29.33,61600.0,22.8915,22.9228,22.8603,22.9071,61600.0
2012-06-21 11:00:00,29.33,29.33,29.2,29.23,36000.0,22.9071,22.9071,22.8056,22.829,36000.0
2012-06-21 11:30:00,29.22,29.31,29.21,29.3,46400.0,22.8212,22.8915,22.8134,22.8837,46400.0
2012-06-21 12:00:00,29.3,29.31,29.16,29.16,39000.0,22.8837,22.8915,22.7744,22.7744,39000.0
2012-06-21 12:30:00,29.16,29.18,29.14,29.17,17800.0,22.7744,22.79,22.7587,22.7822,17800.0
2012-06-21 13:00:00,29.17,29.19,29.11,29.11,32600.0,22.7822,22.7978,22.7353,22.7353,32600.0
2012-06-21 13:30:00,29.13,29.15,29.09,29.13,45000.0,22.7509,22.7666,22.7197,22.7509,45000.0
2012-06-21 14:00:00,29.13,29.13,28.93,28.98,132600.0,22.7509,22.7509,22.5947,22.6338,132600.0
2012-06-21 14:30:00,28.97,29.01,28.92,28.92,129800.0,22.626,22.6572,22.5869,22.5869,129800.0
2012-06-21 15:00:00,28.93,28.96,28.86,28.94,93400.0,22.5947,22.6182,22.5401,22.6025,93400.0
2012-06-21 15:30:00,28.94,28.99,28.85,28.86,206400.0,22.6025,22.6416,22.5322,22.5401,206400.0
2012-06-22 09:30:00,28.91,29.08,28.91,28.97,68000.0,22.5791,22.7119,22.5791,22.626,68000.0
2012-06-22 10:00:00,29.0,29.03,28.94,28.99,30600.0,22.6494,22.6728,22.6025,22.6416,30600.0
2012-06-22 10:30:00,28.99,29.05,28.98,29.05,13600.0,22.6416,22.6885,22.6338,22.6885,13600.0
2012-06-22 11:00:00,29.04,29.05,28.96,28.98,36200.0,22.6806,22.6885,22.6182,22.6338,36200.0
2012-06-22 11:30:00,28.97,29.0,28.93,28.95,38200.0,22.626,22.6494,22.5947,22.6104,38200.0
2012-06-22 12:00:00,28.97,28.98,28.9,28.91,35600.0,22.626,22.6338,22.5713,22.5791,35600.0
2012-06-22 12:30:00,28.9,28.93,28.89,28.9,34600.0,22.5713,22.5947,22.5635,22.5713,34600.0
2012-06-22 13:00:00,28.91,28.91,28.88,28.89,63800.0,22.5791,22.5791,22.5557,22.5635,63800.0
2012-06-22 13:30:00,28.9,28.95,28.88,28.92,73800.0,22.5713,22.6104,22.5557,22.5869,73800.0
2012-06-22 14:00:00,28.92,28.96,28.89,28.93,80400.0,22.5869,22.6182,22.5635,22.5947,80400.0
2012-06-22 14:30:00,28.93,28.95,28.9,28.94,93400.0,22.5947,22.6104,22.5713,22.6025,93400.0
2012-06-22 15:00:00,28.95,28.96,28.92,28.95,75800.0,22.6104,22.6182,22.5869,22.6104,75800.0
2012-06-22 15:30:00,28.95,28.99,28.92,28.93,304600.0,22.6104,22.6416,22.5869,22.5947,304600.0
2012-06-25 09:30:00,28.82,28.85,28.68,28.74,64800.0,22.5088,22.5322,22.3995,22.4463,64800.0
2012-06-25 10:00:00,28.75,28.8,28.68,28.72,71400.0,22.4541,22.4932,22.3995,22.4307,71400.0
2012-06-25 10:30:00,28.7,28.71,28.63,28.65,59000.0,22.4151,22.4229,22.3604,22.376,59000.0
2012-06-25 11:00:00,28.66,28.68,28.62,28.66,43200.0,22.3839,22.3995,22.3526,22.3839,43200.0
2012-06-25 11:30:00,28.67,28.67,28.56,28.58,63200.0,22.3917,22.3917,22.3058,22.3214,63200.0
2012-06-25 12:00:00,28.57,28.6,28.55,28.6,54200.0,22.3136,22.337,22.2979,22.337,54200.0
2012-06-25 12:30:00,28.6,28.67,28.6,28.66,80000.0,22.337,22.3917,22.337,22.3839,80000.0
2012-06-25 13:00:00,28.65,28.68,28.62,28.65,74400.0,22.376,22.3995,22.3526,22.376,74400.0
2012-06-25 13:30:00,28.64,28.7,28.64,28.7,30400.0,22.3682,22.4151,22.3682,22.4151,30400.0
2012-06-25 14:00:00,28.7,28.71,28.67,28.68,51000.0,22.4151,22.4229,22.3917,22.3995,51000.0
2012-06-25 14:30:00,28.68,28.68,28.64,28.66,51800.0,22.3995,22.3995,22.3682,22.3839,51800.0
2012-06-25 15:00:00,28.65,28.73,28.65,28.71,74400.0,22.376,22.4385,22.376,22.4229,74400.0
2012-06-25 15:30:00,28.71,28.75,28.66,28.67,212400.0,22.4229,22.4541,22.3839,22.3917,212400.0
2012-06-26 09:30:00,28.8,28.83,28.67,28.68,93600.0,22.4932,22.5166,22.3917,22.3995,93600.0
2012-06-26 10:00:00,28.7,28.71,28.64,28.64,104800.0,22.4151,22.4229,22.3682,22.3682,104800.0
2012-06-26 10:30:00,28.64,28.66,28.61,28.62,59600.0,22.3682,22.3839,22.3448,22.3526,59600.0
2012-06-26 11:00:00,28.61,28.64,28.56,28.59,56400.0,22.3448,22.3682,22.3058,22.3292,56400.0
2012-06-26 11:30:00,28.59,28.63,28.59,28.63,43000.0,22.3292,22.3604,22.3292,22.3604,43000.0
2012-06-26 12:00:00,28.63,28.63,28.58,28.63,67600.0,22.3604,22.3604,22.3214,22.3604,67600.0
2012-06-26 12:30:00,28.63,28.67,28.57,28.57,70600.0,22.3604,22.3917,22.3136,22.3136,70600.0
2012-06-26 13:00:00,28.58,28.61,28.57,28.57,54200.0,22.3214,22.3448,22.3136,22.3136,54200.0
2012-06-26 13:30:00,28.58,28.58,28.53,28.54,80200.0,22.3214,22.3214,22.2823,22.2901,80200.0
2012-06-26 14:00:00,28.54,28.64,28.54,28.62,84200.0,22.2901,22.3682,22.2901,22.3526,84200.0
2012-06-26 14:30:00,28.61,28.65,28.59,28.63,117600.0,22.3448,22.376,22.3292,22.3604,117600.0
2012-06-26 15:00:00,28.64,28.72,28.63,28.72,120400.0,22.3682,22.4307,22.3604,22.4307,120400.0
2012-06-26 15:30:00,28.71,28.78,28.7,28.73,184800.0,22.4229,22.4776,22.4151,22.4385,184800.0
2012-06-27 09:30:00,28.64,29.09,28.5,29.04,232600.0,22.3682,22.7197,22.2589,22.6806,232600.0
2012-06-27 10:00:00,29.04,29.22,29.0,29.18,150200.0,22.6806,22.8212,22.6494,22.79,150200.0
2012-06-27 10:30:00,29.19,29.53,29.16,29.4,151600.0,22.7978,23.0633,22.7744,22.9618,151600.0
2012-06-27 11:00:00,29.39,29.54,29.28,29.46,181600.0,22.954,23.0711,22.8681,23.0087,181600.0
2012-06-27 11:30:00,29.45,29.61,29.45,29.58,193200.0,23.0009,23.1258,23.0009,23.1024,193200.0
2012-06-27 12:00:00,29.57,29.6,29.52,29.59,145800.0,23.0946,23.118,23.0555,23.1102,145800.0
2012-06-27 12:30:00,29.58,29.59,29.52,29.57,147200.0,23.1024,23.1102,23.0555,23.0946,147200.0
2012-06-27 13:00:00,29.56,29.58,29.48,29.49,80200.0,23.0868,23.1024,23.0243,23.0321,80200.0
2012-06-27 13:30:00,29.48,29.53,29.47,29.51,66600.0,23.0243,23.0633,23.0165,23.0477,66600.0
2012-06-27 14:00:00,29.52,29.58,29.49,29.58,90000.0,23.0555,23.1024,23.0321,23.1024,90000.0
2012-06-27 14:30:00,29.58,29.68,29.57,29.63,111200.0,23.1024,23.1805,23.0946,23.1414,111200.0
2012-06-27 15:00:00,29.63,29.71,29.58,29.61,123800.0,23.1414,23.2039,23.1024,23.1258,123800.0
2012-06-27 15:30:00,29.61,29.65,29.53,29.55,376200.0,23.1258,23.1571,23.0633,23.079,376200.0
2012-06-28 09:30:00,29.34,29.5,29.29,29.41,109000.0,22.9149,23.0399,22.8759,22.9696,109000.0
2012-06-28 10:00:00,29.39,29.41,29.31,29.33,61400.0,22.954,22.9696,22.8915,22.9071,61400.0
2012-06-28 10:30:00,29.33,29.33,29.22,29.27,70200.0,22.9071,22.9071,22.8212,22.8603,70200.0
2012-06-28 11:00:00,29.27,29.42,29.23,29.42,189200.0,22.8603,22.9774,22.829,22.9774,189200.0
2012-06-28 11:30:00,29.42,29.58,29.42,29.56,68400.0,22.9774,23.1024,22.9774,23.0868,68400.0
2012-06-28 12:00:00,29.55,29.56,29.39,29.4,261200.0,23.079,23.0868,22.954,22.9618,261200.0
2012-06-28 12:30:00,29.39,29.44,29.34,29.4,71400.0,22.954,22.993,22.9149,22.9618,71400.0
2012-06-28 13:00:00,29.4,29.43,29.36,29.41,56600.0,22.9618,22.9852,22.9306,22.9696,56600.0
2012-06-28 13:30:00,29.42,29.44,29.37,29.41,102000.0,22.9774,22.993,22.9384,22.9696,102000.0
2012-06-28 14:00:00,29.4,29.41,29.31,29.34,99000.0,22.9618,22.9696,22.8915,22.9149,99000.0
2012-06-28 14:30:00,29.33,29.4,29.32,29.39,159800.0,22.9071,22.9618,22.8993,22.954,159800.0
2012-06-28 15:00:00,29.4,29.46,29.38,29.46,86400.0,22.9618,23.0087,22.9462,23.0087,86400.0
2012-06-28 15:30:00,29.46,29.59,29.43,29.53,587800.0,23.0087,23.1102,22.9852,23.0633,587800.0
2012-06-29 09:30:00,29.89,29.89,29.67,29.86,124400.0,23.3445,23.3445,23.1727,23.3211,124400.0
2012-06-29 10:00:00,29.87,29.95,29.86,29.86,119800.0,23.3289,23.3914,23.3211,23.3211,119800.0
2012-06-29 10:30:00,29.87,29.9,29.82,29.85,73800.0,23.3289,23.3523,23.2898,23.3133,73800.0
2012-06-29 11:00:00,29.85,29.97,29.85,29.93,132200.0,23.3133,23.407,23.3133,23.3757,132200.0
2012-06-29 11:30:00,29.93,30.0,29.93,30.0,87200.0,23.3757,23.4304,23.3757,23.4304,87200.0
2012-06-29 12:00:00,29.99,30.05,29.99,30.03,118200.0,23.4226,23.4695,23.4226,23.4538,118200.0
2012-06-29 12:30:00,30.02,30.05,30.0,30.0,93200.0,23.446,23.4695,23.4304,23.4304,93200.0
2012-06-29 13:00:00,30.01,30.02,29.99,30.0,85200.0,23.4382,23.446,23.4226,23.4304,85200.0
2012-06-29 13:30:00,30.0,30.01,29.98,30.0,60200.0,23.4304,23.4382,23.4148,23.4304,60200.0
2012-06-29 14:00:00,30.0,30.0,29.93,30.0,58600.0,23.4304,23.4304,23.3757,23.4304,58600.0
2012-06-29 14:30:00,30.0,30.04,29.99,30.04,159000.0,23.4304,23.4617,23.4226,23.4617,159000.0
2012-06-29 15:00:00,30.04,30.16,30.02,30.16,97600.0,23.4617,23.5554,23.446,23.5554,97600.0
2012-06-29 15:30:00,30.16,30.33,30.12,30.32,408000.0,23.5554,23.6882,23.5241,23.6803,408000.0
2012-07-02 09:30:00,30.35,30.6,30.23,30.29,120200.0,23.7038,23.899,23.61,23.6569,120200.0
2012-07-02 10:00:00,30.29,30.35,30.22,30.31,95000.0,23.6569,23.7038,23.6022,23.6725,95000.0
2012-07-02 10:30:00,30.31,30.33,30.24,30.32,169600.0,23.6725,23.6882,23.6179,23.6803,169600.0
2012-07-02 11:00:00,30.31,30.38,30.28,30.36,93600.0,23.6725,23.7272,23.6491,23.7116,93600.0
2012-07-02 11:30:00,30.36,30.43,30.36,30.42,96200.0,23.7116,23.7663,23.7116,23.7584,96200.0
2012-07-02 12:00:00,30.41,30.46,30.4,30.45,141000.0,23.7506,23.7897,23.7428,23.7819,141000.0
2012-07-02 12:30:00,30.45,30.46,30.39,30.41,85600.0,23.7819,23.7897,23.735,23.7506,85600.0
2012-07-02 13:00:00,30.41,30.46,30.39,30.43,43200.0,23.7506,23.7897,23.735,23.7663,43200.0
2012-07-02 13:30:00,30.43,30.46,30.42,30.46,37200.0,23.7663,23.7897,23.7584,23.7897,37200.0
2012-07-02 14:00:00,30.46,30.49,30.43,30.44,87600.0,23.7897,23.8131,23.7663,23.7741,87600.0
2012-07-02 14:30:00,30.44,30.47,30.41,30.44,89400.0,23.7741,23.7975,23.7506,23.7741,89400.0
2012-07-02 15:00:00,30.44,30.46,30.42,30.43,98600.0,23.7741,23.7897,23.7584,23.7663,98600.0
2012-07-02 15:30:00,30.43,30.48,30.4,30.48,326400.0,23.7663,23.8053,23.7428,23.8053,326400.0
2012-07-03 09:30:00,30.42,30.59,30.38,30.59,91800.0,23.7584,23.8912,23.7272,23.8912,91800.0
2012-07-03 10:00:00,30.6,30.68,30.58,30.68,93600.0,23.899,23.9615,23.8834,23.9615,93600.0
2012-07-03 10:30:00,30.67,30.73,30.65,30.71,56600.0,23.9537,24.0006,23.9381,23.9849,56600.0
2012-07-03 11:00:00,30.71,30.84,30.71,30.83,120800.0,23.9849,24.0865,23.9849,24.0787,120800.0
2012-07-03 11:30:00,30.83,30.9,30.83,30.89,156800.0,24.0787,24.1333,24.0787,24.1255,156800.0
2012-07-03 12:00:00,30.89,30.9,30.71,30.77,203000.0,24.1255,24.1333,23.9849,24.0318,203000.0
2012-07-03 12:30:00,30.77,30.86,30.75,30.85,244000.0,24.0318,24.1021,24.0162,24.0943,244000.0
2012-07-05 09:30:00,30.68,30.8,30.58,30.61,108800.0,24.082,24.1761,24.0035,24.027,108800.0
2012-07-05 10:00:00,30.6,30.64,30.54,30.58,62800.0,24.0192,24.0506,23.9721,24.0035,62800.0
2012-07-05 10:30:00,30.58,30.61,30.55,30.59,137600.0,24.0035,24.027,23.9799,24.0113,137600.0
2012-07-05 11:00:00,30.58,30.61,30.58,30.59,230800.0,24.0035,24.027,24.0035,24.0113,230800.0
2012-07-05 11:30:00,30.59,30.6,30.55,30.59,93600.0,24.0113,24.0192,23.9799,24.0113,93600.0
2012-07-05 12:00:00,30.6,30.63,30.59,30.61,68000.0,24.0192,24.0427,24.0113,24.027,68000.0
2012-07-05 12:30:00,30.61,30.63,30.6,30.63,35600.0,24.027,24.0427,24.0192,24.0427,35600.0
2012-07-05 13:00:00,30.64,30.7,30.61,30.69,111600.0,24.0506,24.0977,24.027,24.0898,111600.0
2012-07-05 13:30:00,30.68,30.73,30.68,30.72,49200.0,24.082,24.1212,24.082,24.1134,49200.0
2012-07-05 14:00:00,30.73,30.75,30.71,30.75,90400.0,24.1212,24.1369,24.1055,24.1369,90400.0
2012-07-05 14:30:00,30.75,30.77,30.72,30.75,114000.0,24.1369,24.1526,24.1134,24.1369,114000.0
2012-07-05 15:00:00,30.75,30.79,30.75,30.79,130000.0,24.1369,24.1683,24.1369,24.1683,130000.0
2012-07-05 15:30:00,30.79,30.85,30.78,30.84,457800.0,24.1683,24.2154,24.1604,24.2075,457800.0
2012-07-06 09:30:00,30.46,30.6,30.42,30.54,106400.0,23.9093,24.0192,23.8779,23.9721,106400.0
2012-07-06 10:00:00,30.54,30.55,30.47,30.5,38600.0,23.9721,23.9799,23.9171,23.9407,38600.0
2012-07-06 10:30:00,30.5,30.53,30.47,30.5,30000.0,23.9407,23.9642,23.9171,23.9407,30000.0
2012-07-06 11:00:00,30.49,30.49,30.42,30.42,45200.0,23.9328,23.9328,23.8779,23.8779,45200.0
2012-07-06 11:30:00,30.42,30.49,30.41,30.46,60800.0,23.8779,23.9328,23.87,23.9093,60800.0
2012-07-06 12:00:00,30.46,30.5,30.42,30.49,80600.0,23.9093,23.9407,23.8779,23.9328,80600.0
2012-07-06 12:30:00,30.49,30.54,30.48,30.52,22200.0,23.9328,23.9721,23.925,23.9564,22200.0
2012-07-06 13:00:00,30.52,30.55,30.5,30.5,39000.0,23.9564,23.9799,23.9407,23.9407,39000.0
2012-07-06 13:30:00,30.48,30.48,30.43,30.44,33800.0,23.925,23.925,23.8857,23.8936,33800.0
2012-07-06 14:00:00,30.45,30.47,30.42,30.45,25600.0,23.9014,23.9171,23.8779,23.9014,25600.0
2012-07-06 14:30:00,30.45,30.48,30.45,30.45,35600.0,23.9014,23.925,23.9014,23.9014,35600.0
2012-07-06 15:00:00,30.45,30.49,30.43,30.48,53000.0,23.9014,23.9328,23.8857,23.925,53000.0
2012-07-06 15:30:00,30.49,30.53,30.47,30.47,163800.0,23.9328,23.9642,23.9171,23.9171,163800.0
2012-07-09 09:30:00,30.5,30.52,30.34,30.46,71200.0,23.9407,23.9564,23.8151,23.9093,71200.0
2012-07-09 10:00:00,30.47,30.48,30.29,30.29,65200.0,23.9171,23.925,23.7758,23.7758,65200.0
2012-07-09 10:30:00,30.29,30.3,30.22,30.26,65200.0,23.7758,23.7837,23.7209,23.7523,65200.0
2012-07-09 11:00:00,30.25,30.3,30.21,30.21,41000.0,23.7444,23.7837,23.713,23.713,41000.0
2012-07-09 11:30:00,30.21,30.25,30.15,30.16,134400.0,23.713,23.7444,23.6659,23.6738,134400.0
2012-07-09 12:00:00,30.15,30.16,30.11,30.13,59400.0,23.6659,23.6738,23.6345,23.6502,59400.0
2012-07-09 12:30:00,30.13,30.13,30.1,30.1,49600.0,23.6502,23.6502,23.6267,23.6267,49600.0
2012-07-09 13:00:00,30.1,30.11,30.08,30.11,52800.0,23.6267,23.6345,23.611,23.6345,52800.0
2012-07-09 13:30:00,30.11,30.11,30.08,30.1,63200.0,23.6345,23.6345,23.611,23.6267,63200.0
2012-07-09 14:00:00,30.09,30.12,30.08,30.1,54000.0,23.6188,23.6424,23.611,23.6267,54000.0
2012-07-09 14:30:00,30.11,30.11,30.07,30.11,51400.0,23.6345,23.6345,23.6031,23.6345,51400.0
2012-07-09 15:00:00,30.11,30.14,30.09,30.14,71400.0,23.6345,23.6581,23.6188,23.6581,71400.0
2012-07-09 15:30:00,30.13,30.19,30.12,30.16,283400.0,23.6502,23.6973,23.6424,23.6738,283400.0
2012-07-10 09:30:00,30.3,30.39,30.24,30.36,105600.0,23.7837,23.8543,23.7366,23.8308,105600.0
2012-07-10 10:00:00,30.35,30.37,30.3,30.32,106200.0,23.8229,23.8386,23.7837,23.7994,106200.0
2012-07-10 10:30:00,30.32,30.38,30.3,30.38,190800.0,23.7994,23.8465,23.7837,23.8465,190800.0
2012-07-10 11:00:00,30.38,30.43,30.32,30.43,68600.0,23.8465,23.8857,23.7994,23.8857,68600.0
2012-07-10 11:30:00,30.43,30.52,30.42,30.5,70800.0,23.8857,23.9564,23.8779,23.9407,70800.0
2012-07-10 12:00:00,30.5,30.53,30.48,30.51,85800.0,23.9407,23.9642,23.925,23.9485,85800.0
2012-07-10 12:30:00,30.51,30.55,30.5,30.52,185000.0,23.9485,23.9799,23.9407,23.9564,185000.0
2012-07-10 13:00:00,30.52,30.58,30.5,30.52,123800.0,23.9564,24.0035,23.9407,23.9564,123800.0
2012-07-10 13:30:00,30.53,30.55,30.48,30.55,162600.0,23.9642,23.9799,23.925,23.9799,162600.0
2012-07-10 14:00:00,30.55,30.57,30.47,30.5,114400.0,23.9799,23.9956,23.9171,23.9407,114400.0
2012-07-10 14:30:00,30.5,30.5,30.44,30.47,130600.0,23.9407,23.9407,23.8936,23.9171,130600.0
2012-07-10 15:00:00,30.46,30.5,30.4,30.41,153200.0,23.9093,23.9407,23.8622,23.87,153200.0
2012-07-10 15:30:00,30.4,30.43,30.33,30.43,178600.0,23.8622,23.8857,23.8072,23.8857,178600.0
2012-07-11 09:30:00,30.45,30.5,30.33,30.39,83200.0,23.9014,23.9407,23.8072,23.8543,83200.0
2012-07-11 10:00:00,30.39,30.45,30.33,30.35,115400.0,23.8543,23.9014,23.8072,23.8229,115400.0
2012-07-11 10:30:00,30.35,30.41,30.33,30.38,75800.0,23.8229,23.87,23.8072,23.8465,75800.0
2012-07-11 11:00:00,30.4,30.52,30.4,30.5,72600.0,23.8622,23.9564,23.8622,23.9407,72600.0
2012-07-11 11:30:00,30.51,30.55,30.49,30.49,115200.0,23.9485,23.9799,23.9328,23.9328,115200.0
2012-07-11 12:00:00,30.5,30.54,30.45,30.46,54200.0,23.9407,23.9721,23.9014,23.9093,54200.0
2012-07-11 12:30:00,30.46,30.5,30.46,30.49,40400.0,23.9093,23.9407,23.9093,23.9328,40400.0
2012-07-11 13:00:00,30.5,30.5,30.43,30.45,53600.0,23.9407,23.9407,23.8857,23.9014,53600.0
2012-07-11 13:30:00,30.45,30.46,30.42,30.46,40800.0,23.9014,23.9093,23.8779,23.9093,40800.0
2012-07-11 14:00:00,30.47,30.49,30.3,30.35,86200.0,23.9171,23.9328,23.7837,23.8229,86200.0
2012-07-11 14:30:00,30.34,30.39,30.32,30.36,60400.0,23.8151,23.8543,23.7994,23.8308,60400.0
2012-07-11 15:00:00,30.36,30.4,30.33,30.34,71200.0,23.8308,23.8622,23.8072,23.8151,71200.0
2012-07-11 15:30:00,30.34,30.49,30.34,30.42,188000.0,23.8151,23.9328,23.8151,23.8779,188000.0
2012-07-12 09:30:00,30.28,30.41,30.16,30.18,79400.0,23.768,23.87,23.6738,23.6895,79400.0
2012-07-12 10:00:00,30.18,30.24,30.13,30.2,78200.0,23.6895,23.7366,23.6502,23.7052,78200.0
2012-07-12 10:30:00,30.21,30.27,30.17,30.25,65600.0,23.713,23.7601,23.6816,23.7444,65600.0
2012-07-12 11:00:00,30.26,30.33,30.25,30.31,78200.0,23.7523,23.8072,23.7444,23.7915,78200.0
2012-07-12 11:30:00,30.32,30.39,30.31,30.38,81800.0,23.7994,23.8543,23.7915,23.8465,81800.0
2012-07-12 12:00:00,30.38,30.39,30.33,30.35,60400.0,23.8465,23.8543,23.8072,23.8229,60400.0
2012-07-12 12:30:00,30.34,30.36,30.3,30.36,50600.0,23.8151,23.8308,23.7837,23.8308,50600.0
2012-07-12 13:00:00,30.36,30.45,30.34,30.4,47400.0,23.8308,23.9014,23.8151,23.8622,47400.0
2012-07-12 13:30:00,30.4,30.43,30.31,30.31,66200.0,23.8622,23.8857,23.7915,23.7915,66200.0
2012-07-12 14:00:00,30.31,30.36,30.3,30.32,74000.0,23.7915,23.8308,23.7837,23.7994,74000.0
2012-07-12 14:30:00,30.33,30.36,30.3,30.36,75400.0,23.8072,23.8308,23.7837,23.8308,75400.0
2012-07-12 15:00:00,30.36,30.41,30.34,30.36,117000.0,23.8308,23.87,23.8151,23.8308,117000.0
2012-07-12 15:30:00,30.36,30.41,30.28,30.29,253800.0,23.8308,23.87,23.768,23.7758,253800.0
2012-07-13 09:30:00,30.29,30.55,30.28,30.53,88800.0,23.7758,23.9799,23.768,23.9642,88800.0
2012-07-13 10:00:00,30.55,30.6,30.49,30.56,78800.0,23.9799,24.0192,23.9328,23.9878,78800.0
2012-07-13 10:30:00,30.56,30.56,30.47,30.48,53600.0,23.9878,23.9878,23.9171,23.925,53600.0
2012-07-13 11:00:00,30.46,30.48,30.39,30.4,104800.0,23.9093,23.925,23.8543,23.8622,104800.0
2012-07-13 11:30:00,30.41,30.42,30.37,30.37,50800.0,23.87,23.8779,23.8386,23.8386,50800.0
2012-07-13 12:00:00,30.38,30.41,30.35,30.35,54400.0,23.8465,23.87,23.8229,23.8229,54400.0
2012-07-13 12:30:00,30.36,30.39,30.34,30.39,42400.0,23.8308,23.8543,23.8151,23.8543,42400.0
2012-07-13 13:00:00,30.39,30.41,30.38,30.38,29400.0,23.8543,23.87,23.8465,23.8465,29400.0
2012-07-13 13:30:00,30.38,30.42,30.36,30.38,63800.0,23.8465,23.8779,23.8308,23.8465,63800.0
2012-07-13 14:00:00,30.38,30.41,30.38,30.4,60200.0,23.8465,23.87,23.8465,23.8622,60200.0
2012-07-13 14:30:00,30.39,30.41,30.39,30.4,69200.0,23.8543,23.87,23.8543,23.8622,69200.0
2012-07-13 15:00:00,30.4,30.45,30.4,30.43,72000.0,23.8622,23.9014,23.8622,23.8857,72000.0
2012-07-13 15:30:00,30.44,30.49,30.43,30.46,183000.0,23.8936,23.9328,23.8857,23.9093,183000.0
2012-07-16 09:30:00,30.31,30.49,30.31,30.34,82200.0,23.7915,23.9328,23.7915,23.8151,82200.0
2012-07-16 10:00:00,30.34,30.42,30.33,30.42,39400.0,23.8151,23.8779,23.8072,23.8779,39400.0
2012-07-16 10:30:00,30.42,30.47,30.4,30.46,37200.0,23.8779,23.9171,23.8622,23.9093,37200.0
2012-07-16 11:00:00,30.45,30.5,30.36,30.36,51800.0,23.9014,23.9407,23.8308,23.8308,51800.0
2012-07-16 11:30:00,30.36,30.36,30.29,30.31,39600.0,23.8308,23.8308,23.7758,23.7915,39600.0
2012-07-16 12:00:00,30.3,30.34,30.25,30.25,44600.0,23.7837,23.8151,23.7444,23.7444,44600.0
2012-07-16 12:30:00,30.25,30.28,30.23,30.25,35000.0,23.7444,23.768,23.7287,23.7444,35000.0
2012-07-16 13:00:00,30.25,30.25,30.18,30.18,37000.0,23.7444,23.7444,23.6895,23.6895,37000.0
2012-07-16 13:30:00,30.18,30.2,30.14,30.16,40600.0,23.6895,23.7052,23.6581,23.6738,40600.0
2012-07-16 14:00:00,30.16,30.22,30.15,30.18,54000.0,23.6738,23.7209,23.6659,23.6895,54000.0
2012-07-16 14:30:00,30.19,30.23,30.17,30.21,44200.0,23.6973,23.7287,23.6816,23.713,44200.0
2012-07-16 15:00:00,30.21,30.24,30.19,30.23,79200.0,23.713,23.7366,23.6973,23.7287,79200.0
2012-07-16 15:30:00,30.23,30.23,30.16,30.18,144000.0,23.7287,23.7287,23.6738,23.6895,144000.0
2012-07-17 09:30:00,30.28,30.34,30.23,30.26,61600.0,23.768,23.8151,23.7287,23.7523,61600.0
2012-07-17 10:00:00,30.25,30.25,30.13,30.13,65800.0,23.7444,23.7444,23.6502,23.6502,65800.0
2012-07-17 10:30:00,30.13,30.16,30.0,30.05,42000.0,23.6502,23.6738,23.5482,23.5874,42000.0
2012-07-17 11:00:00,30.06,30.11,30.04,30.07,50400.0,23.5953,23.6345,23.5796,23.6031,50400.0
2012-07-17 11:30:00,30.09,30.2,30.07,30.18,47800.0,23.6188,23.7052,23.6031,23.6895,47800.0
2012-07-17 12:00:00,30.19,30.25,30.18,30.23,32600.0,23.6973,23.7444,23.6895,23.7287,32600.0
2012-07-17 12:30:00,30.22,30.25,30.2,30.22,52200.0,23.7209,23.7444,23.7052,23.7209,52200.0
2012-07-17 13:00:00,30.21,30.29,30.21,30.25,87200.0,23.713,23.7758,23.713,23.7444,87200.0
2012-07-17 13:30:00,30.25,30.29,30.23,30.24,26000.0,23.7444,23.7758,23.7287,23.7366,26000.0
2012-07-17 14:00:00,30.23,30.3,30.23,30.28,39800.0,23.7287,23.7837,23.7287,23.768,39800.0
2012-07-17 14:30:00,30.29,30.29,30.22,30.25,38200.0,23.7758,23.7758,23.7209,23.7444,38200.0
2012-07-17 15:00:00,30.24,30.26,30.21,30.22,66800.0,23.7366,23.7523,23.713,23.7209,66800.0
2012-07-17 15:30:00,30.22,30.28,30.18,30.25,236800.0,23.7209,23.768,23.6895,23.7444,236800.0
2012-07-18 09:30:00,30.25,30.36,30.21,30.33,41800.0,23.7444,23.8308,23.713,23.8072,41800.0
2012-07-18 10:00:00,30.34,30.36,30.29,30.36,41600.0,23.8151,23.8308,23.7758,23.8308,41600.0
2012-07-18 10:30:00,30.36,30.42,30.32,30.41,100000.0,23.8308,23.8779,23.7994,23.87,100000.0
2012-07-18 11:00:00,30.41,30.43,30.36,30.4,172200.0,23.87,23.8857,23.8308,23.8622,172200.0
2012-07-18 11:30:00,30.41,30.42,30.38,30.38,60800.0,23.87,23.8779,23.8465,23.8465,60800.0
2012-07-18 12:00:00,30.39,30.45,30.38,30.45,64800.0,23.8543,23.9014,23.8465,23.9014,64800.0
2012-07-18 12:30:00,30.45,30.46,30.42,30.44,27800.0,23.9014,23.9093,23.8779,23.8936,27800.0
2012-07-18 13:00:00,30.45,30.51,30.43,30.5,80200.0,23.9014,23.9485,23.8857,23.9407,80200.0
2012-07-18 13:30:00,30.5,30.5,30.42,30.43,48200.0,23.9407,23.9407,23.8779,23.8857,48200.0
2012-07-18 14:00:00,30.44,30.46,30.42,30.43,31800.0,23.8936,23.9093,23.8779,23.8857,31800.0
2012-07-18 14:30:00,30.43,30.43,30.37,30.38,52200.0,23.8857,23.8857,23.8386,23.8465,52200.0
2012-07-18 15:00:00,30.38,30.44,30.38,30.43,48000.0,23.8465,23.8936,23.8465,23.8857,48000.0
2012-07-18 15:30:00,30.44,30.45,30.37,30.43,241400.0,23.8936,23.9014,23.8386,23.8857,241400.0
2012-07-19 09:30:00,30.47,30.59,30.43,30.49,113000.0,23.9171,24.0113,23.8857,23.9328,113000.0
2012-07-19 10:00:00,30.47,30.5,30.39,30.45,122600.0,23.9171,23.9407,23.8543,23.9014,122600.0
2012-07-19 10:30:00,30.43,30.5,30.43,30.48,88800.0,23.8857,23.9407,23.8857,23.925,88800.0
2012-07-19 11:00:00,30.49,30.52,30.47,30.51,81800.0,23.9328,23.9564,23.9171,23.9485,81800.0
2012-07-19 11:30:00,30.5,30.63,30.5,30.63,170800.0,23.9407,24.0427,23.9407,24.0427,170800.0
2012-07-19 12:00:00,30.61,30.67,30.56,30.61,92800.0,24.027,24.0741,23.9878,24.027,92800.0
2012-07-19 12:30:00,30.61,30.64,30.58,30.58,48400.0,24.027,24.0506,24.0035,24.0035,48400.0
2012-07-19 13:00:00,30.59,30.61,30.57,30.6,113400.0,24.0113,24.027,23.9956,24.0192,113400.0
2012-07-19 13:30:00,30.6,30.61,30.55,30.6,72800.0,24.0192,24.027,23.9799,24.0192,72800.0
2012-07-19 14:00:00,30.61,30.63,30.58,30.61,59400.0,24.027,24.0427,24.0035,24.027,59400.0
2012-07-19 14:30:00,30.61,30.68,30.6,30.67,70200.0,24.027,24.082,24.0192,24.0741,70200.0
2012-07-19 15:00:00,30.67,30.71,30.61,30.61,99600.0,24.0741,24.1055,24.027,24.027,99600.0
2012-07-19 15:30:00,30.61,30.65,30.6,30.65,224200.0,24.027,24.0584,24.0192,24.0584,224200.0
2012-07-20 09:30:00,30.6,30.71,30.51,30.61,229600.0,24.0192,24.1055,23.9485,24.027,229600.0
2012-07-20 10:00:00,30.58,30.65,30.53,30.54,93400.0,24.0035,24.0584,23.9642,23.9721,93400.0
2012-07-20 10:30:00,30.55,30.55,30.5,30.5,104200.0,23.9799,23.9799,23.9407,23.9407,104200.0
2012-07-20 11:00:00,30.51,30.53,30.44,30.49,137400.0,23.9485,23.9642,23.8936,23.9328,137400.0
2012-07-20 11:30:00,30.48,30.59,30.43,30.53,68600.0,23.925,24.0113,23.8857,23.9642,68600.0
2012-07-20 12:00:00,30.53,30.57,30.51,30.55,79200.0,23.9642,23.9956,23.9485,23.9799,79200.0
2012-07-20 12:30:00,30.55,30.56,30.5,30.55,73600.0,23.9799,23.9878,23.9407,23.9799,73600.0
2012-07-20 13:00:00,30.56,30.56,30.47,30.49,88600.0,23.9878,23.9878,23.9171,23.9328,88600.0
2012-07-20 13:30:00,30.5,30.51,30.46,30.48,59800.0,23.9407,23.9485,23.9093,23.925,59800.0
2012-07-20 14:00:00,30.47,30.49,30.41,30.41,123400.0,23.9171,23.9328,23.87,23.87,123400.0
2012-07-20 14:30:00,30.41,30.41,30.36,30.41,81200.0,23.87,23.87,23.8308,23.87,81200.0
2012-07-20 15:00:00,30.41,30.48,30.41,30.46,117200.0,23.87,23.925,23.87,23.9093,117200.0
2012-07-20 15:30:00,30.46,30.49,30.41,30.45,521400.0,23.9093,23.9328,23.87,23.9014,521400.0
2012-07-23 09:30:00,30.23,30.29,30.13,30.15,70000.0,23.7287,23.7758,23.6502,23.6659,70000.0
2012-07-23 10:00:00,30.15,30.15,30.07,30.12,61000.0,23.6659,23.6659,23.6031,23.6424,61000.0
2012-07-23 10:30:00,30.11,30.13,30.02,30.02,67400.0,23.6345,23.6502,23.5639,23.5639,67400.0
2012-07-23 11:00:00,30.03,30.04,29.91,29.93,47600.0,23.5717,23.5796,23.4775,23.4932,47600.0
2012-07-23 11:30:00,29.93,29.97,29.86,29.96,55800.0,23.4932,23.5246,23.4383,23.5168,55800.0
2012-07-23 12:00:00,29.96,29.96,29.89,29.9,68000.0,23.5168,23.5168,23.4619,23.4697,68000.0
2012-07-23 12:30:00,29.9,29.98,29.89,29.96,51000.0,23.4697,23.5325,23.4619,23.5168,51000.0
2012-07-23 13:00:00,29.96,29.96,29.86,29.87,94800.0,23.5168,23.5168,23.4383,23.4462,94800.0
2012-07-23 13:30:00,29.87,29.89,29.86,29.88,74000.0,23.4462,23.4619,23.4383,23.454,74000.0
2012-07-23 14:00:00,29.88,29.93,29.86,29.87,73400.0,23.454,23.4932,23.4383,23.4462,73400.0
2012-07-23 14:30:00,29.87,29.92,29.86,29.91,43600.0,23.4462,23.4854,23.4383,23.4775,43600.0
2012-07-23 15:00:00,29.91,29.98,29.86,29.97,98000.0,23.4775,23.5325,23.4383,23.5246,98000.0
2012-07-23 15:30:00,29.97,29.99,29.92,29.92,160800.0,23.5246,23.5403,23.4854,23.4854,160800.0
2012-07-24 09:30:00,29.89,29.93,29.78,29.8,65400.0,23.4619,23.4932,23.3755,23.3912,65400.0
2012-07-24 10:00:00,29.81,29.89,29.74,29.74,75800.0,23.3991,23.4619,23.3441,23.3441,75800.0
2012-07-24 10:30:00,29.74,29.77,29.71,29.74,53800.0,23.3441,23.3677,23.3206,23.3441,53800.0
2012-07-24 11:00:00,29.75,29.77,29.71,29.72,56000.0,23.352,23.3677,23.3206,23.3284,56000.0
2012-07-24 11:30:00,29.72,29.72,29.61,29.64,45000.0,23.3284,23.3284,23.2421,23.2656,45000.0
2012-07-24 12:00:00,29.63,29.63,29.5,29.56,63000.0,23.2578,23.2578,23.1557,23.2028,63000.0
2012-07-24 12:30:00,29.57,29.66,29.57,29.66,43800.0,23.2107,23.2813,23.2107,23.2813,43800.0
2012-07-24 13:00:00,29.66,29.71,29.65,29.68,40400.0,23.2813,23.3206,23.2735,23.297,40400.0
2012-07-24 13:30:00,29.7,29.81,29.68,29.8,78000.0,23.3127,23.3991,23.297,23.3912,78000.0
2012-07-24 14:00:00,29.81,29.82,29.77,29.79,93000.0,23.3991,23.4069,23.3677,23.3834,93000.0
2012-07-24 14:30:00,29.79,29.84,29.78,29.84,115800.0,23.3834,23.4226,23.3755,23.4226,115800.0
2012-07-24 15:00:00,29.84,29.92,29.81,29.91,192200.0,23.4226,23.4854,23.3991,23.4775,192200.0
2012-07-24 15:30:00,29.91,29.99,29.85,29.93,351200.0,23.4775,23.5403,23.4305,23.4932,351200.0
2012-07-25 09:30:00,30.0,30.18,29.92,30.0,61000.0,23.5482,23.6895,23.4854,23.5482,61000.0
2012-07-25 10:00:00,30.0,30.01,29.87,29.89,50000.0,23.5482,23.556,23.4462,23.4619,50000.0
2012-07-25 10:30:00,29.88,29.91,29.74,29.75,49600.0,23.454,23.4775,23.3441,23.352,49600.0
2012-07-25 11:00:00,29.78,29.86,29.78,29.81,49000.0,23.3755,23.4383,23.3755,23.3991,49000.0
2012-07-25 11:30:00,29.79,29.85,29.77,29.83,44200.0,23.3834,23.4305,23.3677,23.4148,44200.0
2012-07-25 12:00:00,29.82,29.84,29.78,29.83,38800.0,23.4069,23.4226,23.3755,23.4148,38800.0
2012-07-25 12:30:00,29.83,29.96,29.82,29.93,38600.0,23.4148,23.5168,23.4069,23.4932,38600.0
2012-07-25 13:00:00,29.93,30.01,29.93,30.0,45600.0,23.4932,23.556,23.4932,23.5482,45600.0
2012-07-25 13:30:00,29.99,30.04,29.95,29.95,41000.0,23.5403,23.5796,23.5089,23.5089,41000.0
2012-07-25 14:00:00,29.95,29.98,29.91,29.91,31800.0,23.5089,23.5325,23.4775,23.4775,31800.0
2012-07-25 14:30:00,29.91,29.92,29.88,29.89,46400.0,23.4775,23.4854,23.454,23.4619,46400.0
2012-07-25 15:00:00,29.89,29.89,29.78,29.82,58800.0,23.4619,23.4619,23.3755,23.4069,58800.0
2012-07-25 15:30:00,29.81,29.82,29.76,29.82,113000.0,23.3991,23.4069,23.3598,23.4069,113000.0
2012-07-26 09:30:00,30.11,30.35,30.07,30.32,80800.0,23.6345,23.8229,23.6031,23.7994,80800.0
2012-07-26 10:00:00,30.3,30.41,30.25,30.3,138200.0,23.7837,23.87,23.7444,23.7837,138200.0
2012-07-26 10:30:00,30.3,30.31,30.22,30.24,30400.0,23.7837,23.7915,23.7209,23.7366,30400.0
2012-07-26 11:00:00,30.26,30.27,30.18,30.22,26600.0,23.7523,23.7601,23.6895,23.7209,26600.0
2012-07-26 11:30:00,30.22,30.25,30.18,30.23,32400.0,23.7209,23.7444,23.6895,23.7287,32400.0
2012-07-26 12:00:00,30.24,30.24,30.2,30.22,22200.0,23.7366,23.7366,23.7052,23.7209,22200.0
2012-07-26 12:30:00,30.22,30.27,30.19,30.26,43000.0,23.7209,23.7601,23.6973,23.7523,43000.0
2012-07-26 13:00:00,30.27,30.33,30.27,30.32,23000.0,23.7601,23.8072,23.7601,23.7994,23000.0
2012-07-26 13:30:00,30.32,30.34,30.3,30.33,40600.0,23.7994,23.8151,23.7837,23.8072,40600.0
2012-07-26 14:00:00,30.33,30.33,30.27,30.28,23800.0,23.8072,23.8072,23.7601,23.768,23800.0
2012-07-26 14:30:00,30.28,30.3,30.25,30.29,33000.0,23.768,23.7837,23.7444,23.7758,33000.0
2012-07-26 15:00:00,30.27,30.3,30.24,30.29,54800.0,23.7601,23.7837,23.7366,23.7758,54800.0
2012-07-26 15:30:00,30.29,30.34,30.26,30.31,131000.0,23.7758,23.8151,23.7523,23.7915,131000.0
2012-07-27 09:30:00,30.37,30.5,30.32,30.48,52200.0,23.8386,23.9407,23.7994,23.925,52200.0
2012-07-27 10:00:00,30.49,30.6,30.48,30.57,39800.0,23.9328,24.0192,23.925,23.9956,39800.0
2012-07-27 10:30:00,30.59,30.68,30.55,30.66,37600.0,24.0113,24.082,23.9799,24.0663,37600.0
2012-07-27 11:00:00,30.68,30.69,30.63,30.67,37800.0,24.082,24.0898,24.0427,24.0741,37800.0
2012-07-27 11:30:00,30.66,30.7,30.64,30.64,56200.0,24.0663,24.0977,24.0506,24.0506,56200.0
2012-07-27 12:00:00,30.64,30.66,30.61,30.63,82000.0,24.0506,24.0663,24.027,24.0427,82000.0
2012-07-27 12:30:00,30.63,30.67,30.62,30.65,64800.0,24.0427,24.0741,24.0349,24.0584,64800.0
2012-07-27 13:00:00,30.64,30.66,30.59,30.65,99600.0,24.0506,24.0663,24.0113,24.0584,99600.0
2012-07-27 13:30:00,30.65,30.69,30.56,30.61,168600.0,24.0584,24.0898,23.9878,24.027,168600.0
2012-07-27 14:00:00,30.6,30.66,30.59,30.59,38000.0,24.0192,24.0663,24.0113,24.0113,38000.0
2012-07-27 14:30:00,30.6,30.64,30.56,30.61,49800.0,24.0192,24.0506,23.9878,24.027,49800.0
2012-07-27 15:00:00,30.61,30.66,30.6,30.65,57400.0,24.027,24.0663,24.0192,24.0584,57400.0
2012-07-27 15:30:00,30.65,30.68,30.61,30.64,222000.0,24.0584,24.082,24.027,24.0506,222000.0
2012-07-30 09:30:00,30.59,30.67,30.49,30.52,53200.0,24.0113,24.0741,23.9328,23.9564,53200.0
2012-07-30 10:00:00,30.52,30.56,30.49,30.55,80400.0,23.9564,23.9878,23.9328,23.9799,80400.0
2012-07-30 10:30:00,30.55,30.59,30.45,30.45,69800.0,23.9799,24.0113,23.9014,23.9014,69800.0
2012-07-30 11:00:00,30.46,30.52,30.44,30.48,48600.0,23.9093,23.9564,23.8936,23.925,48600.0
2012-07-30 11:30:00,30.47,30.53,30.44,30.52,37600.0,23.9171,23.9642,23.8936,23.9564,37600.0
2012-07-30 12:00:00,30.52,30.52,30.47,30.52,32400.0,23.9564,23.9564,23.9171,23.9564,32400.0
2012-07-30 12:30:00,30.5,30.54,30.49,30.5,35400.0,23.9407,23.9721,23.9328,23.9407,35400.0
2012-07-30 13:00:00,30.5,30.55,30.5,30.51,33800.0,23.9407,23.9799,23.9407,23.9485,33800.0
2012-07-30 13:30:00,30.52,30.57,30.51,30.55,110600.0,23.9564,23.9956,23.9485,23.9799,110600.0
2012-07-30 14:00:00,30.55,30.57,30.53,30.55,77000.0,23.9799,23.9956,23.9642,23.9799,77000.0
2012-07-30 14:30:00,30.55,30.61,30.54,30.6,52600.0,23.9799,24.027,23.9721,24.0192,52600.0
2012-07-30 15:00:00,30.61,30.63,30.58,30.62,56000.0,24.027,24.0427,24.0035,24.0349,56000.0
2012-07-30 15:30:00,30.61,30.68,30.61,30.68,225000.0,24.027,24.082,24.027,24.082,225000.0
2012-07-31 09:30:00,30.73,30.74,30.59,30.61,54600.0,24.1212,24.1291,24.0113,24.027,54600.0
2012-07-31 10:00:00,30.63,30.66,30.57,30.61,107800.0,24.0427,24.0663,23.9956,24.027,107800.0
2012-07-31 10:30:00,30.6,30.65,30.58,30.61,22000.0,24.0192,24.0584,24.0035,24.027,22000.0
2012-07-31 11:00:00,30.62,30.68,30.57,30.68,34400.0,24.0349,24.082,23.9956,24.082,34400.0
2012-07-31 11:30:00,30.68,30.7,30.59,30.6,24800.0,24.082,24.0977,24.0113,24.0192,24800.0
2012-07-31 12:00:00,30.61,30.63,30.59,30.6,19200.0,24.027,24.0427,24.0113,24.0192,19200.0
2012-07-31 12:30:00,30.61,30.66,30.61,30.64,19200.0,24.027,24.0663,24.027,24.0506,19200.0
2012-07-31 13:00:00,30.64,30.66,30.54,30.6,34400.0,24.0506,24.0663,23.9721,24.0192,34400.0
2012-07-31 13:30:00,30.59,30.6,30.52,30.52,16400.0,24.0113,24.0192,23.9564,23.9564,16400.0
2012-07-31 14:00:00,30.52,30.55,30.5,30.52,52400.0,23.9564,23.9799,23.9407,23.9564,52400.0
2012-07-31 14:30:00,30.52,30.57,30.52,30.55,30600.0,23.9564,23.9956,23.9564,23.9799,30600.0
2012-07-31 15:00:00,30.54,30.55,30.49,30.53,61600.0,23.9721,23.9799,23.9328,23.9642,61600.0
2012-07-31 15:30:00,30.53,30.55,30.43,30.45,155000.0,23.9642,23.9799,23.8857,23.9014,155000.0
2012-08-01 09:30:00,30.5,30.7,30.49,30.7,69400.0,23.9407,24.0977,23.9328,24.0977,69400.0
2012-08-01 10:00:00,30.68,30.74,30.64,30.66,39600.0,24.082,24.1291,24.0506,24.0663,39600.0
2012-08-01 10:30:00,30.66,30.72,30.63,30.7,67600.0,24.0663,24.1134,24.0427,24.0977,67600.0
2012-08-01 11:00:00,30.68,30.72,30.55,30.56,43600.0,24.082,24.1134,23.9799,23.9878,43600.0
2012-08-01 11:30:00,30.58,30.62,30.55,30.57,33800.0,24.0035,24.0349,23.9799,23.9956,33800.0
2012-08-01 12:00:00,30.57,30.57,30.41,30.41,49400.0,23.9956,23.9956,23.87,23.87,49400.0
2012-08-01 12:30:00,30.41,30.43,30.36,30.42,99800.0,23.87,23.8857,23.8308,23.8779,99800.0
2012-08-01 13:00:00,30.42,30.42,30.33,30.33,79800.0,23.8779,23.8779,23.8072,23.8072,79800.0
2012-08-01 13:30:00,30.34,30.34,30.25,30.25,57200.0,23.8151,23.8151,23.7444,23.7444,57200.0
2012-08-01 14:00:00,30.26,30.28,30.12,30.23,110200.0,23.7523,23.768,23.6424,23.7287,110200.0
2012-08-01 14:30:00,30.24,30.25,30.16,30.2,92000.0,23.7366,23.7444,23.6738,23.7052,92000.0
2012-08-01 15:00:00,30.2,30.39,30.2,30.39,80200.0,23.7052,23.8543,23.7052,23.8543,80200.0
2012-08-01 15:30:00,30.39,30.39,30.24,30.25,140000.0,23.8543,23.8543,23.7366,23.7444,140000.0
2012-08-02 09:30:00,30.14,30.18,30.02,30.02,56600.0,23.6581,23.6895,23.5639,23.5639,56600.0
2012-08-02 10:00:00,30.02,30.1,30.0,30.05,66800.0,23.5639,23.6267,23.5482,23.5874,66800.0
2012-08-02 10:30:00,30.06,30.08,29.96,29.97,52200.0,23.5953,23.611,23.5168,23.5246,52200.0
2012-08-02 11:00:00,29.97,30.01,29.95,29.97,37200.0,23.5246,23.556,23.5089,23.5246,37200.0
2012-08-02 11:30:00,29.98,29.98,29.75,29.93,73600.0,23.5325,23.5325,23.352,23.4932,73600.0
2012-08-02 12:00:00,29.93,29.98,29.91,29.97,25200.0,23.4932,23.5325,23.4775,23.5246,25200.0
2012-08-02 12:30:00,29.97,29.97,29.88,29.93,22400.0,23.5246,23.5246,23.454,23.4932,22400.0
2012-08-02 13:00:00,29.95,29.96,29.91,29.94,46400.0,23.5089,23.5168,23.4775,23.5011,46400.0
2012-08-02 13:30:00,29.96,29.96,29.9,29.92,23200.0,23.5168,23.5168,23.4697,23.4854,23200.0
2012-08-02 14:00:00,29.9,29.95,29.88,29.92,35600.0,23.4697,23.5089,23.454,23.4854,35600.0
2012-08-02 14:30:00,29.92,29.98,29.91,29.93,32000.0,23.4854,23.5325,23.4775,23.4932,32000.0
2012-08-02 15:00:00,29.95,29.98,29.92,29.95,50400.0,23.5089,23.5325,23.4854,23.5089,50400.0
2012-08-02 15:30:00,29.95,30.03,29.93,30.03,112000.0,23.5089,23.5717,23.4932,23.5717,112000.0
2012-08-03 09:30:00,29.68,30.1,29.51,30.1,201200.0,23.297,23.6267,23.1636,23.6267,201200.0
2012-08-03 10:00:00,30.09,30.24,30.05,30.22,74800.0,23.6188,23.7366,23.5874,23.7209,74800.0
2012-08-03 10:30:00,30.22,30.24,30.11,30.14,50800.0,23.7209,23.7366,23.6345,23.6581,50800.0
2012-08-03 11:00:00,30.16,30.16,30.09,30.13,56200.0,23.6738,23.6738,23.6188,23.6502,56200.0
2012-08-03 11:30:00,30.12,30.18,30.06,30.08,167200.0,23.6424,23.6895,23.5953,23.611,167200.0
2012-08-03 12:00:00,30.08,30.1,30.04,30.08,65400.0,23.611,23.6267,23.5796,23.611,65400.0
2012-08-03 12:30:00,30.09,30.1,30.04,30.1,42200.0,23.6188,23.6267,23.5796,23.6267,42200.0
2012-08-03 13:00:00,30.1,30.15,30.07,30.13,72400.0,23.6267,23.6659,23.6031,23.6502,72400.0
2012-08-03 13:30:00,30.13,30.13,29.95,29.96,157000.0,23.6502,23.6502,23.5089,23.5168,157000.0
2012-08-03 14:00:00,29.97,30.0,29.94,29.97,80600.0,23.5246,23.5482,23.5011,23.5246,80600.0
2012-08-03 14:30:00,29.97,29.98,29.9,29.92,117600.0,23.5246,23.5325,23.4697,23.4854,117600.0
2012-08-03 15:00:00,29.92,29.98,29.86,29.98,142000.0,23.4854,23.5325,23.4383,23.5325,142000.0
2012-08-03 15:30:00,29.98,30.01,29.94,30.0,203400.0,23.5325,23.556,23.5011,23.5482,203400.0
2012-08-06 09:30:00,30.11,30.21,30.01,30.1,75200.0,23.6345,23.713,23.556,23.6267,75200.0
2012-08-06 10:00:00,30.11,30.13,30.02,30.03,41400.0,23.6345,23.6502,23.5639,23.5717,41400.0
2012-08-06 10:30:00,30.04,30.07,29.96,29.97,37200.0,23.5796,23.6031,23.5168,23.5246,37200.0
2012-08-06 11:00:00,29.97,29.98,29.82,29.82,90600.0,23.5246,23.5325,23.4069,23.4069,90600.0
2012-08-06 11:30:00,29.83,29.86,29.69,29.75,179200.0,23.4148,23.4383,23.3049,23.352,179200.0
2012-08-06 12:00:00,29.74,29.83,29.71,29.81,41800.0,23.3441,23.4148,23.3206,23.3991,41800.0
2012-08-06 12:30:00,29.82,29.89,29.8,29.86,77400.0,23.4069,23.4619,23.3912,23.4383,77400.0
2012-08-06 13:00:00,29.86,29.96,29.84,29.9,55600.0,23.4383,23.5168,23.4226,23.4697,55600.0
2012-08-06 13:30:00,29.93,29.93,29.86,29.91,84000.0,23.4932,23.4932,23.4383,23.4775,84000.0
2012-08-06 14:00:00,29.9,29.95,29.89,29.91,42200.0,23.4697,23.5089,23.4619,23.4775,42200.0
2012-08-06 14:30:00,29.91,29.99,29.91,29.96,56600.0,23.4775,23.5403,23.4775,23.5168,56600.0
2012-08-06 15:00:00,29.97,29.97,29.93,29.95,68600.0,23.5246,23.5246,23.4932,23.5089,68600.0
2012-08-06 15:30:00,29.95,29.96,29.9,29.91,153000.0,23.5089,23.5168,23.4697,23.4775,153000.0
2012-08-07 09:30:00,29.98,30.04,29.88,29.88,29400.0,23.5325,23.5796,23.454,23.454,29400.0
2012-08-07 10:00:00,29.91,29.92,29.86,29.91,24600.0,23.4775,23.4854,23.4383,23.4775,24600.0
2012-08-07 10:30:00,29.91,29.91,29.85,29.85,21000.0,23.4775,23.4775,23.4305,23.4305,21000.0
2012-08-07 11:00:00,29.85,29.86,29.75,29.86,39600.0,23.4305,23.4383,23.352,23.4383,39600.0
2012-08-07 11:30:00,29.86,29.92,29.8,29.91,95600.0,23.4383,23.4854,23.3912,23.4775,95600.0
2012-08-07 12:00:00,29.9,29.99,29.9,29.96,27800.0,23.4697,23.5403,23.4697,23.5168,27800.0
2012-08-07 12:30:00,29.96,29.98,29.89,29.93,40000.0,23.5168,23.5325,23.4619,23.4932,40000.0
2012-08-07 13:00:00,29.92,29.98,29.92,29.94,40200.0,23.4854,23.5325,23.4854,23.5011,40200.0
2012-08-07 13:30:00,29.93,29.94,29.9,29.93,32400.0,23.4932,23.5011,23.4697,23.4932,32400.0
2012-08-07 14:00:00,29.93,29.96,29.93,29.94,48200.0,23.4932,23.5168,23.4932,23.5011,48200.0
2012-08-07 14:30:00,29.95,29.97,29.91,29.91,42800.0,23.5089,23.5246,23.4775,23.4775,42800.0
2012-08-07 15:00:00,29.91,29.93,29.86,29.91,68400.0,23.4775,23.4932,23.4383,23.4775,68400.0
2012-08-07 15:30:00,29.92,29.93,29.88,29.88,107200.0,23.4854,23.4932,23.454,23.454,107200.0
2012-08-08 09:30:00,29.82,29.96,29.77,29.91,149000.0,23.4069,23.5168,23.3677,23.4775,149000.0
2012-08-08 10:00:00,29.92,29.98,29.9,29.96,32600.0,23.4854,23.5325,23.4697,23.5168,32600.0
2012-08-08 10:30:00,29.95,29.98,29.93,29.93,27200.0,23.5089,23.5325,23.4932,23.4932,27200.0
2012-08-08 11:00:00,29.94,30.03,29.93,29.98,49200.0,23.5011,23.5717,23.4932,23.5325,49200.0
2012-08-08 11:30:00,29.99,30.04,29.98,30.0,32600.0,23.5403,23.5796,23.5325,23.5482,32600.0
2012-08-08 12:00:00,30.0,30.02,29.97,29.97,26200.0,23.5482,23.5639,23.5246,23.5246,26200.0
2012-08-08 12:30:00,29.96,30.02,29.96,30.02,28600.0,23.5168,23.5639,23.5168,23.5639,28600.0
2012-08-08 13:00:00,30.02,30.07,30.02,30.07,31000.0,23.5639,23.6031,23.5639,23.6031,31000.0
2012-08-08 13:30:00,30.07,30.08,30.05,30.07,43400.0,23.6031,23.611,23.5874,23.6031,43400.0
2012-08-08 14:00:00,30.07,30.08,30.05,30.06,67200.0,23.6031,23.611,23.5874,23.5953,67200.0
2012-08-08 14:30:00,30.06,30.07,30.03,30.07,53000.0,23.5953,23.6031,23.5717,23.6031,53000.0
2012-08-08 15:00:00,30.07,30.09,30.05,30.07,55200.0,23.6031,23.6188,23.5874,23.6031,55200.0
2012-08-08 15:30:00,30.08,30.1,30.05,30.09,164000.0,23.611,23.6267,23.5874,23.6188,164000.0
2012-08-09 09:30:00,30.08,30.14,29.96,29.98,22800.0,23.611,23.6581,23.5168,23.5325,22800.0
2012-08-09 10:00:00,29.99,30.04,29.97,30.04,21400.0,23.5403,23.5796,23.5246,23.5796,21400.0
2012-08-09 10:30:00,30.02,30.02,29.93,29.96,16800.0,23.5639,23.5639,23.4932,23.5168,16800.0
2012-08-09 11:00:00,29.95,29.98,29.92,29.92,16000.0,23.5089,23.5325,23.4854,23.4854,16000.0
2012-08-09 11:30:00,29.92,29.94,29.86,29.89,23800.0,23.4854,23.5011,23.4383,23.4619,23800.0
2012-08-09 12:00:00,29.89,29.89,29.86,29.88,15200.0,23.4619,23.4619,23.4383,23.454,15200.0
2012-08-09 12:30:00,29.88,29.95,29.88,29.95,21200.0,23.454,23.5089,23.454,23.5089,21200.0
2012-08-09 13:00:00,29.95,30.0,29.95,30.0,20400.0,23.5089,23.5482,23.5089,23.5482,20400.0
2012-08-09 13:30:00,30.01,30.03,29.96,29.96,18200.0,23.556,23.5717,23.5168,23.5168,18200.0
2012-08-09 14:00:00,29.97,29.98,29.92,29.94,44800.0,23.5246,23.5325,23.4854,23.5011,44800.0
2012-08-09 14:30:00,29.95,29.99,29.93,29.93,18200.0,23.5089,23.5403,23.4932,23.4932,18200.0
2012-08-09 15:00:00,29.93,30.0,29.92,29.99,38000.0,23.4932,23.5482,23.4854,23.5403,38000.0
2012-08-09 15:30:00,29.99,30.0,29.96,29.98,118400.0,23.5403,23.5482,23.5168,23.5325,118400.0
2012-08-10 09:30:00,29.89,29.93,29.77,29.85,35200.0,23.4619,23.4932,23.3677,23.4305,35200.0
2012-08-10 10:00:00,29.83,29.97,29.83,29.95,33600.0,23.4148,23.5246,23.4148,23.5089,33600.0
2012-08-10 10:30:00,29.96,30.0,29.93,29.96,30800.0,23.5168,23.5482,23.4932,23.5168,30800.0
2012-08-10 11:00:00,29.96,29.96,29.86,29.92,32200.0,23.5168,23.5168,23.4383,23.4854,32200.0
2012-08-10 11:30:00,29.91,29.98,29.91,29.96,24200.0,23.4775,23.5325,23.4775,23.5168,24200.0
2012-08-10 12:00:00,29.96,30.03,29.96,30.02,29800.0,23.5168,23.5717,23.5168,23.5639,29800.0
2012-08-10 12:30:00,30.02,30.05,30.0,30.04,29200.0,23.5639,23.5874,23.5482,23.5796,29200.0
2012-08-10 13:00:00,30.05,30.07,30.01,30.07,26400.0,23.5874,23.6031,23.556,23.6031,26400.0
2012-08-10 13:30:00,30.06,30.09,30.04,30.05,22200.0,23.5953,23.6188,23.5796,23.5874,22200.0
2012-08-10 14:00:00,30.05,30.06,30.0,30.01,24800.0,23.5874,23.5953,23.5482,23.556,24800.0
2012-08-10 14:30:00,30.02,30.06,30.0,30.03,32800.0,23.5639,23.5953,23.5482,23.5717,32800.0
2012-08-10 15:00:00,30.03,30.06,30.0,30.06,36000.0,23.5717,23.5953,23.5482,23.5953,36000.0
2012-08-10 15:30:00,30.06,30.1,30.03,30.06,95000.0,23.5953,23.6267,23.5717,23.5953,95000.0
2012-08-13 09:30:00,30.0,30.08,29.98,29.99,44800.0,23.5482,23.611,23.5325,23.5403,44800.0
2012-08-13 10:00:00,29.99,30.11,29.99,30.09,55000.0,23.5403,23.6345,23.5403,23.6188,55000.0
2012-08-13 10:30:00,30.11,30.11,30.03,30.05,27200.0,23.6345,23.6345,23.5717,23.5874,27200.0
2012-08-13 11:00:00,30.05,30.07,30.0,30.07,24000.0,23.5874,23.6031,23.5482,23.6031,24000.0
2012-08-13 11:30:00,30.05,30.08,30.05,30.06,24200.0,23.5874,23.611,23.5874,23.5953,24200.0
2012-08-13 12:00:00,30.06,30.06,30.01,30.04,46600.0,23.5953,23.5953,23.556,23.5796,46600.0
2012-08-13 12:30:00,30.04,30.04,30.0,30.04,24200.0,23.5796,23.5796,23.5482,23.5796,24200.0
2012-08-13 13:00:00,30.02,30.05,30.0,30.01,45800.0,23.5639,23.5874,23.5482,23.556,45800.0
2012-08-13 13:30:00,30.0,30.0,29.93,29.94,28400.0,23.5482,23.5482,23.4932,23.5011,28400.0
2012-08-13 14:00:00,29.94,29.98,29.93,29.95,19800.0,23.5011,23.5325,23.4932,23.5089,19800.0
2012-08-13 14:30:00,29.95,30.0,29.95,29.99,31800.0,23.5089,23.5482,23.5089,23.5403,31800.0
2012-08-13 15:00:00,30.0,30.0,29.96,29.97,24600.0,23.5482,23.5482,23.5168,23.5246,24600.0
2012-08-13 15:30:00,29.97,30.01,29.97,30.01,69600.0,23.5246,23.556,23.5246,23.556,69600.0
2012-08-14 09:30:00,30.16,30.17,30.03,30.11,33600.0,23.6738,23.6816,23.5717,23.6345,33600.0
2012-08-14 10:00:00,30.09,30.13,30.03,30.03,49800.0,23.6188,23.6502,23.5717,23.5717,49800.0
2012-08-14 10:30:00,30.03,30.06,30.0,30.02,47800.0,23.5717,23.5953,23.5482,23.5639,47800.0
2012-08-14 11:00:00,30.02,30.13,30.01,30.02,77800.0,23.5639,23.6502,23.556,23.5639,77800.0
2012-08-14 11:30:00,30.03,30.05,29.96,30.02,43800.0,23.5717,23.5874,23.5168,23.5639,43800.0
2012-08-14 12:00:00,30.04,30.04,30.0,30.01,22800.0,23.5796,23.5796,23.5482,23.556,22800.0
2012-08-14 12:30:00,30.03,30.04,29.96,29.96,32800.0,23.5717,23.5796,23.5168,23.5168,32800.0
2012-08-14 13:00:00,29.96,30.0,29.92,29.92,36800.0,23.5168,23.5482,23.4854,23.4854,36800.0
2012-08-14 13:30:00,29.91,29.98,29.91,29.93,36800.0,23.4775,23.5325,23.4775,23.4932,36800.0
2012-08-14 14:00:00,29.94,29.95,29.91,29.92,40400.0,23.5011,23.5089,23.4775,23.4854,40400.0
2012-08-14 14:30:00,29.93,29.97,29.93,29.93,41400.0,23.4932,23.5246,23.4932,23.4932,41400.0
2012-08-14 15:00:00,29.93,29.94,29.9,29.9,91000.0,23.4932,23.5011,23.4697,23.4697,91000.0
2012-08-14 15:30:00,29.91,29.92,29.8,29.9,150800.0,23.4775,23.4854,23.3912,23.4697,150800.0
2012-08-15 09:30:00,29.89,29.93,29.84,29.93,19400.0,23.4619,23.4932,23.4226,23.4932,19400.0
2012-08-15 10:00:00,29.93,30.0,29.93,29.97,34800.0,23.4932,23.5482,23.4932,23.5246,34800.0
2012-08-15 10:30:00,29.97,29.97,29.88,29.92,47600.0,23.5246,23.5246,23.454,23.4854,47600.0
2012-08-15 11:00:00,29.91,29.95,29.89,29.9,34400.0,23.4775,23.5089,23.4619,23.4697,34400.0
2012-08-15 11:30:00,29.9,29.91,29.87,29.89,37600.0,23.4697,23.4775,23.4462,23.4619,37600.0
2012-08-15 12:00:00,29.88,29.9,29.88,29.88,31400.0,23.454,23.4697,23.454,23.454,31400.0
2012-08-15 12:30:00,29.89,29.92,29.88,29.92,25200.0,23.4619,23.4854,23.454,23.4854,25200.0
2012-08-15 13:00:00,29.92,29.92,29.88,29.88,22800.0,23.4854,23.4854,23.454,23.454,22800.0
2012-08-15 13:30:00,29.88,29.88,29.85,29.86,23200.0,23.454,23.454,23.4305,23.4383,23200.0
2012-08-15 14:00:00,29.86,29.89,29.85,29.89,32000.0,23.4383,23.4619,23.4305,23.4619,32000.0
2012-08-15 14:30:00,29.89,29.92,29.89,29.9,32200.0,23.4619,23.4854,23.4619,23.4697,32200.0
2012-08-15 15:00:00,29.91,29.91,29.85,29.86,55000.0,23.4775,23.4775,23.4305,23.4383,55000.0
2012-08-15 15:30:00,29.86,29.89,29.84,29.89,163600.0,23.4383,23.4619,23.4226,23.4619,163600.0
2012-08-16 09:30:00,29.82,29.92,29.82,29.85,44800.0,23.4069,23.4854,23.4069,23.4305,44800.0
2012-08-16 10:00:00,29.83,29.86,29.81,29.81,35600.0,23.4148,23.4383,23.3991,23.3991,35600.0
2012-08-16 10:30:00,29.81,29.88,29.79,29.82,42400.0,23.3991,23.454,23.3834,23.4069,42400.0
2012-08-16 11:00:00,29.82,29.85,29.79,29.82,86200.0,23.4069,23.4305,23.3834,23.4069,86200.0
2012-08-16 11:30:00,29.82,29.84,29.65,29.74,333000.0,23.4069,23.4226,23.2735,23.3441,333000.0
2012-08-16 12:00:00,29.75,29.85,29.75,29.81,58800.0,23.352,23.4305,23.352,23.3991,58800.0
2012-08-16 12:30:00,29.82,29.82,29.77,29.81,96600.0,23.4069,23.4069,23.3677,23.3991,96600.0
2012-08-16 13:00:00,29.81,29.85,29.81,29.85,57000.0,23.3991,23.4305,23.3991,23.4305,57000.0
2012-08-16 13:30:00,29.85,29.85,29.79,29.79,81600.0,23.4305,23.4305,23.3834,23.3834,81600.0
2012-08-16 14:00:00,29.79,29.8,29.75,29.78,79000.0,23.3834,23.3912,23.352,23.3755,79000.0
2012-08-16 14:30:00,29.78,29.92,29.78,29.88,64600.0,23.3755,23.4854,23.3755,23.454,64600.0
2012-08-16 15:00:00,29.87,29.88,29.85,29.86,73200.0,23.4462,23.454,23.4305,23.4383,73200.0
2012-08-16 15:30:00,29.88,29.92,29.85,29.92,121400.0,23.454,23.4854,23.4305,23.4854,121400.0
2012-08-17 09:30:00,29.98,30.0,29.89,29.91,172200.0,23.5325,23.5482,23.4619,23.4775,172200.0
2012-08-17 10:00:00,29.92,29.94,29.88,29.92,43800.0,23.4854,23.5011,23.454,23.4854,43800.0
2012-08-17 10:30:00,29.91,30.07,29.9,30.07,75400.0,23.4775,23.6031,23.4697,23.6031,75400.0
2012-08-17 11:00:00,30.07,30.11,30.06,30.08,50200.0,23.6031,23.6345,23.5953,23.611,50200.0
2012-08-17 11:30:00,30.07,30.08,30.04,30.08,44000.0,23.6031,23.611,23.5796,23.611,44000.0
2012-08-17 12:00:00,30.08,30.08,30.04,30.05,35800.0,23.611,23.611,23.5796,23.5874,35800.0
2012-08-17 12:30:00,30.05,30.06,30.03,30.04,49600.0,23.5874,23.5953,23.5717,23.5796,49600.0
2012-08-17 13:00:00,30.04,30.07,30.02,30.04,35400.0,23.5796,23.6031,23.5639,23.5796,35400.0
2012-08-17 13:30:00,30.04,30.07,30.03,30.06,50200.0,23.5796,23.6031,23.5717,23.5953,50200.0
2012-08-17 14:00:00,30.06,30.1,30.04,30.1,48000.0,23.5953,23.6267,23.5796,23.6267,48000.0
2012-08-17 14:30:00,30.09,30.11,30.07,30.11,55000.0,23.6188,23.6345,23.6031,23.6345,55000.0
2012-08-17 15:00:00,30.11,30.17,30.11,30.11,103400.0,23.6345,23.6816,23.6345,23.6345,103400.0
2012-08-17 15:30:00,30.12,30.13,30.03,30.06,158400.0,23.6424,23.6502,23.5717,23.5953,158400.0
2012-08-20 09:30:00,30.08,30.11,29.89,30.0,32800.0,23.611,23.6345,23.4619,23.5482,32800.0
2012-08-20 10:00:00,30.02,30.1,30.0,30.08,44000.0,23.5639,23.6267,23.5482,23.611,44000.0
2012-08-20 10:30:00,30.07,30.19,30.07,30.17,77200.0,23.6031,23.6973,23.6031,23.6816,77200.0
2012-08-20 11:00:00,30.17,30.21,30.15,30.18,44400.0,23.6816,23.713,23.6659,23.6895,44400.0
2012-08-20 11:30:00,30.18,30.21,30.15,30.16,92200.0,23.6895,23.713,23.6659,23.6738,92200.0
2012-08-20 12:00:00,30.17,30.21,30.16,30.18,31200.0,23.6816,23.713,23.6738,23.6895,31200.0
2012-08-20 12:30:00,30.19,30.24,30.18,30.2,65400.0,23.6973,23.7366,23.6895,23.7052,65400.0
2012-08-20 13:00:00,30.19,30.2,30.07,30.12,74600.0,23.6973,23.7052,23.6031,23.6424,74600.0
2012-08-20 13:30:00,30.12,30.22,30.12,30.21,27800.0,23.6424,23.7209,23.6424,23.713,27800.0
2012-08-20 14:00:00,30.21,30.21,30.16,30.16,32400.0,23.713,23.713,23.6738,23.6738,32400.0
2012-08-20 14:30:00,30.16,30.18,30.14,30.15,29200.0,23.6738,23.6895,23.6581,23.6659,29200.0
2012-08-20 15:00:00,30.14,30.18,30.14,30.18,44600.0,23.6581,23.6895,23.6581,23.6895,44600.0
2012-08-20 15:30:00,30.18,30.2,30.16,30.19,83400.0,23.6895,23.7052,23.6738,23.6973,83400.0
2012-08-21 09:30:00,30.21,30.34,30.08,30.23,66600.0,23.713,23.8151,23.611,23.7287,66600.0
2012-08-21 10:00:00,30.23,30.27,30.23,30.25,30400.0,23.7287,23.7601,23.7287,23.7444,30400.0
2012-08-21 10:30:00,30.27,30.35,30.23,30.25,103800.0,23.7601,23.8229,23.7287,23.7444,103800.0
2012-08-21 11:00:00,30.25,30.31,30.25,30.27,43000.0,23.7444,23.7915,23.7444,23.7601,43000.0
2012-08-21 11:30:00,30.27,30.28,30.21,30.25,40800.0,23.7601,23.768,23.713,23.7444,40800.0
2012-08-21 12:00:00,30.25,30.33,30.25,30.31,41400.0,23.7444,23.8072,23.7444,23.7915,41400.0
2012-08-21 12:30:00,30.31,30.35,30.25,30.3,112400.0,23.7915,23.8229,23.7444,23.7837,112400.0
2012-08-21 13:00:00,30.28,30.32,30.28,30.3,9600.0,23.768,23.7994,23.768,23.7837,9600.0
2012-08-21 13:30:00,30.31,30.31,30.25,30.27,15400.0,23.7915,23.7915,23.7444,23.7601,15400.0
2012-08-21 14:00:00,30.26,30.29,30.24,30.25,34000.0,23.7523,23.7758,23.7366,23.7444,34000.0
2012-08-21 14:30:00,30.26,30.28,30.23,30.27,26600.0,23.7523,23.768,23.7287,23.7601,26600.0
2012-08-21 15:00:00,30.26,30.26,30.14,30.14,55400.0,23.7523,23.7523,23.6581,23.6581,55400.0
2012-08-21 15:30:00,30.15,30.18,30.13,30.16,119800.0,23.6659,23.6895,23.6502,23.6738,119800.0
2012-08-22 09:30:00,30.11,30.28,30.09,30.14,68400.0,23.6345,23.768,23.6188,23.6581,68400.0
2012-08-22 10:00:00,30.13,30.17,29.95,29.98,106800.0,23.6502,23.6816,23.5089,23.5325,106800.0
2012-08-22 10:30:00,29.99,29.99,29.87,29.93,45400.0,23.5403,23.5403,23.4462,23.4932,45400.0
2012-08-22 11:00:00,29.92,30.0,29.91,30.0,27400.0,23.4854,23.5482,23.4775,23.5482,27400.0
2012-08-22 11:30:00,30.0,30.08,29.98,30.06,23600.0,23.5482,23.611,23.5325,23.5953,23600.0
2012-08-22 12:00:00,30.07,30.11,30.07,30.11,18600.0,23.6031,23.6345,23.6031,23.6345,18600.0
2012-08-22 12:30:00,30.11,30.11,30.06,30.1,26000.0,23.6345,23.6345,23.5953,23.6267,26000.0
2012-08-22 13:00:00,30.1,30.15,30.1,30.15,16200.0,23.6267,23.6659,23.6267,23.6659,16200.0
2012-08-22 13:30:00,30.14,30.17,30.14,30.16,11200.0,23.6581,23.6816,23.6581,23.6738,11200.0
2012-08-22 14:00:00,30.15,30.24,30.13,30.14,44200.0,23.6659,23.7366,23.6502,23.6581,44200.0
2012-08-22 14:30:00,30.15,30.25,30.15,30.24,25200.0,23.6659,23.7444,23.6659,23.7366,25200.0
2012-08-22 15:00:00,30.25,30.25,30.2,30.2,34600.0,23.7444,23.7444,23.7052,23.7052,34600.0
2012-08-22 15:30:00,30.2,30.25,30.19,30.2,79200.0,23.7052,23.7444,23.6973,23.7052,79200.0
2012-08-23 09:30:00,30.16,30.19,30.08,30.16,38800.0,23.6738,23.6973,23.611,23.6738,38800.0
2012-08-23 10:00:00,30.17,30.23,30.15,30.2,31000.0,23.6816,23.7287,23.6659,23.7052,31000.0
2012-08-23 10:30:00,30.2,30.32,30.2,30.31,40800.0,23.7052,23.7994,23.7052,23.7915,40800.0
2012-08-23 11:00:00,30.32,30.32,30.22,30.32,70200.0,23.7994,23.7994,23.7209,23.7994,70200.0
2012-08-23 11:30:00,30.31,30.31,30.23,30.29,24400.0,23.7915,23.7915,23.7287,23.7758,24400.0
2012-08-23 12:00:00,30.28,30.28,30.22,30.24,20200.0,23.768,23.768,23.7209,23.7366,20200.0
2012-08-23 12:30:00,30.23,30.33,30.22,30.22,31400.0,23.7287,23.8072,23.7209,23.7209,31400.0
2012-08-23 13:00:00,30.23,30.25,30.2,30.2,17400.0,23.7287,23.7444,23.7052,23.7052,17400.0
2012-08-23 13:30:00,30.21,30.24,30.19,30.24,20200.0,23.713,23.7366,23.6973,23.7366,20200.0
2012-08-23 14:00:00,30.23,30.3,30.23,30.26,36200.0,23.7287,23.7837,23.7287,23.7523,36200.0
2012-08-23 14:30:00,30.25,30.3,30.25,30.29,29600.0,23.7444,23.7837,23.7444,23.7758,29600.0
2012-08-23 15:00:00,30.29,30.32,30.28,30.31,40000.0,23.7758,23.7994,23.768,23.7915,40000.0
2012-08-23 15:30:00,30.31,30.32,30.24,30.25,103600.0,23.7915,23.7994,23.7366,23.7444,103600.0
2012-08-24 09:30:00,30.21,30.24,30.11,30.22,87200.0,23.713,23.7366,23.6345,23.7209,87200.0
2012-08-24 10:00:00,30.22,30.29,30.2,30.25,31800.0,23.7209,23.7758,23.7052,23.7444,31800.0
2012-08-24 10:30:00,30.25,30.36,30.25,30.32,31800.0,23.7444,23.8308,23.7444,23.7994,31800.0
2012-08-24 11:00:00,30.32,30.44,30.32,30.43,29600.0,23.7994,23.8936,23.7994,23.8857,29600.0
2012-08-24 11:30:00,30.43,30.45,30.41,30.42,19000.0,23.8857,23.9014,23.87,23.8779,19000.0
2012-08-24 12:00:00,30.42,30.47,30.42,30.47,17600.0,23.8779,23.9171,23.8779,23.9171,17600.0
2012-08-24 12:30:00,30.48,30.5,30.45,30.47,18000.0,23.925,23.9407,23.9014,23.9171,18000.0
2012-08-24 13:00:00,30.47,30.5,30.46,30.47,32200.0,23.9171,23.9407,23.9093,23.9171,32200.0
2012-08-24 13:30:00,30.48,30.56,30.47,30.53,24400.0,23.925,23.9878,23.9171,23.9642,24400.0
2012-08-24 14:00:00,30.54,30.55,30.5,30.52,26000.0,23.9721,23.9799,23.9407,23.9564,26000.0
2012-08-24 14:30:00,30.52,30.54,30.5,30.54,23600.0,23.9564,23.9721,23.9407,23.9721,23600.0
2012-08-24 15:00:00,30.54,30.58,30.53,30.55,48600.0,23.9721,24.0035,23.9642,23.9799,48600.0
2012-08-24 15:30:00,30.55,30.63,30.54,30.56,94400.0,23.9799,24.0427,23.9721,23.9878,94400.0
2012-08-27 09:30:00,30.59,30.71,30.5,30.71,36400.0,24.0113,24.1055,23.9407,24.1055,36400.0
2012-08-27 10:00:00,30.71,30.75,30.64,30.67,42200.0,24.1055,24.1369,24.0506,24.0741,42200.0
2012-08-27 10:30:00,30.67,30.73,30.66,30.7,20200.0,24.0741,24.1212,24.0663,24.0977,20200.0
2012-08-27 11:00:00,30.69,30.8,30.68,30.8,25200.0,24.0898,24.1761,24.082,24.1761,25200.0
2012-08-27 11:30:00,30.8,30.81,30.73,30.77,40400.0,24.1761,24.184,24.1212,24.1526,40400.0
2012-08-27 12:00:00,30.77,30.78,30.69,30.73,36600.0,24.1526,24.1604,24.0898,24.1212,36600.0
2012-08-27 12:30:00,30.73,30.73,30.7,30.73,53200.0,24.1212,24.1212,24.0977,24.1212,53200.0
2012-08-27 13:00:00,30.73,30.8,30.72,30.79,27800.0,24.1212,24.1761,24.1134,24.1683,27800.0
2012-08-27 13:30:00,30.78,30.79,30.71,30.74,60800.0,24.1604,24.1683,24.1055,24.1291,60800.0
2012-08-27 14:00:00,30.73,30.74,30.69,30.69,19600.0,24.1212,24.1291,24.0898,24.0898,19600.0
2012-08-27 14:30:00,30.7,30.71,30.69,30.7,22600.0,24.0977,24.1055,24.0898,24.0977,22600.0
2012-08-27 15:00:00,30.7,30.71,30.68,30.69,34600.0,24.0977,24.1055,24.082,24.0898,34600.0
2012-08-27 15:30:00,30.69,30.71,30.64,30.68,77400.0,24.0898,24.1055,24.0506,24.082,77400.0
2012-08-28 09:30:00,30.65,30.77,30.62,30.63,42800.0,24.0584,24.1526,24.0349,24.0427,42800.0
2012-08-28 10:00:00,30.64,30.75,30.61,30.74,57800.0,24.0506,24.1369,24.027,24.1291,57800.0
2012-08-28 10:30:00,30.73,30.81,30.72,30.79,33000.0,24.1212,24.184,24.1134,24.1683,33000.0
2012-08-28 11:00:00,30.79,30.84,30.79,30.83,60000.0,24.1683,24.2075,24.1683,24.1997,60000.0
2012-08-28 11:30:00,30.83,30.83,30.77,30.8,19600.0,24.1997,24.1997,24.1526,24.1761,19600.0
2012-08-28 12:00:00,30.8,30.81,30.75,30.75,22800.0,24.1761,24.184,24.1369,24.1369,22800.0
2012-08-28 12:30:00,30.75,30.76,30.73,30.76,19600.0,24.1369,24.1447,24.1212,24.1447,19600.0
2012-08-28 13:00:00,30.75,30.75,30.71,30.73,17000.0,24.1369,24.1369,24.1055,24.1212,17000.0
2012-08-28 13:30:00,30.72,30.76,30.71,30.75,14200.0,24.1134,24.1447,24.1055,24.1369,14200.0
2012-08-28 14:00:00,30.75,30.76,30.73,30.75,16400.0,24.1369,24.1447,24.1212,24.1369,16400.0
2012-08-28 14:30:00,30.75,30.75,30.75,30.75,17600.0,24.1369,24.1369,24.1369,24.1369,17600.0
2012-08-28 15:00:00,30.75,30.77,30.69,30.71,50000.0,24.1369,24.1526,24.0898,24.1055,50000.0
2012-08-28 15:30:00,30.7,30.73,30.68,30.68,85200.0,24.0977,24.1212,24.082,24.082,85200.0
2012-08-29 09:30:00,30.69,30.74,30.57,30.57,48800.0,24.0898,24.1291,23.9956,23.9956,48800.0
2012-08-29 10:00:00,30.59,30.71,30.59,30.71,22800.0,24.0113,24.1055,24.0113,24.1055,22800.0
2012-08-29 10:30:00,30.72,30.74,30.62,30.62,53400.0,24.1134,24.1291,24.0349,24.0349,53400.0
2012-08-29 11:00:00,30.63,30.63,30.59,30.59,46400.0,24.0427,24.0427,24.0113,24.0113,46400.0
2012-08-29 11:30:00,30.6,30.67,30.58,30.66,47000.0,24.0192,24.0741,24.0035,24.0663,47000.0
2012-08-29 12:00:00,30.65,30.72,30.65,30.72,22000.0,24.0584,24.1134,24.0584,24.1134,22000.0
2012-08-29 12:30:00,30.72,30.74,30.71,30.74,30200.0,24.1134,24.1291,24.1055,24.1291,30200.0
2012-08-29 13:00:00,30.73,30.75,30.72,30.74,13200.0,24.1212,24.1369,24.1134,24.1291,13200.0
2012-08-29 13:30:00,30.74,30.74,30.69,30.7,37200.0,24.1291,24.1291,24.0898,24.0977,37200.0
2012-08-29 14:00:00,30.69,30.69,30.67,30.68,14400.0,24.0898,24.0898,24.0741,24.082,14400.0
2012-08-29 14:30:00,30.68,30.71,30.65,30.65,16600.0,24.082,24.1055,24.0584,24.0584,16600.0
2012-08-29 15:00:00,30.65,30.68,30.64,30.66,16200.0,24.0584,24.082,24.0506,24.0663,16200.0
2012-08-29 15:30:00,30.67,30.7,30.65,30.7,89200.0,24.0741,24.0977,24.0584,24.0977,89200.0
2012-08-30 09:30:00,30.64,30.71,30.49,30.51,34000.0,24.0506,24.1055,23.9328,23.9485,34000.0
2012-08-30 10:00:00,30.5,30.55,30.46,30.5,44200.0,23.9407,23.9799,23.9093,23.9407,44200.0
2012-08-30 10:30:00,30.5,30.5,30.44,30.45,21200.0,23.9407,23.9407,23.8936,23.9014,21200.0
2012-08-30 11:00:00,30.45,30.54,30.44,30.54,26600.0,23.9014,23.9721,23.8936,23.9721,26600.0
2012-08-30 11:30:00,30.55,30.56,30.49,30.51,16000.0,23.9799,23.9878,23.9328,23.9485,16000.0
2012-08-30 12:00:00,30.5,30.5,30.47,30.47,14200.0,23.9407,23.9407,23.9171,23.9171,14200.0
2012-08-30 12:30:00,30.48,30.61,30.48,30.6,18200.0,23.925,24.027,23.925,24.0192,18200.0
2012-08-30 13:00:00,30.6,30.61,30.53,30.54,28400.0,24.0192,24.027,23.9642,23.9721,28400.0
2012-08-30 13:30:00,30.54,30.55,30.5,30.52,29600.0,23.9721,23.9799,23.9407,23.9564,29600.0
2012-08-30 14:00:00,30.52,30.58,30.51,30.54,54800.0,23.9564,24.0035,23.9485,23.9721,54800.0
2012-08-30 14:30:00,30.53,30.58,30.52,30.57,60200.0,23.9642,24.0035,23.9564,23.9956,60200.0
2012-08-30 15:00:00,30.57,30.59,30.55,30.59,25200.0,23.9956,24.0113,23.9799,24.0113,25200.0
2012-08-30 15:30:00,30.59,30.61,30.48,30.49,94000.0,24.0113,24.027,23.925,23.9328,94000.0
2012-08-31 09:30:00,30.65,30.77,30.56,30.74,39600.0,24.0584,24.1526,23.9878,24.1291,39600.0
2012-08-31 10:00:00,30.73,30.77,30.56,30.73,55400.0,24.1212,24.1526,23.9878,24.1212,55400.0
2012-08-31 10:30:00,30.73,30.82,30.7,30.76,48000.0,24.1212,24.1918,24.0977,24.1447,48000.0
2012-08-31 11:00:00,30.78,30.8,30.65,30.65,51000.0,24.1604,24.1761,24.0584,24.0584,51000.0
2012-08-31 11:30:00,30.65,30.66,30.59,30.61,32800.0,24.0584,24.0663,24.0113,24.027,32800.0
2012-08-31 12:00:00,30.61,30.63,30.48,30.54,34200.0,24.027,24.0427,23.925,23.9721,34200.0
2012-08-31 12:30:00,30.52,30.61,30.51,30.61,17000.0,23.9564,24.027,23.9485,24.027,17000.0
2012-08-31 13:00:00,30.62,30.62,30.54,30.57,18000.0,24.0349,24.0349,23.9721,23.9956,18000.0
2012-08-31 13:30:00,30.57,30.68,30.57,30.65,12000.0,23.9956,24.082,23.9956,24.0584,12000.0
2012-08-31 14:00:00,30.66,30.75,30.65,30.75,27000.0,24.0663,24.1369,24.0584,24.1369,27000.0
2012-08-31 14:30:00,30.75,30.75,30.7,30.72,31600.0,24.1369,24.1369,24.0977,24.1134,31600.0
2012-08-31 15:00:00,30.7,30.72,30.67,30.68,38800.0,24.0977,24.1134,24.0741,24.082,38800.0
2012-08-31 15:30:00,30.68,30.78,30.68,30.72,187400.0,24.082,24.1604,24.082,24.1134,187400.0
2012-09-04 09:30:00,30.78,30.83,30.61,30.81,65800.0,24.1604,24.1997,24.027,24.184,65800.0
2012-09-04 10:00:00,30.8,30.84,30.72,30.76,59000.0,24.1761,24.2075,24.1134,24.1447,59000.0
2012-09-04 10:30:00,30.76,30.84,30.72,30.83,80600.0,24.1447,24.2075,24.1134,24.1997,80600.0
2012-09-04 11:00:00,30.83,30.96,30.82,30.95,46400.0,24.1997,24.3017,24.1918,24.2939,46400.0
2012-09-04 11:30:00,30.96,31.0,30.91,30.97,55400.0,24.3017,24.3331,24.2625,24.3096,55400.0
2012-09-04 12:00:00,30.96,30.99,30.93,30.96,57800.0,24.3017,24.3253,24.2782,24.3017,57800.0
2012-09-04 12:30:00,30.97,31.0,30.95,30.99,26000.0,24.3096,24.3331,24.2939,24.3253,26000.0
2012-09-04 13:00:00,30.98,31.02,30.97,31.02,37200.0,24.3174,24.3488,24.3096,24.3488,37200.0
2012-09-04 13:30:00,31.02,31.05,31.0,31.03,32000.0,24.3488,24.3724,24.3331,24.3567,32000.0
2012-09-04 14:00:00,31.03,31.03,30.98,31.02,54000.0,24.3567,24.3567,24.3174,24.3488,54000.0
2012-09-04 14:30:00,31.01,31.2,31.01,31.18,122600.0,24.341,24.4901,24.341,24.4744,122600.0
2012-09-04 15:00:00,31.17,31.2,31.15,31.19,73200.0,24.4666,24.4901,24.4509,24.4823,73200.0
2012-09-04 15:30:00,31.2,31.2,31.1,31.16,200400.0,24.4901,24.4901,24.4116,24.4587,200400.0
2012-09-05 09:30:00,31.2,31.22,31.03,31.03,92800.0,24.4901,24.5058,24.3567,24.3567,92800.0
2012-09-05 10:00:00,31.04,31.11,31.04,31.11,67200.0,24.3645,24.4195,24.3645,24.4195,67200.0
2012-09-05 10:30:00,31.11,31.17,31.1,31.11,56800.0,24.4195,24.4666,24.4116,24.4195,56800.0
2012-09-05 11:00:00,31.11,31.18,31.08,31.18,47400.0,24.4195,24.4744,24.3959,24.4744,47400.0
2012-09-05 11:30:00,31.18,31.32,31.18,31.32,78800.0,24.4744,24.5843,24.4744,24.5843,78800.0
2012-09-05 12:00:00,31.31,31.34,31.3,31.33,69400.0,24.5765,24.6,24.5686,24.5922,69400.0
2012-09-05 12:30:00,31.33,31.35,31.33,31.34,45600.0,24.5922,24.6079,24.5922,24.6,45600.0
2012-09-05 13:00:00,31.35,31.35,31.29,31.29,81200.0,24.6079,24.6079,24.5608,24.5608,81200.0
2012-09-05 13:30:00,31.29,31.29,31.18,31.18,64000.0,24.5608,24.5608,24.4744,24.4744,64000.0
2012-09-05 14:00:00,31.19,31.19,31.13,31.15,78200.0,24.4823,24.4823,24.4352,24.4509,78200.0
2012-09-05 14:30:00,31.16,31.22,31.15,31.17,74600.0,24.4587,24.5058,24.4509,24.4666,74600.0
2012-09-05 15:00:00,31.18,31.2,31.16,31.17,89400.0,24.4744,24.4901,24.4587,24.4666,89400.0
2012-09-05 15:30:00,31.17,31.23,31.16,31.21,228600.0,24.4666,24.5137,24.4587,24.498,228600.0
2012-09-06 09:30:00,31.43,31.83,31.25,31.75,261000.0,24.6707,24.9846,24.5294,24.9218,261000.0
2012-09-06 10:00:00,31.75,31.77,31.56,31.56,77600.0,24.9218,24.9375,24.7727,24.7727,77600.0
2012-09-06 10:30:00,31.56,31.7,31.54,31.7,72400.0,24.7727,24.8826,24.757,24.8826,72400.0
2012-09-06 11:00:00,31.71,31.71,31.63,31.64,58400.0,24.8904,24.8904,24.8276,24.8355,58400.0
2012-09-06 11:30:00,31.64,31.68,31.64,31.67,51000.0,24.8355,24.8669,24.8355,24.859,51000.0
2012-09-06 12:00:00,31.68,31.69,31.56,31.58,46600.0,24.8669,24.8747,24.7727,24.7884,46600.0
2012-09-06 12:30:00,31.58,31.62,31.56,31.61,45000.0,24.7884,24.8198,24.7727,24.8119,45000.0
2012-09-06 13:00:00,31.61,31.61,31.55,31.58,46000.0,24.8119,24.8119,24.7649,24.7884,46000.0
2012-09-06 13:30:00,31.58,31.61,31.58,31.6,62600.0,24.7884,24.8119,24.7884,24.8041,62600.0
2012-09-06 14:00:00,31.59,31.61,31.55,31.56,90200.0,24.7962,24.8119,24.7649,24.7727,90200.0
2012-09-06 14:30:00,31.56,31.58,31.54,31.57,51000.0,24.7727,24.7884,24.757,24.7806,51000.0
2012-09-06 15:00:00,31.57,31.59,31.56,31.57,79200.0,24.7806,24.7962,24.7727,24.7806,79200.0
2012-09-06 15:30:00,31.58,31.71,31.57,31.7,243200.0,24.7884,24.8904,24.7806,24.8826,243200.0
2012-09-07 09:30:00,31.93,31.93,31.63,31.67,60000.0,25.0631,25.0631,24.8276,24.859,60000.0
2012-09-07 10:00:00,31.69,31.69,31.59,31.66,85000.0,24.8747,24.8747,24.7962,24.8512,85000.0
2012-09-07 10:30:00,31.66,31.68,31.6,31.61,56200.0,24.8512,24.8669,24.8041,24.8119,56200.0
2012-09-07 11:00:00,31.6,31.61,31.52,31.54,28200.0,24.8041,24.8119,24.7413,24.757,28200.0
2012-09-07 11:30:00,31.54,31.56,31.43,31.43,55800.0,24.757,24.7727,24.6707,24.6707,55800.0
2012-09-07 12:00:00,31.43,31.48,31.43,31.47,63800.0,24.6707,24.7099,24.6707,24.7021,63800.0
2012-09-07 12:30:00,31.48,31.58,31.47,31.55,47400.0,24.7099,24.7884,24.7021,24.7649,47400.0
2012-09-07 13:00:00,31.54,31.57,31.49,31.5,36800.0,24.757,24.7806,24.7178,24.7256,36800.0
2012-09-07 13:30:00,31.5,31.5,31.47,31.49,32400.0,24.7256,24.7256,24.7021,24.7178,32400.0
2012-09-07 14:00:00,31.49,31.5,31.47,31.48,74800.0,24.7178,24.7256,24.7021,24.7099,74800.0
2012-09-07 14:30:00,31.48,31.49,31.47,31.48,41000.0,24.7099,24.7178,24.7021,24.7099,41000.0
2012-09-07 15:00:00,31.48,31.5,31.44,31.49,53200.0,24.7099,24.7256,24.6785,24.7178,53200.0
2012-09-07 15:30:00,31.5,31.52,31.49,31.5,85400.0,24.7256,24.7413,24.7178,24.7256,85400.0
2012-09-10 09:30:00,31.94,31.94,31.45,31.49,36400.0,25.071,25.071,24.6864,24.7178,36400.0
2012-09-10 10:00:00,31.49,31.52,31.46,31.5,62200.0,24.7178,24.7413,24.6942,24.7256,62200.0
2012-09-10 10:30:00,31.5,31.53,31.47,31.47,85200.0,24.7256,24.7492,24.7021,24.7021,85200.0
2012-09-10 11:00:00,31.46,31.52,31.45,31.49,73400.0,24.6942,24.7413,24.6864,24.7178,73400.0
2012-09-10 11:30:00,31.49,31.5,31.36,31.38,145400.0,24.7178,24.7256,24.6157,24.6314,145400.0
2012-09-10 12:00:00,31.38,31.52,31.36,31.5,59200.0,24.6314,24.7413,24.6157,24.7256,59200.0
2012-09-10 12:30:00,31.5,31.52,31.48,31.51,49800.0,24.7256,24.7413,24.7099,24.7335,49800.0
2012-09-10 13:00:00,31.5,31.52,31.5,31.51,40600.0,24.7256,24.7413,24.7256,24.7335,40600.0
2012-09-10 13:30:00,31.52,31.52,31.49,31.5,18400.0,24.7413,24.7413,24.7178,24.7256,18400.0
2012-09-10 14:00:00,31.5,31.52,31.49,31.51,80000.0,24.7256,24.7413,24.7178,24.7335,80000.0
2012-09-10 14:30:00,31.51,31.53,31.49,31.51,95400.0,24.7335,24.7492,24.7178,24.7335,95400.0
2012-09-10 15:00:00,31.51,31.52,31.5,31.5,55000.0,24.7335,24.7413,24.7256,24.7256,55000.0
2012-09-10 15:30:00,31.51,31.51,31.46,31.48,118400.0,24.7335,24.7335,24.6942,24.7099,118400.0
2012-09-11 09:30:00,31.55,31.59,31.42,31.53,40200.0,24.7649,24.7962,24.6628,24.7492,40200.0
2012-09-11 10:00:00,31.55,31.61,31.5,31.55,60600.0,24.7649,24.8119,24.7256,24.7649,60600.0
2012-09-11 10:30:00,31.55,31.6,31.5,31.6,48000.0,24.7649,24.8041,24.7256,24.8041,48000.0
2012-09-11 11:00:00,31.6,31.67,31.56,31.58,368400.0,24.8041,24.859,24.7727,24.7884,368400.0
2012-09-11 11:30:00,31.58,31.6,31.55,31.57,55000.0,24.7884,24.8041,24.7649,24.7806,55000.0
2012-09-11 12:00:00,31.56,31.58,31.54,31.58,17800.0,24.7727,24.7884,24.757,24.7884,17800.0
2012-09-11 12:30:00,31.58,31.58,31.48,31.49,54800.0,24.7884,24.7884,24.7099,24.7178,54800.0
2012-09-11 13:00:00,31.48,31.54,31.48,31.53,52000.0,24.7099,24.757,24.7099,24.7492,52000.0
2012-09-11 13:30:00,31.53,31.56,31.52,31.54,12400.0,24.7492,24.7727,24.7413,24.757,12400.0
2012-09-11 14:00:00,31.54,31.57,31.52,31.57,20200.0,24.757,24.7806,24.7413,24.7806,20200.0
2012-09-11 14:30:00,31.57,31.57,31.52,31.56,23000.0,24.7806,24.7806,24.7413,24.7727,23000.0
2012-09-11 15:00:00,31.55,31.55,31.45,31.49,72400.0,24.7649,24.7649,24.6864,24.7178,72400.0
2012-09-11 15:30:00,31.49,31.52,31.48,31.5,108400.0,24.7178,24.7413,24.7099,24.7256,108400.0
2012-09-12 09:30:00,31.5,31.96,31.38,31.49,44600.0,24.7256,25.0867,24.6314,24.7178,44600.0
2012-09-12 10:00:00,31.47,31.49,31.42,31.42,54400.0,24.7021,24.7178,24.6628,24.6628,54400.0
2012-09-12 10:30:00,31.42,31.46,31.39,31.4,79400.0,24.6628,24.6942,24.6393,24.6471,79400.0
2012-09-12 11:00:00,31.41,31.41,31.33,31.34,91000.0,24.655,24.655,24.5922,24.6,91000.0
2012-09-12 11:30:00,31.34,31.36,31.31,31.32,42400.0,24.6,24.6157,24.5765,24.5843,42400.0
2012-09-12 12:00:00,31.31,31.32,31.25,31.31,60800.0,24.5765,24.5843,24.5294,24.5765,60800.0
2012-09-12 12:30:00,31.32,31.32,31.24,31.24,37200.0,24.5843,24.5843,24.5215,24.5215,37200.0
2012-09-12 13:00:00,31.24,31.27,31.23,31.23,83400.0,24.5215,24.5451,24.5137,24.5137,83400.0
2012-09-12 13:30:00,31.24,31.24,31.16,31.16,99800.0,24.5215,24.5215,24.4587,24.4587,99800.0
2012-09-12 14:00:00,31.16,31.18,31.13,31.13,96400.0,24.4587,24.4744,24.4352,24.4352,96400.0
2012-09-12 14:30:00,31.14,31.15,31.1,31.15,103600.0,24.443,24.4509,24.4116,24.4509,103600.0
2012-09-12 15:00:00,31.15,31.19,31.11,31.19,80800.0,24.4509,24.4823,24.4195,24.4823,80800.0
2012-09-12 15:30:00,31.18,31.2,31.14,31.19,186000.0,24.4744,24.4901,24.443,24.4823,186000.0
2012-09-13 09:30:00,31.12,31.43,31.07,31.36,28400.0,24.4273,24.6707,24.3881,24.6157,28400.0
2012-09-13 10:00:00,31.36,31.42,31.3,31.41,28600.0,24.6157,24.6628,24.5686,24.655,28600.0
2012-09-13 10:30:00,31.41,31.46,31.4,31.41,21600.0,24.655,24.6942,24.6471,24.655,21600.0
2012-09-13 11:00:00,31.42,31.54,31.4,31.54,64800.0,24.6628,24.757,24.6471,24.757,64800.0
2012-09-13 11:30:00,31.54,31.55,31.45,31.45,53800.0,24.757,24.7649,24.6864,24.6864,53800.0
2012-09-13 12:00:00,31.45,31.45,31.39,31.39,29400.0,24.6864,24.6864,24.6393,24.6393,29400.0
2012-09-13 12:30:00,31.4,31.54,31.39,31.53,89400.0,24.6471,24.757,24.6393,24.7492,89400.0
2012-09-13 13:00:00,31.53,31.54,31.43,31.53,78600.0,24.7492,24.757,24.6707,24.7492,78600.0
2012-09-13 13:30:00,31.53,31.53,31.5,31.51,55400.0,24.7492,24.7492,24.7256,24.7335,55400.0
2012-09-13 14:00:00,31.53,31.63,31.52,31.61,96400.0,24.7492,24.8276,24.7413,24.8119,96400.0
2012-09-13 14:30:00,31.6,31.61,31.56,31.57,37800.0,24.8041,24.8119,24.7727,24.7806,37800.0
2012-09-13 15:00:00,31.59,31.63,31.58,31.61,82600.0,24.7962,24.8276,24.7884,24.8119,82600.0
2012-09-13 15:30:00,31.6,31.65,31.55,31.61,143400.0,24.8041,24.8433,24.7649,24.8119,143400.0
2012-09-14 09:30:00,31.82,31.82,31.35,31.53,59200.0,24.9768,24.9768,24.6079,24.7492,59200.0
2012-09-14 10:00:00,31.56,31.65,31.55,31.56,75400.0,24.7727,24.8433,24.7649,24.7727,75400.0
2012-09-14 10:30:00,31.57,31.59,31.48,31.51,23200.0,24.7806,24.7962,24.7099,24.7335,23200.0
2012-09-14 11:00:00,31.5,31.58,31.5,31.53,34600.0,24.7256,24.7884,24.7256,24.7492,34600.0
2012-09-14 11:30:00,31.54,31.55,31.47,31.52,20600.0,24.757,24.7649,24.7021,24.7413,20600.0
2012-09-14 12:00:00,31.52,31.52,31.49,31.49,44200.0,24.7413,24.7413,24.7178,24.7178,44200.0
2012-09-14 12:30:00,31.49,31.5,31.47,31.47,23000.0,24.7178,24.7256,24.7021,24.7021,23000.0
2012-09-14 13:00:00,31.47,31.49,31.43,31.43,25000.0,24.7021,24.7178,24.6707,24.6707,25000.0
2012-09-14 13:30:00,31.43,31.52,31.41,31.5,29400.0,24.6707,24.7413,24.655,24.7256,29400.0
2012-09-14 14:00:00,31.5,31.5,31.48,31.5,32800.0,24.7256,24.7256,24.7099,24.7256,32800.0
2012-09-14 14:30:00,31.5,31.5,31.42,31.47,33400.0,24.7256,24.7256,24.6628,24.7021,33400.0
2012-09-14 15:00:00,31.47,31.5,31.38,31.4,67000.0,24.7021,24.7256,24.6314,24.6471,67000.0
2012-09-14 15:30:00,31.4,31.5,31.38,31.5,154200.0,24.6471,24.7256,24.6314,24.7256,154200.0
2012-09-17 09:30:00,31.5,31.57,31.41,31.53,87400.0,24.7256,24.7806,24.655,24.7492,87400.0
2012-09-17 10:00:00,31.51,31.59,31.5,31.56,71000.0,24.7335,24.7962,24.7256,24.7727,71000.0
2012-09-17 10:30:00,31.57,31.57,31.47,31.49,35400.0,24.7806,24.7806,24.7021,24.7178,35400.0
2012-09-17 11:00:00,31.48,31.5,31.45,31.48,23600.0,24.7099,24.7256,24.6864,24.7099,23600.0
2012-09-17 11:30:00,31.47,31.5,31.43,31.43,27400.0,24.7021,24.7256,24.6707,24.6707,27400.0
2012-09-17 12:00:00,31.43,31.43,31.35,31.35,28200.0,24.6707,24.6707,24.6079,24.6079,28200.0
2012-09-17 12:30:00,31.34,31.37,31.33,31.36,15000.0,24.6,24.6236,24.5922,24.6157,15000.0
2012-09-17 13:00:00,31.36,31.43,31.35,31.43,23200.0,24.6157,24.6707,24.6079,24.6707,23200.0
2012-09-17 13:30:00,31.43,31.44,31.36,31.4,44000.0,24.6707,24.6785,24.6157,24.6471,44000.0
2012-09-17 14:00:00,31.4,31.43,31.38,31.38,41800.0,24.6471,24.6707,24.6314,24.6314,41800.0
2012-09-17 14:30:00,31.38,31.38,31.34,31.35,56600.0,24.6314,24.6314,24.6,24.6079,56600.0
2012-09-17 15:00:00,31.36,31.41,31.34,31.36,66000.0,24.6157,24.655,24.6,24.6157,66000.0
2012-09-17 15:30:00,31.35,31.47,31.34,31.46,144000.0,24.6079,24.7021,24.6,24.6942,144000.0
2012-09-18 09:30:00,31.5,31.54,31.47,31.5,72200.0,24.7256,24.757,24.7021,24.7256,72200.0
2012-09-18 10:00:00,31.5,31.52,31.47,31.5,43200.0,24.7256,24.7413,24.7021,24.7256,43200.0
2012-09-18 10:30:00,31.5,31.55,31.47,31.54,52800.0,24.7256,24.7649,24.7021,24.757,52800.0
2012-09-18 11:00:00,31.55,31.67,31.55,31.64,34200.0,24.7649,24.859,24.7649,24.8355,34200.0
2012-09-18 11:30:00,31.63,31.7,31.61,31.7,32600.0,24.8276,24.8826,24.8119,24.8826,32600.0
2012-09-18 12:00:00,31.71,31.71,31.66,31.66,30000.0,24.8904,24.8904,24.8512,24.8512,30000.0
2012-09-18 12:30:00,31.65,31.66,31.59,31.65,32400.0,24.8433,24.8512,24.7962,24.8433,32400.0
2012-09-18 13:00:00,31.65,31.7,31.62,31.68,33400.0,24.8433,24.8826,24.8198,24.8669,33400.0
2012-09-18 13:30:00,31.68,31.72,31.67,31.7,37600.0,24.8669,24.8983,24.859,24.8826,37600.0
2012-09-18 14:00:00,31.71,31.72,31.65,31.72,36800.0,24.8904,24.8983,24.8433,24.8983,36800.0
2012-09-18 14:30:00,31.73,31.83,31.73,31.77,134200.0,24.9061,24.9846,24.9061,24.9375,134200.0
2012-09-18 15:00:00,31.76,31.78,31.69,31.69,63600.0,24.9297,24.9454,24.8747,24.8747,63600.0
2012-09-18 15:30:00,31.69,31.8,31.69,31.8,104600.0,24.8747,24.9611,24.8747,24.9611,104600.0
2012-09-19 09:30:00,31.77,31.88,31.62,31.62,61800.0,24.9375,25.0239,24.8198,24.8198,61800.0
2012-09-19 10:00:00,31.6,31.77,31.6,31.77,42400.0,24.8041,24.9375,24.8041,24.9375,42400.0
2012-09-19 10:30:00,31.77,31.8,31.71,31.74,43600.0,24.9375,24.9611,24.8904,24.914,43600.0
2012-09-19 11:00:00,31.74,31.75,31.72,31.75,35800.0,24.914,24.9218,24.8983,24.9218,35800.0
2012-09-19 11:30:00,31.75,31.75,31.66,31.67,46600.0,24.9218,24.9218,24.8512,24.859,46600.0
2012-09-19 12:00:00,31.67,31.75,31.65,31.75,40200.0,24.859,24.9218,24.8433,24.9218,40200.0
2012-09-19 12:30:00,31.75,31.75,31.69,31.75,38600.0,24.9218,24.9218,24.8747,24.9218,38600.0
2012-09-19 13:00:00,31.75,31.75,31.73,31.75,45000.0,24.9218,24.9218,24.9061,24.9218,45000.0
2012-09-19 13:30:00,31.75,31.75,31.72,31.74,53000.0,24.9218,24.9218,24.8983,24.914,53000.0
2012-09-19 14:00:00,31.74,31.75,31.73,31.73,35200.0,24.914,24.9218,24.9061,24.9061,35200.0
2012-09-19 14:30:00,31.73,31.73,31.67,31.67,66800.0,24.9061,24.9061,24.859,24.859,66800.0
2012-09-19 15:00:00,31.68,31.72,31.66,31.66,98000.0,24.8669,24.8983,24.8512,24.8512,98000.0
2012-09-19 15:30:00,31.66,31.68,31.61,31.63,208200.0,24.8512,24.8669,24.8119,24.8276,208200.0
2012-09-20 09:30:00,31.6,31.91,31.6,31.85,58400.0,24.8041,25.0474,24.8041,25.0003,58400.0
2012-09-20 10:00:00,31.85,31.92,31.81,31.91,27600.0,25.0003,25.0553,24.9689,25.0474,27600.0
2012-09-20 10:30:00,31.91,31.93,31.81,31.82,83600.0,25.0474,25.0631,24.9689,24.9768,83600.0
2012-09-20 11:00:00,31.83,31.86,31.77,31.78,66000.0,24.9846,25.0082,24.9375,24.9454,66000.0
2012-09-20 11:30:00,31.8,31.84,31.79,31.81,26200.0,24.9611,24.9925,24.9532,24.9689,26200.0
2012-09-20 12:00:00,31.81,31.82,31.67,31.68,63400.0,24.9689,24.9768,24.859,24.8669,63400.0
2012-09-20 12:30:00,31.68,31.71,31.66,31.68,34000.0,24.8669,24.8904,24.8512,24.8669,34000.0
2012-09-20 13:00:00,31.68,31.71,31.66,31.7,28400.0,24.8669,24.8904,24.8512,24.8826,28400.0
2012-09-20 13:30:00,31.7,31.75,31.7,31.75,35600.0,24.8826,24.9218,24.8826,24.9218,35600.0
2012-09-20 14:00:00,31.75,31.81,31.73,31.81,75400.0,24.9218,24.9689,24.9061,24.9689,75400.0
2012-09-20 14:30:00,31.8,31.8,31.75,31.77,43000.0,24.9611,24.9611,24.9218,24.9375,43000.0
2012-09-20 15:00:00,31.77,31.78,31.68,31.68,92400.0,24.9375,24.9454,24.8669,24.8669,92400.0
2012-09-20 15:30:00,31.68,31.7,31.58,31.7,179800.0,24.8669,24.8826,24.7884,24.8826,179800.0
2012-09-21 09:30:00,31.77,31.85,31.68,31.83,289600.0,24.9375,25.0003,24.8669,24.9846,289600.0
2012-09-21 10:00:00,31.81,31.87,31.79,31.86,46000.0,24.9689,25.016,24.9532,25.0082,46000.0
2012-09-21 10:30:00,31.86,31.86,31.83,31.84,15000.0,25.0082,25.0082,24.9846,24.9925,15000.0
2012-09-21 11:00:00,31.85,31.86,31.84,31.85,33400.0,25.0003,25.0082,24.9925,25.0003,33400.0
2012-09-21 11:30:00,31.86,31.86,31.81,31.82,21800.0,25.0082,25.0082,24.9689,24.9768,21800.0
2012-09-21 12:00:00,31.82,31.84,31.78,31.78,17000.0,24.9768,24.9925,24.9454,24.9454,17000.0
2012-09-21 12:30:00,31.78,31.79,31.73,31.73,18800.0,24.9454,24.9532,24.9061,24.9061,18800.0
2012-09-21 13:00:00,31.74,31.8,31.73,31.75,33400.0,24.914,24.9611,24.9061,24.9218,33400.0
2012-09-21 13:30:00,31.76,31.77,31.73,31.75,62600.0,24.9297,24.9375,24.9061,24.9218,62600.0
2012-09-21 14:00:00,31.75,31.75,31.65,31.66,85000.0,24.9218,24.9218,24.8433,24.8512,85000.0
2012-09-21 14:30:00,31.67,31.7,31.67,31.68,137200.0,24.859,24.8826,24.859,24.8669,137200.0
2012-09-21 15:00:00,31.69,31.73,31.67,31.69,88200.0,24.8747,24.9061,24.859,24.8747,88200.0
2012-09-21 15:30:00,31.69,31.77,31.58,31.59,310600.0,24.8747,24.9375,24.7884,24.7962,310600.0
2012-09-24 09:30:00,31.6,31.83,31.52,31.63,47600.0,24.8041,24.9846,24.7413,24.8276,47600.0
2012-09-24 10:00:00,31.65,31.67,31.59,31.66,31000.0,24.8433,24.859,24.7962,24.8512,31000.0
2012-09-24 10:30:00,31.71,31.75,31.71,31.73,32600.0,24.8904,24.9218,24.8904,24.9061,32600.0
2012-09-24 11:00:00,31.75,31.76,31.61,31.66,150000.0,24.9218,24.9297,24.8119,24.8512,150000.0
2012-09-24 11:30:00,31.66,31.66,31.61,31.65,48400.0,24.8512,24.8512,24.8119,24.8433,48400.0
2012-09-24 12:00:00,31.66,31.66,31.61,31.61,39400.0,24.8512,24.8512,24.8119,24.8119,39400.0
2012-09-24 12:30:00,31.61,31.65,31.6,31.64,65600.0,24.8119,24.8433,24.8041,24.8355,65600.0
2012-09-24 13:00:00,31.65,31.77,31.65,31.76,22200.0,24.8433,24.9375,24.8433,24.9297,22200.0
2012-09-24 13:30:00,31.75,31.81,31.72,31.77,32000.0,24.9218,24.9689,24.8983,24.9375,32000.0
2012-09-24 14:00:00,31.77,31.81,31.77,31.79,40800.0,24.9375,24.9689,24.9375,24.9532,40800.0
2012-09-24 14:30:00,31.79,31.8,31.75,31.77,132200.0,24.9532,24.9611,24.9218,24.9375,132200.0
2012-09-24 15:00:00,31.76,31.84,31.76,31.77,144600.0,24.9297,24.9925,24.9297,24.9375,144600.0
2012-09-24 15:30:00,31.77,31.78,31.73,31.75,81800.0,24.9375,24.9454,24.9061,24.9218,81800.0
2012-09-25 09:30:00,31.79,31.86,31.68,31.75,47600.0,24.9532,25.0082,24.8669,24.9218,47600.0
2012-09-25 10:00:00,31.77,31.82,31.68,31.72,135600.0,24.9375,24.9768,24.8669,24.8983,135600.0
2012-09-25 10:30:00,31.72,31.77,31.72,31.73,38800.0,24.8983,24.9375,24.8983,24.9061,38800.0
2012-09-25 11:00:00,31.75,31.77,31.72,31.74,47400.0,24.9218,24.9375,24.8983,24.914,47400.0
2012-09-25 11:30:00,31.74,31.8,31.73,31.78,29800.0,24.914,24.9611,24.9061,24.9454,29800.0
2012-09-25 12:00:00,31.77,31.8,31.73,31.79,41000.0,24.9375,24.9611,24.9061,24.9532,41000.0
2012-09-25 12:30:00,31.8,31.8,31.72,31.75,33800.0,24.9611,24.9611,24.8983,24.9218,33800.0
2012-09-25 13:00:00,31.76,31.78,31.71,31.75,24800.0,24.9297,24.9454,24.8904,24.9218,24800.0
2012-09-25 13:30:00,31.75,31.82,31.74,31.81,52400.0,24.9218,24.9768,24.914,24.9689,52400.0
2012-09-25 14:00:00,31.83,31.83,31.72,31.73,119600.0,24.9846,24.9846,24.8983,24.9061,119600.0
2012-09-25 14:30:00,31.72,31.79,31.69,31.73,84800.0,24.8983,24.9532,24.8747,24.9061,84800.0
2012-09-25 15:00:00,31.73,31.73,31.6,31.65,54800.0,24.9061,24.9061,24.8041,24.8433,54800.0
2012-09-25 15:30:00,31.65,31.69,31.55,31.59,133600.0,24.8433,24.8747,24.7649,24.7962,133600.0
2012-09-26 09:30:00,31.67,31.88,31.56,31.67,85600.0,24.859,25.0239,24.7727,24.859,85600.0
2012-09-26 10:00:00,31.67,31.72,31.58,31.58,54600.0,24.859,24.8983,24.7884,24.7884,54600.0
2012-09-26 10:30:00,31.59,31.63,31.55,31.6,183800.0,24.7962,24.8276,24.7649,24.8041,183800.0
2012-09-26 11:00:00,31.6,31.62,31.46,31.5,136800.0,24.8041,24.8198,24.6942,24.7256,136800.0
2012-09-26 11:30:00,31.49,31.5,31.45,31.47,60600.0,24.7178,24.7256,24.6864,24.7021,60600.0
2012-09-26 12:00:00,31.46,31.47,31.41,31.42,46800.0,24.6942,24.7021,24.655,24.6628,46800.0
2012-09-26 12:30:00,31.43,31.53,31.42,31.53,73600.0,24.6707,24.7492,24.6628,24.7492,73600.0
2012-09-26 13:00:00,31.53,31.56,31.47,31.52,56600.0,24.7492,24.7727,24.7021,24.7413,56600.0
2012-09-26 13:30:00,31.52,31.54,31.41,31.41,49600.0,24.7413,24.757,24.655,24.655,49600.0
2012-09-26 14:00:00,31.41,31.45,31.37,31.38,50400.0,24.655,24.6864,24.6236,24.6314,50400.0
2012-09-26 14:30:00,31.39,31.48,31.36,31.46,53000.0,24.6393,24.7099,24.6157,24.6942,53000.0
2012-09-26 15:00:00,31.47,31.48,31.43,31.46,49600.0,24.7021,24.7099,24.6707,24.6942,49600.0
2012-09-26 15:30:00,31.46,31.48,31.36,31.45,164000.0,24.6942,24.7099,24.6157,24.6864,164000.0
2012-09-27 09:30:00,30.9,31.2,30.38,30.49,311800.0,24.2546,24.4901,23.8465,23.9328,311800.0
2012-09-27 10:00:00,30.49,30.7,30.03,30.23,328400.0,23.9328,24.0977,23.5717,23.7287,328400.0
2012-09-27 10:30:00,30.23,30.47,30.14,30.4,239600.0,23.7287,23.9171,23.6581,23.8622,239600.0
2012-09-27 11:00:00,30.39,30.62,30.38,30.59,240400.0,23.8543,24.0349,23.8465,24.0113,240400.0
2012-09-27 11:30:00,30.59,30.63,30.53,30.59,144200.0,24.0113,24.0427,23.9642,24.0113,144200.0
2012-09-27 12:00:00,30.59,30.72,30.56,30.68,121200.0,24.0113,24.1134,23.9878,24.082,121200.0
2012-09-27 12:30:00,30.68,30.74,30.6,30.68,104800.0,24.082,24.1291,24.0192,24.082,104800.0
2012-09-27 13:00:00,30.68,30.89,30.67,30.86,92800.0,24.082,24.2468,24.0741,24.2232,92800.0
2012-09-27 13:30:00,30.86,31.0,30.85,30.95,124400.0,24.2232,24.3331,24.2154,24.2939,124400.0
2012-09-27 14:00:00,30.95,31.0,30.74,30.75,136400.0,24.2939,24.3331,24.1291,24.1369,136400.0
2012-09-27 14:30:00,30.77,30.89,30.75,30.89,98600.0,24.1526,24.2468,24.1369,24.2468,98600.0
2012-09-27 15:00:00,30.88,30.92,30.82,30.86,108400.0,24.2389,24.2703,24.1918,24.2232,108400.0
2012-09-27 15:30:00,30.86,30.93,30.85,30.88,268800.0,24.2232,24.2782,24.2154,24.2389,268800.0
2012-09-28 09:30:00,30.88,30.9,30.54,30.76,94400.0,24.2389,24.2546,23.9721,24.1447,94400.0
2012-09-28 10:00:00,30.77,30.82,30.65,30.81,104800.0,24.1526,24.1918,24.0584,24.184,104800.0
2012-09-28 10:30:00,30.81,30.86,30.78,30.79,57600.0,24.184,24.2232,24.1604,24.1683,57600.0
2012-09-28 11:00:00,30.8,30.81,30.75,30.75,50600.0,24.1761,24.184,24.1369,24.1369,50600.0
2012-09-28 11:30:00,30.75,30.89,30.75,30.86,56800.0,24.1369,24.2468,24.1369,24.2232,56800.0
2012-09-28 12:00:00,30.85,30.9,30.83,30.83,43400.0,24.2154,24.2546,24.1997,24.1997,43400.0
2012-09-28 12:30:00,30.84,30.89,30.78,30.8,44000.0,24.2075,24.2468,24.1604,24.1761,44000.0
2012-09-28 13:00:00,30.81,30.9,30.77,30.89,50800.0,24.184,24.2546,24.1526,24.2468,50800.0
2012-09-28 13:30:00,30.89,30.97,30.89,30.96,41800.0,24.2468,24.3096,24.2468,24.3017,41800.0
2012-09-28 14:00:00,30.96,31.01,30.95,30.95,59000.0,24.3017,24.341,24.2939,24.2939,59000.0
2012-09-28 14:30:00,30.93,31.01,30.91,30.96,63800.0,24.2782,24.341,24.2625,24.3017,63800.0
2012-09-28 15:00:00,30.96,31.0,30.9,30.92,67600.0,24.3017,24.3331,24.2546,24.2703,67600.0
2012-09-28 15:30:00,30.92,31.04,30.87,31.01,209200.0,24.2703,24.3645,24.2311,24.341,209200.0
2012-10-01 09:30:00,31.06,31.1,30.91,30.99,173400.0,24.3802,24.4116,24.2625,24.3253,173400.0
2012-10-01 10:00:00,30.99,31.17,30.99,31.1,169600.0,24.3253,24.4666,24.3253,24.4116,169600.0
2012-10-01 10:30:00,31.11,31.17,31.08,31.13,148800.0,24.4195,24.4666,24.3959,24.4352,148800.0
2012-10-01 11:00:00,31.13,31.22,31.1,31.17,96000.0,24.4352,24.5058,24.4116,24.4666,96000.0
2012-10-01 11:30:00,31.16,31.17,31.08,31.09,82200.0,24.4587,24.4666,24.3959,24.4038,82200.0
2012-10-01 12:00:00,31.1,31.22,31.09,31.2,55400.0,24.4116,24.5058,24.4038,24.4901,55400.0
2012-10-01 12:30:00,31.2,31.25,31.11,31.17,77000.0,24.4901,24.5294,24.4195,24.4666,77000.0
2012-10-01 13:00:00,31.17,31.21,31.07,31.21,61600.0,24.4666,24.498,24.3881,24.498,61600.0
2012-10-01 13:30:00,31.2,31.29,31.16,31.27,52000.0,24.4901,24.5608,24.4587,24.5451,52000.0
2012-10-01 14:00:00,31.29,31.32,31.22,31.24,66400.0,24.5608,24.5843,24.5058,24.5215,66400.0
2012-10-01 14:30:00,31.25,31.29,31.25,31.28,65400.0,24.5294,24.5608,24.5294,24.5529,65400.0
2012-10-01 15:00:00,31.28,31.29,31.16,31.17,133800.0,24.5529,24.5608,24.4587,24.4666,133800.0
2012-10-01 15:30:00,31.17,31.32,31.16,31.28,273600.0,24.4666,24.5843,24.4587,24.5529,273600.0
2012-10-02 09:30:00,31.34,31.61,31.31,31.6,82200.0,24.6,24.8119,24.5765,24.8041,82200.0
2012-10-02 10:00:00,31.61,31.61,31.43,31.5,72200.0,24.8119,24.8119,24.6707,24.7256,72200.0
2012-10-02 10:30:00,31.5,31.53,31.38,31.38,87000.0,24.7256,24.7492,24.6314,24.6314,87000.0
2012-10-02 11:00:00,31.37,31.49,31.36,31.46,63800.0,24.6236,24.7178,24.6157,24.6942,63800.0
2012-10-02 11:30:00,31.45,31.48,31.36,31.4,53200.0,24.6864,24.7099,24.6157,24.6471,53200.0
2012-10-02 12:00:00,31.39,31.48,31.38,31.48,48000.0,24.6393,24.7099,24.6314,24.7099,48000.0
2012-10-02 12:30:00,31.48,31.5,31.45,31.49,58800.0,24.7099,24.7256,24.6864,24.7178,58800.0
2012-10-02 13:00:00,31.48,31.52,31.46,31.5,56400.0,24.7099,24.7413,24.6942,24.7256,56400.0
2012-10-02 13:30:00,31.51,31.55,31.46,31.49,67400.0,24.7335,24.7649,24.6942,24.7178,67400.0
2012-10-02 14:00:00,31.48,31.54,31.47,31.48,63800.0,24.7099,24.757,24.7021,24.7099,63800.0
2012-10-02 14:30:00,31.48,31.54,31.47,31.5,69800.0,24.7099,24.757,24.7021,24.7256,69800.0
2012-10-02 15:00:00,31.5,31.51,31.44,31.46,84200.0,24.7256,24.7335,24.6785,24.6942,84200.0
2012-10-02 15:30:00,31.46,31.54,31.46,31.49,236000.0,24.6942,24.757,24.6942,24.7178,236000.0
2012-10-03 09:30:00,31.44,31.46,31.2,31.27,72400.0,24.8003,24.8161,24.611,24.6662,72400.0
2012-10-03 10:00:00,31.26,31.29,31.2,31.25,124800.0,24.6584,24.682,24.611,24.6505,124800.0
2012-10-03 10:30:00,31.25,31.26,31.05,31.09,136800.0,24.6505,24.6584,24.4927,24.5243,136800.0
2012-10-03 11:00:00,31.09,31.32,31.09,31.27,74800.0,24.5243,24.7057,24.5243,24.6662,74800.0
2012-10-03 11:30:00,31.27,31.41,31.26,31.35,38600.0,24.6662,24.7767,24.6584,24.7294,38600.0
2012-10-03 12:00:00,31.35,31.49,31.34,31.49,132200.0,24.7294,24.8398,24.7215,24.8398,132200.0
2012-10-03 12:30:00,31.48,31.49,31.43,31.43,47800.0,24.8319,24.8398,24.7925,24.7925,47800.0
2012-10-03 13:00:00,31.43,31.45,31.38,31.45,35400.0,24.7925,24.8082,24.753,24.8082,35400.0
2012-10-03 13:30:00,31.45,31.46,31.39,31.42,37200.0,24.8082,24.8161,24.7609,24.7846,37200.0
2012-10-03 14:00:00,31.41,31.42,31.35,31.35,58800.0,24.7767,24.7846,24.7294,24.7294,58800.0
2012-10-03 14:30:00,31.36,31.44,31.36,31.4,61400.0,24.7372,24.8003,24.7372,24.7688,61400.0
2012-10-03 15:00:00,31.4,31.41,31.36,31.39,87000.0,24.7688,24.7767,24.7372,24.7609,87000.0
2012-10-03 15:30:00,31.39,31.41,31.36,31.39,184600.0,24.7609,24.7767,24.7372,24.7609,184600.0
2012-10-04 09:30:00,31.45,31.54,31.34,31.44,56000.0,24.8082,24.8792,24.7215,24.8003,56000.0
2012-10-04 10:00:00,31.45,31.53,31.39,31.41,53000.0,24.8082,24.8713,24.7609,24.7767,53000.0
2012-10-04 10:30:00,31.41,31.41,31.32,31.38,34200.0,24.7767,24.7767,24.7057,24.753,34200.0
2012-10-04 11:00:00,31.39,31.42,31.3,31.33,35000.0,24.7609,24.7846,24.6899,24.7136,35000.0
2012-10-04 11:30:00,31.3,31.34,31.29,31.29,20400.0,24.6899,24.7215,24.682,24.682,20400.0
2012-10-04 12:00:00,31.29,31.32,31.27,31.28,60400.0,24.682,24.7057,24.6662,24.6741,60400.0
2012-10-04 12:30:00,31.28,31.34,31.28,31.28,28200.0,24.6741,24.7215,24.6741,24.6741,28200.0
2012-10-04 13:00:00,31.29,31.33,31.28,31.32,19800.0,24.682,24.7136,24.6741,24.7057,19800.0
2012-10-04 13:30:00,31.32,31.33,31.28,31.31,36000.0,24.7057,24.7136,24.6741,24.6978,36000.0
2012-10-04 14:00:00,31.31,31.32,31.27,31.32,51600.0,24.6978,24.7057,24.6662,24.7057,51600.0
2012-10-04 14:30:00,31.32,31.34,31.29,31.34,29800.0,24.7057,24.7215,24.682,24.7215,29800.0
2012-10-04 15:00:00,31.33,31.39,31.32,31.36,45400.0,24.7136,24.7609,24.7057,24.7372,45400.0
2012-10-04 15:30:00,31.36,31.37,31.29,31.36,77800.0,24.7372,24.7451,24.682,24.7372,77800.0
2012-10-05 09:30:00,31.54,31.54,31.43,31.52,35000.0,24.8792,24.8792,24.7925,24.8635,35000.0
2012-10-05 10:00:00,31.5,31.55,31.46,31.53,26600.0,24.8477,24.8871,24.8161,24.8713,26600.0
2012-10-05 10:30:00,31.54,31.56,31.5,31.53,15600.0,24.8792,24.895,24.8477,24.8713,15600.0
2012-10-05 11:00:00,31.55,31.57,31.48,31.48,45200.0,24.8871,24.9029,24.8319,24.8319,45200.0
2012-10-05 11:30:00,31.48,31.55,31.43,31.55,47400.0,24.8319,24.8871,24.7925,24.8871,47400.0
2012-10-05 12:00:00,31.56,31.57,31.51,31.53,28400.0,24.895,24.9029,24.8556,24.8713,28400.0
2012-10-05 12:30:00,31.54,31.59,31.53,31.58,41000.0,24.8792,24.9187,24.8713,24.9108,41000.0
2012-10-05 13:00:00,31.59,31.61,31.54,31.54,69000.0,24.9187,24.9344,24.8792,24.8792,69000.0
2012-10-05 13:30:00,31.54,31.54,31.47,31.49,222400.0,24.8792,24.8792,24.824,24.8398,222400.0
2012-10-05 14:00:00,31.48,31.48,31.43,31.45,43600.0,24.8319,24.8319,24.7925,24.8082,43600.0
2012-10-05 14:30:00,31.44,31.44,31.35,31.36,69800.0,24.8003,24.8003,24.7294,24.7372,69800.0
2012-10-05 15:00:00,31.36,31.36,31.32,31.34,71800.0,24.7372,24.7372,24.7057,24.7215,71800.0
2012-10-05 15:30:00,31.34,31.35,31.28,31.32,161000.0,24.7215,24.7294,24.6741,24.7057,161000.0
2012-10-08 09:30:00,31.3,31.37,31.09,31.11,45400.0,24.6899,24.7451,24.5243,24.54,45400.0
2012-10-08 10:00:00,31.1,31.22,31.1,31.16,51400.0,24.5322,24.6268,24.5322,24.5795,51400.0
2012-10-08 10:30:00,31.17,31.21,31.15,31.21,21800.0,24.5874,24.6189,24.5716,24.6189,21800.0
2012-10-08 11:00:00,31.21,31.25,31.18,31.25,50600.0,24.6189,24.6505,24.5953,24.6505,50600.0
2012-10-08 11:30:00,31.24,31.33,31.23,31.32,30400.0,24.6426,24.7136,24.6347,24.7057,30400.0
2012-10-08 12:00:00,31.32,31.34,31.31,31.33,16600.0,24.7057,24.7215,24.6978,24.7136,16600.0
2012-10-08 12:30:00,31.32,31.35,31.32,31.35,21200.0,24.7057,24.7294,24.7057,24.7294,21200.0
2012-10-08 13:00:00,31.35,31.38,31.32,31.32,19200.0,24.7294,24.753,24.7057,24.7057,19200.0
2012-10-08 13:30:00,31.32,31.39,31.32,31.39,21000.0,24.7057,24.7609,24.7057,24.7609,21000.0
2012-10-08 14:00:00,31.39,31.39,31.35,31.37,16000.0,24.7609,24.7609,24.7294,24.7451,16000.0
2012-10-08 14:30:00,31.37,31.37,31.32,31.35,20200.0,24.7451,24.7451,24.7057,24.7294,20200.0
2012-10-08 15:00:00,31.35,31.37,31.33,31.36,33200.0,24.7294,24.7451,24.7136,24.7372,33200.0
2012-10-08 15:30:00,31.35,31.36,31.29,31.34,97800.0,24.7294,24.7372,24.682,24.7215,97800.0
2012-10-09 09:30:00,31.36,31.4,31.31,31.31,46000.0,24.7372,24.7688,24.6978,24.6978,46000.0
2012-10-09 10:00:00,31.29,31.36,31.29,31.34,62400.0,24.682,24.7372,24.682,24.7215,62400.0
2012-10-09 10:30:00,31.33,31.36,31.22,31.23,31800.0,24.7136,24.7372,24.6268,24.6347,31800.0
2012-10-09 11:00:00,31.24,31.29,31.2,31.25,62600.0,24.6426,24.682,24.611,24.6505,62600.0
2012-10-09 11:30:00,31.23,31.29,31.22,31.27,60600.0,24.6347,24.682,24.6268,24.6662,60600.0
2012-10-09 12:00:00,31.28,31.32,31.25,31.3,71200.0,24.6741,24.7057,24.6505,24.6899,71200.0
2012-10-09 12:30:00,31.29,31.31,31.25,31.25,30600.0,24.682,24.6978,24.6505,24.6505,30600.0
2012-10-09 13:00:00,31.27,31.29,31.24,31.24,61800.0,24.6662,24.682,24.6426,24.6426,61800.0
2012-10-09 13:30:00,31.25,31.25,31.2,31.21,32600.0,24.6505,24.6505,24.611,24.6189,32600.0
2012-10-09 14:00:00,31.19,31.19,31.14,31.16,46200.0,24.6031,24.6031,24.5637,24.5795,46200.0
2012-10-09 14:30:00,31.15,31.18,31.1,31.17,38200.0,24.5716,24.5953,24.5322,24.5874,38200.0
2012-10-09 15:00:00,31.18,31.18,31.11,31.13,63400.0,24.5953,24.5953,24.54,24.5558,63400.0
2012-10-09 15:30:00,31.13,31.16,31.06,31.07,119400.0,24.5558,24.5795,24.5006,24.5085,119400.0
2012-10-10 09:30:00,31.05,31.29,31.02,31.28,111000.0,24.4927,24.682,24.469,24.6741,111000.0
2012-10-10 10:00:00,31.27,31.27,31.1,31.18,75400.0,24.6662,24.6662,24.5322,24.5953,75400.0
2012-10-10 10:30:00,31.18,31.27,31.11,31.25,120600.0,24.5953,24.6662,24.54,24.6505,120600.0
2012-10-10 11:00:00,31.25,31.31,31.22,31.26,48600.0,24.6505,24.6978,24.6268,24.6584,48600.0
2012-10-10 11:30:00,31.25,31.25,31.16,31.18,66800.0,24.6505,24.6505,24.5795,24.5953,66800.0
2012-10-10 12:00:00,31.18,31.18,31.11,31.14,67800.0,24.5953,24.5953,24.54,24.5637,67800.0
2012-10-10 12:30:00,31.13,31.16,31.02,31.03,60000.0,24.5558,24.5795,24.469,24.4769,60000.0
2012-10-10 13:00:00,31.0,31.07,30.99,31.06,46800.0,24.4533,24.5085,24.4454,24.5006,46800.0
2012-10-10 13:30:00,31.05,31.05,30.95,30.96,33600.0,24.4927,24.4927,24.4138,24.4217,33600.0
2012-10-10 14:00:00,30.97,31.05,30.97,30.99,63000.0,24.4296,24.4927,24.4296,24.4454,63000.0
2012-10-10 14:30:00,30.99,31.01,30.96,31.0,32400.0,24.4454,24.4612,24.4217,24.4533,32400.0
2012-10-10 15:00:00,30.99,31.03,30.91,30.96,83200.0,24.4454,24.4769,24.3823,24.4217,83200.0
2012-10-10 15:30:00,30.96,30.97,30.88,30.93,89400.0,24.4217,24.4296,24.3586,24.3981,89400.0
2012-10-11 09:30:00,31.06,31.18,30.98,31.15,40400.0,24.5006,24.5953,24.4375,24.5716,40400.0
2012-10-11 10:00:00,31.15,31.17,30.96,30.97,49800.0,24.5716,24.5874,24.4217,24.4296,49800.0
2012-10-11 10:30:00,30.97,31.03,30.87,31.02,58800.0,24.4296,24.4769,24.3507,24.469,58800.0
2012-10-11 11:00:00,31.02,31.07,30.95,30.99,39600.0,24.469,24.5085,24.4138,24.4454,39600.0
2012-10-11 11:30:00,30.99,31.05,30.96,31.0,30800.0,24.4454,24.4927,24.4217,24.4533,30800.0
2012-10-11 12:00:00,31.0,31.01,30.96,31.01,30000.0,24.4533,24.4612,24.4217,24.4612,30000.0
2012-10-11 12:30:00,31.02,31.05,30.99,31.03,29600.0,24.469,24.4927,24.4454,24.4769,29600.0
2012-10-11 13:00:00,31.03,31.03,30.97,30.97,28600.0,24.4769,24.4769,24.4296,24.4296,28600.0
2012-10-11 13:30:00,30.99,31.0,30.95,30.98,38200.0,24.4454,24.4533,24.4138,24.4375,38200.0
2012-10-11 14:00:00,30.99,31.06,30.99,31.06,32800.0,24.4454,24.5006,24.4454,24.5006,32800.0
2012-10-11 14:30:00,31.06,31.08,31.03,31.06,23800.0,24.5006,24.5164,24.4769,24.5006,23800.0
2012-10-11 15:00:00,31.07,31.11,31.05,31.11,44800.0,24.5085,24.54,24.4927,24.54,44800.0
2012-10-11 15:30:00,31.11,31.11,31.0,31.01,112200.0,24.54,24.54,24.4533,24.4612,112200.0
2012-10-12 09:30:00,31.11,31.19,31.04,31.1,49200.0,24.54,24.6031,24.4848,24.5322,49200.0
2012-10-12 10:00:00,31.1,31.15,30.97,31.0,39000.0,24.5322,24.5716,24.4296,24.4533,39000.0
2012-10-12 10:30:00,31.0,31.0,30.92,30.93,22000.0,24.4533,24.4533,24.3902,24.3981,22000.0
2012-10-12 11:00:00,30.93,30.96,30.89,30.92,22200.0,24.3981,24.4217,24.3665,24.3902,22200.0
2012-10-12 11:30:00,30.9,30.91,30.82,30.86,33200.0,24.3744,24.3823,24.3113,24.3428,33200.0
2012-10-12 12:00:00,30.86,30.9,30.84,30.88,19200.0,24.3428,24.3744,24.3271,24.3586,19200.0
2012-10-12 12:30:00,30.89,30.9,30.85,30.89,16600.0,24.3665,24.3744,24.3349,24.3665,16600.0
2012-10-12 13:00:00,30.88,30.97,30.88,30.93,26000.0,24.3586,24.4296,24.3586,24.3981,26000.0
2012-10-12 13:30:00,30.93,30.93,30.88,30.91,30000.0,24.3981,24.3981,24.3586,24.3823,30000.0
2012-10-12 14:00:00,30.9,30.97,30.9,30.96,33800.0,24.3744,24.4296,24.3744,24.4217,33800.0
2012-10-12 14:30:00,30.96,30.97,30.9,30.93,33000.0,24.4217,24.4296,24.3744,24.3981,33000.0
2012-10-12 15:00:00,30.93,30.97,30.91,30.96,29600.0,24.3981,24.4296,24.3823,24.4217,29600.0
2012-10-12 15:30:00,30.95,30.96,30.87,30.89,114400.0,24.4138,24.4217,24.3507,24.3665,114400.0
2012-10-15 09:30:00,30.91,30.96,30.72,30.81,73400.0,24.3823,24.4217,24.2324,24.3034,73400.0
2012-10-15 10:00:00,30.77,30.86,30.74,30.85,43200.0,24.2718,24.3428,24.2482,24.3349,43200.0
2012-10-15 10:30:00,30.84,30.9,30.83,30.88,36000.0,24.3271,24.3744,24.3192,24.3586,36000.0
2012-10-15 11:00:00,30.87,30.95,30.83,30.92,66200.0,24.3507,24.4138,24.3192,24.3902,66200.0
2012-10-15 11:30:00,30.92,30.99,30.91,30.98,40400.0,24.3902,24.4454,24.3823,24.4375,40400.0
2012-10-15 12:00:00,30.99,31.0,30.93,30.98,47800.0,24.4454,24.4533,24.3981,24.4375,47800.0
2012-10-15 12:30:00,30.99,31.0,30.94,30.95,41400.0,24.4454,24.4533,24.4059,24.4138,41400.0
2012-10-15 13:00:00,30.96,30.98,30.94,30.95,36000.0,24.4217,24.4375,24.4059,24.4138,36000.0
2012-10-15 13:30:00,30.95,30.96,30.88,30.89,62000.0,24.4138,24.4217,24.3586,24.3665,62000.0
2012-10-15 14:00:00,30.89,30.89,30.82,30.83,71200.0,24.3665,24.3665,24.3113,24.3192,71200.0
2012-10-15 14:30:00,30.82,30.83,30.78,30.82,63800.0,24.3113,24.3192,24.2797,24.3113,63800.0
2012-10-15 15:00:00,30.82,30.87,30.79,30.87,96800.0,24.3113,24.3507,24.2876,24.3507,96800.0
2012-10-15 15:30:00,30.87,30.93,30.83,30.92,140200.0,24.3507,24.3981,24.3192,24.3902,140200.0
2012-10-16 09:30:00,31.0,31.04,30.94,31.0,37600.0,24.4533,24.4848,24.4059,24.4533,37600.0
2012-10-16 10:00:00,31.0,31.0,30.86,30.93,30800.0,24.4533,24.4533,24.3428,24.3981,30800.0
2012-10-16 10:30:00,30.96,31.02,30.93,30.94,30200.0,24.4217,24.469,24.3981,24.4059,30200.0
2012-10-16 11:00:00,30.95,31.06,30.95,31.02,31600.0,24.4138,24.5006,24.4138,24.469,31600.0
2012-10-16 11:30:00,31.03,31.04,30.98,31.0,12400.0,24.4769,24.4848,24.4375,24.4533,12400.0
2012-10-16 12:00:00,31.02,31.05,31.0,31.0,28800.0,24.469,24.4927,24.4533,24.4533,28800.0
2012-10-16 12:30:00,31.01,31.01,30.95,30.95,18200.0,24.4612,24.4612,24.4138,24.4138,18200.0
2012-10-16 13:00:00,30.95,31.0,30.94,30.99,23000.0,24.4138,24.4533,24.4059,24.4454,23000.0
2012-10-16 13:30:00,30.99,31.01,30.96,31.0,33200.0,24.4454,24.4612,24.4217,24.4533,33200.0
2012-10-16 14:00:00,30.99,31.03,30.98,31.03,15800.0,24.4454,24.4769,24.4375,24.4769,15800.0
2012-10-16 14:30:00,31.04,31.07,31.03,31.05,24600.0,24.4848,24.5085,24.4769,24.4927,24600.0
2012-10-16 15:00:00,31.05,31.05,31.02,31.04,37400.0,24.4927,24.4927,24.469,24.4848,37400.0
2012-10-16 15:30:00,31.04,31.1,31.03,31.07,74400.0,24.4848,24.5322,24.4769,24.5085,74400.0
2012-10-17 09:30:00,31.21,31.26,31.07,31.24,73800.0,24.6189,24.6584,24.5085,24.6426,73800.0
2012-10-17 10:00:00,31.25,31.34,31.24,31.34,20000.0,24.6505,24.7215,24.6426,24.7215,20000.0
2012-10-17 10:30:00,31.33,31.39,31.32,31.36,33000.0,24.7136,24.7609,24.7057,24.7372,33000.0
2012-10-17 11:00:00,31.35,31.35,31.29,31.32,25600.0,24.7294,24.7294,24.682,24.7057,25600.0
2012-10-17 11:30:00,31.32,31.33,31.3,31.32,20000.0,24.7057,24.7136,24.6899,24.7057,20000.0
2012-10-17 12:00:00,31.32,31.35,31.3,31.35,24200.0,24.7057,24.7294,24.6899,24.7294,24200.0
2012-10-17 12:30:00,31.36,31.36,31.32,31.33,12800.0,24.7372,24.7372,24.7057,24.7136,12800.0
2012-10-17 13:00:00,31.32,31.39,31.32,31.39,29200.0,24.7057,24.7609,24.7057,24.7609,29200.0
2012-10-17 13:30:00,31.39,31.39,31.33,31.36,43400.0,24.7609,24.7609,24.7136,24.7372,43400.0
2012-10-17 14:00:00,31.36,31.36,31.33,31.36,28400.0,24.7372,24.7372,24.7136,24.7372,28400.0
2012-10-17 14:30:00,31.36,31.39,31.35,31.38,30200.0,24.7372,24.7609,24.7294,24.753,30200.0
2012-10-17 15:00:00,31.39,31.42,31.38,31.4,39600.0,24.7609,24.7846,24.753,24.7688,39600.0
2012-10-17 15:30:00,31.39,31.4,31.32,31.36,88200.0,24.7609,24.7688,24.7057,24.7372,88200.0
2012-10-18 09:30:00,31.33,31.38,31.18,31.25,41800.0,24.7136,24.753,24.5953,24.6505,41800.0
2012-10-18 10:00:00,31.28,31.33,31.21,31.28,31000.0,24.6741,24.7136,24.6189,24.6741,31000.0
2012-10-18 10:30:00,31.28,31.33,31.25,31.31,22200.0,24.6741,24.7136,24.6505,24.6978,22200.0
2012-10-18 11:00:00,31.32,31.39,31.3,31.3,26400.0,24.7057,24.7609,24.6899,24.6899,26400.0
2012-10-18 11:30:00,31.3,31.4,31.3,31.37,62400.0,24.6899,24.7688,24.6899,24.7451,62400.0
2012-10-18 12:00:00,31.36,31.42,31.36,31.41,73400.0,24.7372,24.7846,24.7372,24.7767,73400.0
2012-10-18 12:30:00,31.4,31.41,31.36,31.38,16800.0,24.7688,24.7767,24.7372,24.753,16800.0
2012-10-18 13:00:00,31.38,31.4,31.35,31.4,27800.0,24.753,24.7688,24.7294,24.7688,27800.0
2012-10-18 13:30:00,31.4,31.43,31.4,31.41,28800.0,24.7688,24.7925,24.7688,24.7767,28800.0
2012-10-18 14:00:00,31.43,31.49,31.43,31.45,24200.0,24.7925,24.8398,24.7925,24.8082,24200.0
2012-10-18 14:30:00,31.45,31.45,31.36,31.43,39600.0,24.8082,24.8082,24.7372,24.7925,39600.0
2012-10-18 15:00:00,31.43,31.5,31.42,31.47,42200.0,24.7925,24.8477,24.7846,24.824,42200.0
2012-10-18 15:30:00,31.47,31.48,31.42,31.43,74200.0,24.824,24.8319,24.7846,24.7925,74200.0
2012-10-19 09:30:00,31.37,31.47,31.18,31.21,215600.0,24.7451,24.824,24.5953,24.6189,215600.0
2012-10-19 10:00:00,31.18,31.22,31.11,31.15,87800.0,24.5953,24.6268,24.54,24.5716,87800.0
2012-10-19 10:30:00,31.16,31.18,31.09,31.13,73000.0,24.5795,24.5953,24.5243,24.5558,73000.0
2012-10-19 11:00:00,31.12,31.12,30.98,31.0,54000.0,24.5479,24.5479,24.4375,24.4533,54000.0
2012-10-19 11:30:00,31.0,31.0,30.93,30.95,54800.0,24.4533,24.4533,24.3981,24.4138,54800.0
2012-10-19 12:00:00,30.95,30.95,30.82,30.85,54600.0,24.4138,24.4138,24.3113,24.3349,54600.0
2012-10-19 12:30:00,30.85,30.86,30.8,30.81,54600.0,24.3349,24.3428,24.2955,24.3034,54600.0
2012-10-19 13:00:00,30.8,30.83,30.78,30.83,36400.0,24.2955,24.3192,24.2797,24.3192,36400.0
2012-10-19 13:30:00,30.83,30.84,30.75,30.75,86400.0,24.3192,24.3271,24.2561,24.2561,86400.0
2012-10-19 14:00:00,30.75,30.77,30.72,30.72,97200.0,24.2561,24.2718,24.2324,24.2324,97200.0
2012-10-19 14:30:00,30.72,30.78,30.67,30.73,133000.0,24.2324,24.2797,24.193,24.2403,133000.0
2012-10-19 15:00:00,30.71,30.86,30.71,30.85,94400.0,24.2245,24.3428,24.2245,24.3349,94400.0
2012-10-19 15:30:00,30.84,30.86,30.81,30.83,196200.0,24.3271,24.3428,24.3034,24.3192,196200.0
2012-10-22 09:30:00,30.75,30.83,30.61,30.63,42200.0,24.2561,24.3192,24.1456,24.1614,42200.0
2012-10-22 10:00:00,30.64,30.81,30.63,30.78,117200.0,24.1693,24.3034,24.1614,24.2797,117200.0
2012-10-22 10:30:00,30.77,30.77,30.63,30.67,29400.0,24.2718,24.2718,24.1614,24.193,29400.0
2012-10-22 11:00:00,30.68,30.71,30.6,30.63,24600.0,24.2008,24.2245,24.1377,24.1614,24600.0
2012-10-22 11:30:00,30.63,30.68,30.6,30.64,23600.0,24.1614,24.2008,24.1377,24.1693,23600.0
2012-10-22 12:00:00,30.63,30.64,30.59,30.61,18600.0,24.1614,24.1693,24.1299,24.1456,18600.0
2012-10-22 12:30:00,30.61,30.64,30.58,30.61,10800.0,24.1456,24.1693,24.122,24.1456,10800.0
2012-10-22 13:00:00,30.61,30.62,30.52,30.54,27000.0,24.1456,24.1535,24.0746,24.0904,27000.0
2012-10-22 13:30:00,30.53,30.57,30.49,30.5,46400.0,24.0825,24.1141,24.051,24.0589,46400.0
2012-10-22 14:00:00,30.5,30.63,30.49,30.61,59200.0,24.0589,24.1614,24.051,24.1456,59200.0
2012-10-22 14:30:00,30.61,30.67,30.6,30.67,52600.0,24.1456,24.193,24.1377,24.193,52600.0
2012-10-22 15:00:00,30.67,30.73,30.6,30.72,66800.0,24.193,24.2403,24.1377,24.2324,66800.0
2012-10-22 15:30:00,30.71,30.87,30.7,30.85,171000.0,24.2245,24.3507,24.2166,24.3349,171000.0
2012-10-23 09:30:00,30.65,30.74,30.38,30.55,64200.0,24.1772,24.2482,23.9642,24.0983,64200.0
2012-10-23 10:00:00,30.54,30.56,30.43,30.46,72800.0,24.0904,24.1062,24.0036,24.0273,72800.0
2012-10-23 10:30:00,30.48,30.5,30.41,30.44,28800.0,24.0431,24.0589,23.9879,24.0115,28800.0
2012-10-23 11:00:00,30.43,30.48,30.41,30.47,31800.0,24.0036,24.0431,23.9879,24.0352,31800.0
2012-10-23 11:30:00,30.46,30.51,30.43,30.5,32000.0,24.0273,24.0667,24.0036,24.0589,32000.0
2012-10-23 12:00:00,30.51,30.58,30.48,30.56,31400.0,24.0667,24.122,24.0431,24.1062,31400.0
2012-10-23 12:30:00,30.56,30.59,30.54,30.56,30400.0,24.1062,24.1299,24.0904,24.1062,30400.0
2012-10-23 13:00:00,30.57,30.6,30.55,30.59,38200.0,24.1141,24.1377,24.0983,24.1299,38200.0
2012-10-23 13:30:00,30.59,30.64,30.57,30.64,53600.0,24.1299,24.1693,24.1141,24.1693,53600.0
2012-10-23 14:00:00,30.65,30.67,30.61,30.64,58600.0,24.1772,24.193,24.1456,24.1693,58600.0
2012-10-23 14:30:00,30.64,30.71,30.63,30.71,33400.0,24.1693,24.2245,24.1614,24.2245,33400.0
2012-10-23 15:00:00,30.71,30.73,30.68,30.71,67200.0,24.2245,24.2403,24.2008,24.2245,67200.0
2012-10-23 15:30:00,30.7,30.75,30.65,30.71,133000.0,24.2166,24.2561,24.1772,24.2245,133000.0
2012-10-24 09:30:00,30.81,30.86,30.66,30.68,69600.0,24.3034,24.3428,24.1851,24.2008,69600.0
2012-10-24 10:00:00,30.67,30.79,30.6,30.77,60000.0,24.193,24.2876,24.1377,24.2718,60000.0
2012-10-24 10:30:00,30.75,30.85,30.71,30.74,90800.0,24.2561,24.3349,24.2245,24.2482,90800.0
2012-10-24 11:00:00,30.74,30.78,30.71,30.75,24600.0,24.2482,24.2797,24.2245,24.2561,24600.0
2012-10-24 11:30:00,30.76,30.87,30.76,30.84,52200.0,24.264,24.3507,24.264,24.3271,52200.0
2012-10-24 12:00:00,30.85,30.86,30.78,30.79,48800.0,24.3349,24.3428,24.2797,24.2876,48800.0
2012-10-24 12:30:00,30.8,30.81,30.78,30.81,33600.0,24.2955,24.3034,24.2797,24.3034,33600.0
2012-10-24 13:00:00,30.81,30.85,30.79,30.82,38400.0,24.3034,24.3349,24.2876,24.3113,38400.0
2012-10-24 13:30:00,30.82,30.83,30.74,30.74,54000.0,24.3113,24.3192,24.2482,24.2482,54000.0
2012-10-24 14:00:00,30.74,30.87,30.7,30.87,83000.0,24.2482,24.3507,24.2166,24.3507,83000.0
2012-10-24 14:30:00,30.88,30.88,30.8,30.83,102000.0,24.3586,24.3586,24.2955,24.3192,102000.0
2012-10-24 15:00:00,30.83,30.85,30.73,30.85,146400.0,24.3192,24.3349,24.2403,24.3349,146400.0
2012-10-24 15:30:00,30.85,30.93,30.78,30.92,288800.0,24.3349,24.3981,24.2797,24.3902,288800.0
2012-10-25 09:30:00,30.98,31.2,30.84,31.0,94200.0,24.4375,24.611,24.3271,24.4533,94200.0
2012-10-25 10:00:00,30.94,31.1,30.89,30.98,41400.0,24.4059,24.5322,24.3665,24.4375,41400.0
2012-10-25 10:30:00,30.98,31.06,30.89,31.06,38000.0,24.4375,24.5006,24.3665,24.5006,38000.0
2012-10-25 11:00:00,31.05,31.11,31.0,31.0,36000.0,24.4927,24.54,24.4533,24.4533,36000.0
2012-10-25 11:30:00,31.0,31.05,30.91,30.97,25400.0,24.4533,24.4927,24.3823,24.4296,25400.0
2012-10-25 12:00:00,30.94,31.02,30.91,31.02,38000.0,24.4059,24.469,24.3823,24.469,38000.0
2012-10-25 12:30:00,31.02,31.02,30.93,31.01,37200.0,24.469,24.469,24.3981,24.4612,37200.0
2012-10-25 13:00:00,31.01,31.03,30.9,30.97,49600.0,24.4612,24.4769,24.3744,24.4296,49600.0
2012-10-25 13:30:00,30.97,30.98,30.92,30.96,17400.0,24.4296,24.4375,24.3902,24.4217,17400.0
2012-10-25 14:00:00,30.97,30.97,30.9,30.9,34000.0,24.4296,24.4296,24.3744,24.3744,34000.0
2012-10-25 14:30:00,30.91,30.95,30.89,30.92,123200.0,24.3823,24.4138,24.3665,24.3902,123200.0
2012-10-25 15:00:00,30.92,30.95,30.88,30.91,68200.0,24.3902,24.4138,24.3586,24.3823,68200.0
2012-10-25 15:30:00,30.91,30.98,30.83,30.97,182200.0,24.3823,24.4375,24.3192,24.4296,182200.0
2012-10-26 09:30:00,30.98,30.98,30.77,30.77,29600.0,24.4375,24.4375,24.2718,24.2718,29600.0
2012-10-26 10:00:00,30.81,30.84,30.71,30.73,22400.0,24.3034,24.3271,24.2245,24.2403,22400.0
2012-10-26 10:30:00,30.71,30.75,30.64,30.72,28800.0,24.2245,24.2561,24.1693,24.2324,28800.0
2012-10-26 11:00:00,30.72,30.74,30.68,30.7,20600.0,24.2324,24.2482,24.2008,24.2166,20600.0
2012-10-26 11:30:00,30.72,30.72,30.67,30.71,29200.0,24.2324,24.2324,24.193,24.2245,29200.0
2012-10-26 12:00:00,30.7,30.72,30.62,30.72,52800.0,24.2166,24.2324,24.1535,24.2324,52800.0
2012-10-26 12:30:00,30.72,30.78,30.68,30.78,25600.0,24.2324,24.2797,24.2008,24.2797,25600.0
2012-10-26 13:00:00,30.78,30.82,30.74,30.78,94600.0,24.2797,24.3113,24.2482,24.2797,94600.0
2012-10-26 13:30:00,30.77,30.88,30.77,30.82,13200.0,24.2718,24.3586,24.2718,24.3113,13200.0
2012-10-26 14:00:00,30.81,30.84,30.78,30.81,25000.0,24.3034,24.3271,24.2797,24.3034,25000.0
2012-10-26 14:30:00,30.81,30.9,30.81,30.89,51400.0,24.3034,24.3744,24.3034,24.3665,51400.0
2012-10-26 15:00:00,30.88,30.9,30.83,30.86,41600.0,24.3586,24.3744,24.3192,24.3428,41600.0
2012-10-26 15:30:00,30.86,30.89,30.69,30.75,174200.0,24.3428,24.3665,24.2087,24.2561,174200.0
2012-10-31 09:30:00,30.95,31.19,30.86,31.11,72200.0,24.4138,24.6031,24.3428,24.54,72200.0
2012-10-31 10:00:00,31.13,31.13,30.81,30.82,97600.0,24.5558,24.5558,24.3034,24.3113,97600.0
2012-10-31 10:30:00,30.81,30.82,30.72,30.8,39800.0,24.3034,24.3113,24.2324,24.2955,39800.0
2012-10-31 11:00:00,30.81,30.83,30.71,30.8,52600.0,24.3034,24.3192,24.2245,24.2955,52600.0
2012-10-31 11:30:00,30.78,30.81,30.71,30.75,41200.0,24.2797,24.3034,24.2245,24.2561,41200.0
2012-10-31 12:00:00,30.75,30.78,30.66,30.66,36000.0,24.2561,24.2797,24.1851,24.1851,36000.0
2012-10-31 12:30:00,30.64,30.68,30.61,30.66,28600.0,24.1693,24.2008,24.1456,24.1851,28600.0
2012-10-31 13:00:00,30.67,30.69,30.63,30.69,31000.0,24.193,24.2087,24.1614,24.2087,31000.0
2012-10-31 13:30:00,30.72,30.74,30.61,30.62,37600.0,24.2324,24.2482,24.1456,24.1535,37600.0
2012-10-31 14:00:00,30.64,30.7,30.62,30.68,32000.0,24.1693,24.2166,24.1535,24.2008,32000.0
2012-10-31 14:30:00,30.7,30.73,30.68,30.72,26200.0,24.2166,24.2403,24.2008,24.2324,26200.0
2012-10-31 15:00:00,30.71,30.86,30.7,30.83,50200.0,24.2245,24.3428,24.2166,24.3192,50200.0
2012-10-31 15:30:00,30.82,30.84,30.75,30.81,216000.0,24.3113,24.3271,24.2561,24.3034,216000.0
2012-11-01 09:30:00,30.82,30.83,30.59,30.75,64000.0,24.3113,24.3192,24.1299,24.2561,64000.0
2012-11-01 10:00:00,30.75,30.9,30.75,30.82,61400.0,24.2561,24.3744,24.2561,24.3113,61400.0
2012-11-01 10:30:00,30.82,30.84,30.75,30.8,45600.0,24.3113,24.3271,24.2561,24.2955,45600.0
2012-11-01 11:00:00,30.78,30.81,30.75,30.79,35000.0,24.2797,24.3034,24.2561,24.2876,35000.0
2012-11-01 11:30:00,30.8,30.86,30.75,30.84,44200.0,24.2955,24.3428,24.2561,24.3271,44200.0
2012-11-01 12:00:00,30.82,30.85,30.73,30.75,35600.0,24.3113,24.3349,24.2403,24.2561,35600.0
2012-11-01 12:30:00,30.75,30.75,30.69,30.72,34600.0,24.2561,24.2561,24.2087,24.2324,34600.0
2012-11-01 13:00:00,30.72,30.73,30.67,30.7,39200.0,24.2324,24.2403,24.193,24.2166,39200.0
2012-11-01 13:30:00,30.7,30.7,30.63,30.64,61600.0,24.2166,24.2166,24.1614,24.1693,61600.0
2012-11-01 14:00:00,30.64,30.66,30.62,30.65,43400.0,24.1693,24.1851,24.1535,24.1772,43400.0
2012-11-01 14:30:00,30.64,30.67,30.63,30.63,77600.0,24.1693,24.193,24.1614,24.1614,77600.0
2012-11-01 15:00:00,30.64,30.66,30.59,30.63,76400.0,24.1693,24.1851,24.1299,24.1614,76400.0
2012-11-01 15:30:00,30.63,30.65,30.58,30.6,187600.0,24.1614,24.1772,24.122,24.1377,187600.0
2012-11-02 09:30:00,30.75,30.85,30.57,30.74,109800.0,24.2561,24.3349,24.1141,24.2482,109800.0
2012-11-02 10:00:00,30.73,30.76,30.59,30.67,75000.0,24.2403,24.264,24.1299,24.193,75000.0
2012-11-02 10:30:00,30.68,30.75,30.67,30.68,57200.0,24.2008,24.2561,24.193,24.2008,57200.0
2012-11-02 11:00:00,30.68,30.81,30.68,30.81,88600.0,24.2008,24.3034,24.2008,24.3034,88600.0
2012-11-02 11:30:00,30.81,30.92,30.76,30.91,47400.0,24.3034,24.3902,24.264,24.3823,47400.0
2012-11-02 12:00:00,30.91,30.99,30.9,30.97,34800.0,24.3823,24.4454,24.3744,24.4296,34800.0
2012-11-02 12:30:00,30.97,31.0,30.89,30.93,50600.0,24.4296,24.4533,24.3665,24.3981,50600.0
2012-11-02 13:00:00,30.93,30.97,30.89,30.97,44800.0,24.3981,24.4296,24.3665,24.4296,44800.0
2012-11-02 13:30:00,30.97,30.98,30.86,30.91,49400.0,24.4296,24.4375,24.3428,24.3823,49400.0
2012-11-02 14:00:00,30.91,30.93,30.83,30.93,56800.0,24.3823,24.3981,24.3192,24.3981,56800.0
2012-11-02 14:30:00,30.93,30.93,30.78,30.84,69800.0,24.3981,24.3981,24.2797,24.3271,69800.0
2012-11-02 15:00:00,30.85,30.86,30.77,30.8,102600.0,24.3349,24.3428,24.2718,24.2955,102600.0
2012-11-02 15:30:00,30.8,30.82,30.7,30.75,192800.0,24.2955,24.3113,24.2166,24.2561,192800.0
2012-11-05 09:30:00,30.61,30.8,30.4,30.43,57200.0,24.1456,24.2955,23.98,24.0036,57200.0
2012-11-05 10:00:00,30.43,30.55,30.43,30.52,54800.0,24.0036,24.0983,24.0036,24.0746,54800.0
2012-11-05 10:30:00,30.53,30.63,30.52,30.61,39600.0,24.0825,24.1614,24.0746,24.1456,39600.0
2012-11-05 11:00:00,30.61,30.66,30.57,30.58,62000.0,24.1456,24.1851,24.1141,24.122,62000.0
2012-11-05 11:30:00,30.6,30.63,30.57,30.63,13000.0,24.1377,24.1614,24.1141,24.1614,13000.0
2012-11-05 12:00:00,30.6,30.68,30.6,30.67,16600.0,24.1377,24.2008,24.1377,24.193,16600.0
2012-11-05 12:30:00,30.67,30.69,30.62,30.64,17200.0,24.193,24.2087,24.1535,24.1693,17200.0
2012-11-05 13:00:00,30.65,30.73,30.64,30.71,14600.0,24.1772,24.2403,24.1693,24.2245,14600.0
2012-11-05 13:30:00,30.71,30.71,30.64,30.65,11800.0,24.2245,24.2245,24.1693,24.1772,11800.0
2012-11-05 14:00:00,30.66,30.68,30.64,30.67,11400.0,24.1851,24.2008,24.1693,24.193,11400.0
2012-11-05 14:30:00,30.67,30.7,30.64,30.64,11000.0,24.193,24.2166,24.1693,24.1693,11000.0
2012-11-05 15:00:00,30.64,30.67,30.63,30.67,14800.0,24.1693,24.193,24.1614,24.193,14800.0
2012-11-05 15:30:00,30.66,30.75,30.65,30.68,58400.0,24.1851,24.2561,24.1772,24.2008,58400.0
2012-11-06 09:30:00,30.66,30.9,30.66,30.9,35600.0,24.1851,24.3744,24.1851,24.3744,35600.0
2012-11-06 10:00:00,30.91,30.92,30.81,30.84,26400.0,24.3823,24.3902,24.3034,24.3271,26400.0
2012-11-06 10:30:00,30.84,30.93,30.81,30.88,20800.0,24.3271,24.3981,24.3034,24.3586,20800.0
2012-11-06 11:00:00,30.89,30.92,30.85,30.92,33600.0,24.3665,24.3902,24.3349,24.3902,33600.0
2012-11-06 11:30:00,30.92,31.07,30.91,31.03,42400.0,24.3902,24.5085,24.3823,24.4769,42400.0
2012-11-06 12:00:00,31.04,31.1,30.98,31.1,50600.0,24.4848,24.5322,24.4375,24.5322,50600.0
2012-11-06 12:30:00,31.11,31.11,31.02,31.02,24000.0,24.54,24.54,24.469,24.469,24000.0
2012-11-06 13:00:00,31.0,31.07,30.99,31.05,25000.0,24.4533,24.5085,24.4454,24.4927,25000.0
2012-11-06 13:30:00,31.07,31.1,31.03,31.03,26400.0,24.5085,24.5322,24.4769,24.4769,26400.0
2012-11-06 14:00:00,31.06,31.08,31.0,31.08,63400.0,24.5006,24.5164,24.4533,24.5164,63400.0
2012-11-06 14:30:00,31.08,31.1,30.99,31.0,46200.0,24.5164,24.5322,24.4454,24.4533,46200.0
2012-11-06 15:00:00,31.0,31.04,30.99,30.99,53400.0,24.4533,24.4848,24.4454,24.4454,53400.0
2012-11-06 15:30:00,30.99,31.0,30.9,30.98,164400.0,24.4454,24.4533,24.3744,24.4375,164400.0
2012-11-07 09:30:00,30.8,30.81,30.63,30.73,51400.0,24.2955,24.3034,24.1614,24.2403,51400.0
2012-11-07 10:00:00,30.73,30.73,30.64,30.72,26000.0,24.2403,24.2403,24.1693,24.2324,26000.0
2012-11-07 10:30:00,30.72,30.74,30.59,30.59,284000.0,24.2324,24.2482,24.1299,24.1299,284000.0
2012-11-07 11:00:00,30.59,30.68,30.59,30.61,51600.0,24.1299,24.2008,24.1299,24.1456,51600.0
2012-11-07 11:30:00,30.6,30.75,30.54,30.71,54000.0,24.1377,24.2561,24.0904,24.2245,54000.0
2012-11-07 12:00:00,30.7,30.75,30.69,30.73,82800.0,24.2166,24.2561,24.2087,24.2403,82800.0
2012-11-07 12:30:00,30.73,30.86,30.71,30.84,22800.0,24.2403,24.3428,24.2245,24.3271,22800.0
2012-11-07 13:00:00,30.83,30.95,30.83,30.86,40800.0,24.3192,24.4138,24.3192,24.3428,40800.0
2012-11-07 13:30:00,30.86,30.91,30.84,30.88,31400.0,24.3428,24.3823,24.3271,24.3586,31400.0
2012-11-07 14:00:00,30.86,30.9,30.85,30.86,66000.0,24.3428,24.3744,24.3349,24.3428,66000.0
2012-11-07 14:30:00,30.86,30.88,30.79,30.86,37600.0,24.3428,24.3586,24.2876,24.3428,37600.0
2012-11-07 15:00:00,30.88,30.89,30.81,30.86,92000.0,24.3586,24.3665,24.3034,24.3428,92000.0
2012-11-07 15:30:00,30.86,30.95,30.79,30.79,346400.0,24.3428,24.4138,24.2876,24.2876,346400.0
2012-11-08 09:30:00,30.69,30.94,30.58,30.89,181000.0,24.2087,24.4059,24.122,24.3665,181000.0
2012-11-08 10:00:00,30.89,30.89,30.74,30.77,153800.0,24.3665,24.3665,24.2482,24.2718,153800.0
2012-11-08 10:30:00,30.78,30.82,30.69,30.76,103200.0,24.2797,24.3113,24.2087,24.264,103200.0
2012-11-08 11:00:00,30.77,30.91,30.74,30.88,288400.0,24.2718,24.3823,24.2482,24.3586,288400.0
2012-11-08 11:30:00,30.89,30.95,30.8,30.93,61400.0,24.3665,24.4138,24.2955,24.3981,61400.0
2012-11-08 12:00:00,30.94,30.95,30.87,30.89,97200.0,24.4059,24.4138,24.3507,24.3665,97200.0
2012-11-08 12:30:00,30.89,30.9,30.82,30.9,35800.0,24.3665,24.3744,24.3113,24.3744,35800.0
2012-11-08 13:00:00,30.91,30.91,30.77,30.82,80800.0,24.3823,24.3823,24.2718,24.3113,80800.0
2012-11-08 13:30:00,30.81,31.06,30.78,31.05,86200.0,24.3034,24.5006,24.2797,24.4927,86200.0
2012-11-08 14:00:00,31.05,31.08,30.95,31.01,87400.0,24.4927,24.5164,24.4138,24.4612,87400.0
2012-11-08 14:30:00,31.01,31.03,30.97,31.02,89000.0,24.4612,24.4769,24.4296,24.469,89000.0
2012-11-08 15:00:00,31.02,31.04,30.97,31.01,161800.0,24.469,24.4848,24.4296,24.4612,161800.0
2012-11-08 15:30:00,31.01,31.04,30.93,30.93,250000.0,24.4612,24.4848,24.3981,24.3981,250000.0
2012-11-09 09:30:00,30.88,30.99,30.82,30.95,97200.0,24.3586,24.4454,24.3113,24.4138,97200.0
2012-11-09 10:00:00,30.93,31.09,30.86,31.05,140800.0,24.3981,24.5243,24.3428,24.4927,140800.0
2012-11-09 10:30:00,31.05,31.07,30.98,31.06,34800.0,24.4927,24.5085,24.4375,24.5006,34800.0
2012-11-09 11:00:00,31.05,31.09,30.97,31.0,48800.0,24.4927,24.5243,24.4296,24.4533,48800.0
2012-11-09 11:30:00,31.01,31.15,30.98,31.08,35600.0,24.4612,24.5716,24.4375,24.5164,35600.0
2012-11-09 12:00:00,31.11,31.16,31.06,31.15,39000.0,24.54,24.5795,24.5006,24.5716,39000.0
2012-11-09 12:30:00,31.15,31.16,31.08,31.08,43400.0,24.5716,24.5795,24.5164,24.5164,43400.0
2012-11-09 13:00:00,31.07,31.12,31.04,31.05,80000.0,24.5085,24.5479,24.4848,24.4927,80000.0
2012-11-09 13:30:00,31.05,31.05,30.93,30.99,47800.0,24.4927,24.4927,24.3981,24.4454,47800.0
2012-11-09 14:00:00,30.97,31.09,30.95,31.08,64400.0,24.4296,24.5243,24.4138,24.5164,64400.0
2012-11-09 14:30:00,31.08,31.13,30.98,31.0,47800.0,24.5164,24.5558,24.4375,24.4533,47800.0
2012-11-09 15:00:00,31.0,31.04,30.95,31.04,66400.0,24.4533,24.4848,24.4138,24.4848,66400.0
2012-11-09 15:30:00,31.04,31.06,30.92,31.0,277200.0,24.4848,24.5006,24.3902,24.4533,277200.0
2012-11-12 09:30:00,31.0,31.0,30.75,30.99,92800.0,24.4533,24.4533,24.2561,24.4454,92800.0
2012-11-12 10:00:00,30.99,31.06,30.93,31.06,99200.0,24.4454,24.5006,24.3981,24.5006,99200.0
2012-11-12 10:30:00,31.05,31.08,31.0,31.02,54000.0,24.4927,24.5164,24.4533,24.469,54000.0
2012-11-12 11:00:00,31.04,31.06,31.02,31.05,33200.0,24.4848,24.5006,24.469,24.4927,33200.0
2012-11-12 11:30:00,31.05,31.1,31.05,31.08,36400.0,24.4927,24.5322,24.4927,24.5164,36400.0
2012-11-12 12:00:00,31.09,31.11,31.06,31.11,26200.0,24.5243,24.54,24.5006,24.54,26200.0
2012-11-12 12:30:00,31.11,31.14,31.03,31.05,31200.0,24.54,24.5637,24.4769,24.4927,31200.0
2012-11-12 13:00:00,31.05,31.15,31.05,31.15,25400.0,24.4927,24.5716,24.4927,24.5716,25400.0
2012-11-12 13:30:00,31.15,31.2,31.1,31.2,71800.0,24.5716,24.611,24.5322,24.611,71800.0
2012-11-12 14:00:00,31.2,31.24,31.17,31.17,53000.0,24.611,24.6426,24.5874,24.5874,53000.0
2012-11-12 14:30:00,31.16,31.18,31.09,31.1,34200.0,24.5795,24.5953,24.5243,24.5322,34200.0
2012-11-12 15:00:00,31.1,31.17,31.08,31.13,57200.0,24.5322,24.5874,24.5164,24.5558,57200.0
2012-11-12 15:30:00,31.14,31.25,31.13,31.21,289800.0,24.5637,24.6505,24.5558,24.6189,289800.0
2012-11-13 09:30:00,31.1,31.25,31.04,31.24,55600.0,24.5322,24.6505,24.4848,24.6426,55600.0
2012-11-13 10:00:00,31.22,31.33,31.18,31.31,53200.0,24.6268,24.7136,24.5953,24.6978,53200.0
2012-11-13 10:30:00,31.31,31.5,31.31,31.49,84400.0,24.6978,24.8477,24.6978,24.8398,84400.0
2012-11-13 11:00:00,31.49,31.49,31.41,31.41,46600.0,24.8398,24.8398,24.7767,24.7767,46600.0
2012-11-13 11:30:00,31.4,31.49,31.4,31.49,50200.0,24.7688,24.8398,24.7688,24.8398,50200.0
2012-11-13 12:00:00,31.49,31.5,31.41,31.49,81000.0,24.8398,24.8477,24.7767,24.8398,81000.0
2012-11-13 12:30:00,31.48,31.49,31.41,31.45,30400.0,24.8319,24.8398,24.7767,24.8082,30400.0
2012-11-13 13:00:00,31.45,31.57,31.43,31.54,108800.0,24.8082,24.9029,24.7925,24.8792,108800.0
2012-11-13 13:30:00,31.55,31.72,31.51,31.71,165800.0,24.8871,25.0212,24.8556,25.0133,165800.0
2012-11-13 14:00:00,31.71,31.76,31.7,31.7,112000.0,25.0133,25.0528,25.0054,25.0054,112000.0
2012-11-13 14:30:00,31.69,31.79,31.6,31.77,103800.0,24.9976,25.0764,24.9266,25.0607,103800.0
2012-11-13 15:00:00,31.74,31.81,31.63,31.66,151600.0,25.037,25.0922,24.9502,24.9739,151600.0
2012-11-13 15:30:00,31.66,31.7,31.58,31.6,171400.0,24.9739,25.0054,24.9108,24.9266,171400.0
2012-11-14 09:30:00,31.59,31.66,31.49,31.66,54800.0,24.9187,24.9739,24.8398,24.9739,54800.0
2012-11-14 10:00:00,31.62,31.67,31.48,31.48,44400.0,24.9423,24.9818,24.8319,24.8319,44400.0
2012-11-14 10:30:00,31.46,31.54,31.43,31.53,64400.0,24.8161,24.8792,24.7925,24.8713,64400.0
2012-11-14 11:00:00,31.53,31.64,31.5,31.62,35200.0,24.8713,24.9581,24.8477,24.9423,35200.0
2012-11-14 11:30:00,31.63,31.66,31.55,31.63,50000.0,24.9502,24.9739,24.8871,24.9502,50000.0
2012-11-14 12:00:00,31.62,31.63,31.48,31.5,42200.0,24.9423,24.9502,24.8319,24.8477,42200.0
2012-11-14 12:30:00,31.48,31.58,31.45,31.57,34600.0,24.8319,24.9108,24.8082,24.9029,34600.0
2012-11-14 13:00:00,31.56,31.58,31.5,31.54,58400.0,24.895,24.9108,24.8477,24.8792,58400.0
2012-11-14 13:30:00,31.53,31.57,31.5,31.54,93000.0,24.8713,24.9029,24.8477,24.8792,93000.0
2012-11-14 14:00:00,31.55,31.58,31.4,31.5,70800.0,24.8871,24.9108,24.7688,24.8477,70800.0
2012-11-14 14:30:00,31.5,31.55,31.45,31.53,84200.0,24.8477,24.8871,24.8082,24.8713,84200.0
2012-11-14 15:00:00,31.53,31.54,31.4,31.46,69800.0,24.8713,24.8792,24.7688,24.8161,69800.0
2012-11-14 15:30:00,31.46,31.46,31.31,31.36,142800.0,24.8161,24.8161,24.6978,24.7372,142800.0
2012-11-15 09:30:00,31.32,31.5,31.25,31.39,48400.0,24.7057,24.8477,24.6505,24.7609,48400.0
2012-11-15 10:00:00,31.36,31.45,31.27,31.35,50200.0,24.7372,24.8082,24.6662,24.7294,50200.0
2012-11-15 10:30:00,31.34,31.46,31.33,31.37,80600.0,24.7215,24.8161,24.7136,24.7451,80600.0
2012-11-15 11:00:00,31.36,31.4,31.24,31.32,97600.0,24.7372,24.7688,24.6426,24.7057,97600.0
2012-11-15 11:30:00,31.31,31.39,31.3,31.37,31400.0,24.6978,24.7609,24.6899,24.7451,31400.0
2012-11-15 12:00:00,31.37,31.48,31.37,31.44,57600.0,24.7451,24.8319,24.7451,24.8003,57600.0
2012-11-15 12:30:00,31.44,31.59,31.44,31.48,419600.0,24.8003,24.9187,24.8003,24.8319,419600.0
2012-11-15 13:00:00,31.49,31.59,31.44,31.58,143200.0,24.8398,24.9187,24.8003,24.9108,143200.0
2012-11-15 13:30:00,31.58,31.66,31.56,31.64,131400.0,24.9108,24.9739,24.895,24.9581,131400.0
2012-11-15 14:00:00,31.63,31.66,31.59,31.62,84400.0,24.9502,24.9739,24.9187,24.9423,84400.0
2012-11-15 14:30:00,31.61,31.64,31.59,31.61,74400.0,24.9344,24.9581,24.9187,24.9344,74400.0
2012-11-15 15:00:00,31.61,31.63,31.58,31.59,124400.0,24.9344,24.9502,24.9108,24.9187,124400.0
2012-11-15 15:30:00,31.59,31.77,31.56,31.72,287800.0,24.9187,25.0607,24.895,25.0212,287800.0
2012-11-16 09:30:00,31.75,31.75,31.52,31.61,259200.0,25.0449,25.0449,24.8635,24.9344,259200.0
2012-11-16 10:00:00,31.61,31.65,31.51,31.57,106000.0,24.9344,24.966,24.8556,24.9029,106000.0
2012-11-16 10:30:00,31.58,31.65,31.57,31.61,45400.0,24.9108,24.966,24.9029,24.9344,45400.0
2012-11-16 11:00:00,31.61,31.64,31.57,31.58,52600.0,24.9344,24.9581,24.9029,24.9108,52600.0
2012-11-16 11:30:00,31.56,31.79,31.55,31.76,124800.0,24.895,25.0764,24.8871,25.0528,124800.0
2012-11-16 12:00:00,31.76,31.81,31.72,31.79,55000.0,25.0528,25.0922,25.0212,25.0764,55000.0
2012-11-16 12:30:00,31.79,31.86,31.73,31.74,58400.0,25.0764,25.1317,25.0291,25.037,58400.0
2012-11-16 13:00:00,31.75,31.76,31.7,31.75,52400.0,25.0449,25.0528,25.0054,25.0449,52400.0
2012-11-16 13:30:00,31.75,31.85,31.74,31.85,44000.0,25.0449,25.1238,25.037,25.1238,44000.0
2012-11-16 14:00:00,31.84,31.86,31.8,31.81,42800.0,25.1159,25.1317,25.0843,25.0922,42800.0
2012-11-16 14:30:00,31.81,31.83,31.73,31.83,75800.0,25.0922,25.108,25.0291,25.108,75800.0
2012-11-16 15:00:00,31.83,31.86,31.79,31.85,104800.0,25.108,25.1317,25.0764,25.1238,104800.0
2012-11-16 15:30:00,31.84,31.89,31.72,31.78,289800.0,25.1159,25.1553,25.0212,25.0685,289800.0
2012-11-19 09:30:00,31.89,32.0,31.84,32.0,126800.0,25.1553,25.2421,25.1159,25.2421,126800.0
2012-11-19 10:00:00,32.0,32.18,32.0,32.18,115000.0,25.2421,25.3841,25.2421,25.3841,115000.0
2012-11-19 10:30:00,32.18,32.27,32.15,32.16,50600.0,25.3841,25.4551,25.3604,25.3683,50600.0
2012-11-19 11:00:00,32.13,32.24,32.13,32.23,100000.0,25.3446,25.4314,25.3446,25.4235,100000.0
2012-11-19 11:30:00,32.24,32.25,32.15,32.24,38800.0,25.4314,25.4393,25.3604,25.4314,38800.0
2012-11-19 12:00:00,32.22,32.27,32.18,32.19,27000.0,25.4156,25.4551,25.3841,25.392,27000.0
2012-11-19 12:30:00,32.2,32.2,32.13,32.16,66000.0,25.3998,25.3998,25.3446,25.3683,66000.0
2012-11-19 13:00:00,32.16,32.27,32.11,32.13,72600.0,25.3683,25.4551,25.3289,25.3446,72600.0
2012-11-19 13:30:00,32.15,32.21,32.13,32.2,44000.0,25.3604,25.4077,25.3446,25.3998,44000.0
2012-11-19 14:00:00,32.2,32.25,32.19,32.22,33000.0,25.3998,25.4393,25.392,25.4156,33000.0
2012-11-19 14:30:00,32.22,32.27,32.21,32.21,57200.0,25.4156,25.4551,25.4077,25.4077,57200.0
2012-11-19 15:00:00,32.23,32.24,32.18,32.23,84400.0,25.4235,25.4314,25.3841,25.4235,84400.0
2012-11-19 15:30:00,32.22,32.28,32.19,32.28,134800.0,25.4156,25.463,25.392,25.463,134800.0
2012-11-20 09:30:00,32.22,32.37,32.16,32.25,134000.0,25.4156,25.5339,25.3683,25.4393,134000.0
2012-11-20 10:00:00,32.24,32.34,32.24,32.27,46400.0,25.4314,25.5103,25.4314,25.4551,46400.0
2012-11-20 10:30:00,32.27,32.4,32.27,32.38,70400.0,25.4551,25.5576,25.4551,25.5418,70400.0
2012-11-20 11:00:00,32.38,32.38,32.35,32.37,45800.0,25.5418,25.5418,25.5182,25.5339,45800.0
2012-11-20 11:30:00,32.37,32.46,32.33,32.44,58800.0,25.5339,25.6049,25.5024,25.5892,58800.0
2012-11-20 12:00:00,32.44,32.48,32.36,32.39,63000.0,25.5892,25.6207,25.5261,25.5497,63000.0
2012-11-20 12:30:00,32.4,32.47,32.38,32.46,46600.0,25.5576,25.6128,25.5418,25.6049,46600.0
2012-11-20 13:00:00,32.46,32.46,32.29,32.35,106000.0,25.6049,25.6049,25.4708,25.5182,106000.0
2012-11-20 13:30:00,32.33,32.49,32.32,32.48,51800.0,25.5024,25.6286,25.4945,25.6207,51800.0
2012-11-20 14:00:00,32.47,32.49,32.42,32.45,98600.0,25.6128,25.6286,25.5734,25.5971,98600.0
2012-11-20 14:30:00,32.46,32.51,32.43,32.51,100000.0,25.6049,25.6444,25.5813,25.6444,100000.0
2012-11-20 15:00:00,32.51,32.57,32.47,32.54,89200.0,25.6444,25.6917,25.6128,25.668,89200.0
2012-11-20 15:30:00,32.55,32.71,32.54,32.71,244200.0,25.6759,25.8021,25.668,25.8021,244200.0
2012-11-21 09:30:00,32.82,32.82,32.57,32.65,117400.0,25.8889,25.8889,25.6917,25.7548,117400.0
2012-11-21 10:00:00,32.62,32.72,32.48,32.56,412800.0,25.7311,25.81,25.6207,25.6838,412800.0
2012-11-21 10:30:00,32.56,32.56,32.46,32.49,48000.0,25.6838,25.6838,25.6049,25.6286,48000.0
2012-11-21 11:00:00,32.49,32.55,32.46,32.46,20000.0,25.6286,25.6759,25.6049,25.6049,20000.0
2012-11-21 11:30:00,32.49,32.63,32.43,32.63,90000.0,25.6286,25.739,25.5813,25.739,90000.0
2012-11-21 12:00:00,32.63,32.7,32.6,32.69,61800.0,25.739,25.7943,25.7154,25.7864,61800.0
2012-11-21 12:30:00,32.69,32.7,32.65,32.66,68200.0,25.7864,25.7943,25.7548,25.7627,68200.0
2012-11-21 13:00:00,32.67,32.72,32.65,32.71,44200.0,25.7706,25.81,25.7548,25.8021,44200.0
2012-11-21 13:30:00,32.72,32.74,32.7,32.73,42000.0,25.81,25.8258,25.7943,25.8179,42000.0
2012-11-21 14:00:00,32.74,32.75,32.68,32.69,46800.0,25.8258,25.8337,25.7785,25.7864,46800.0
2012-11-21 14:30:00,32.7,32.73,32.68,32.71,101400.0,25.7943,25.8179,25.7785,25.8021,101400.0
2012-11-21 15:00:00,32.72,32.75,32.69,32.7,61200.0,25.81,25.8337,25.7864,25.7943,61200.0
2012-11-21 15:30:00,32.69,32.73,32.67,32.71,110000.0,25.7864,25.8179,25.7706,25.8021,110000.0
2012-11-23 09:30:00,32.74,32.85,32.72,32.83,42200.0,25.8258,25.9126,25.81,25.8968,42200.0
2012-11-23 10:00:00,32.84,32.98,32.84,32.97,26000.0,25.9047,26.0151,25.9047,26.0072,26000.0
2012-11-23 10:30:00,32.96,32.96,32.87,32.87,28400.0,25.9993,25.9993,25.9284,25.9284,28400.0
2012-11-23 11:00:00,32.87,32.98,32.87,32.97,17800.0,25.9284,26.0151,25.9284,26.0072,17800.0
2012-11-23 11:30:00,32.97,32.99,32.89,32.94,21400.0,26.0072,26.023,25.9441,25.9836,21400.0
2012-11-23 12:00:00,32.94,32.99,32.93,32.99,20200.0,25.9836,26.023,25.9757,26.023,20200.0
2012-11-23 12:30:00,32.97,33.19,32.95,33.19,96200.0,26.0072,26.1808,25.9915,26.1808,96200.0
2012-11-26 09:30:00,32.97,33.05,32.75,32.82,138000.0,26.0072,26.0703,25.8337,25.8889,138000.0
2012-11-26 10:00:00,32.82,32.95,32.81,32.92,110200.0,25.8889,25.9915,25.881,25.9678,110200.0
2012-11-26 10:30:00,32.92,32.93,32.85,32.85,15600.0,25.9678,25.9757,25.9126,25.9126,15600.0
2012-11-26 11:00:00,32.88,32.88,32.71,32.74,80600.0,25.9362,25.9362,25.8021,25.8258,80600.0
2012-11-26 11:30:00,32.72,32.74,32.71,32.72,23800.0,25.81,25.8258,25.8021,25.81,23800.0
2012-11-26 12:00:00,32.73,32.73,32.65,32.66,65600.0,25.8179,25.8179,25.7548,25.7627,65600.0
2012-11-26 12:30:00,32.67,32.72,32.6,32.61,102600.0,25.7706,25.81,25.7154,25.7233,102600.0
2012-11-26 13:00:00,32.61,32.63,32.49,32.52,115800.0,25.7233,25.739,25.6286,25.6523,115800.0
2012-11-26 13:30:00,32.52,32.54,32.44,32.48,77000.0,25.6523,25.668,25.5892,25.6207,77000.0
2012-11-26 14:00:00,32.47,32.5,32.44,32.47,64600.0,25.6128,25.6365,25.5892,25.6128,64600.0
2012-11-26 14:30:00,32.48,32.5,32.43,32.47,70600.0,25.6207,25.6365,25.5813,25.6128,70600.0
2012-11-26 15:00:00,32.48,32.52,32.44,32.49,116400.0,25.6207,25.6523,25.5892,25.6286,116400.0
2012-11-26 15:30:00,32.49,32.56,32.45,32.56,187400.0,25.6286,25.6838,25.5971,25.6838,187400.0
2012-11-27 09:30:00,32.63,32.73,32.56,32.6,98600.0,25.739,25.8179,25.6838,25.7154,98600.0
2012-11-27 10:00:00,32.6,32.63,32.55,32.6,51600.0,25.7154,25.739,25.6759,25.7154,51600.0
2012-11-27 10:30:00,32.6,32.62,32.53,32.55,74600.0,25.7154,25.7311,25.6602,25.6759,74600.0
2012-11-27 11:00:00,32.54,32.57,32.49,32.5,284000.0,25.668,25.6917,25.6286,25.6365,284000.0
2012-11-27 11:30:00,32.5,32.62,32.48,32.6,64600.0,25.6365,25.7311,25.6207,25.7154,64600.0
2012-11-27 12:00:00,32.6,32.6,32.48,32.5,220400.0,25.7154,25.7154,25.6207,25.6365,220400.0
2012-11-27 12:30:00,32.5,32.58,32.48,32.56,49000.0,25.6365,25.6996,25.6207,25.6838,49000.0
2012-11-27 13:00:00,32.56,32.56,32.49,32.5,55600.0,25.6838,25.6838,25.6286,25.6365,55600.0
2012-11-27 13:30:00,32.49,32.52,32.47,32.52,46800.0,25.6286,25.6523,25.6128,25.6523,46800.0
2012-11-27 14:00:00,32.52,32.56,32.41,32.41,117200.0,25.6523,25.6838,25.5655,25.5655,117200.0
2012-11-27 14:30:00,32.42,32.48,32.39,32.46,62000.0,25.5734,25.6207,25.5497,25.6049,62000.0
2012-11-27 15:00:00,32.47,32.5,32.42,32.45,119000.0,25.6128,25.6365,25.5734,25.5971,119000.0
2012-11-27 15:30:00,32.45,32.45,32.35,32.4,308400.0,25.5971,25.5971,25.5182,25.5576,308400.0
2012-11-28 09:30:00,32.37,32.38,32.2,32.23,140400.0,25.5339,25.5418,25.3998,25.4235,140400.0
2012-11-28 10:00:00,32.23,32.33,32.15,32.26,85200.0,25.4235,25.5024,25.3604,25.4472,85200.0
2012-11-28 10:30:00,32.27,32.33,32.24,32.29,135600.0,25.4551,25.5024,25.4314,25.4708,135600.0
2012-11-28 11:00:00,32.3,32.31,32.24,32.29,148600.0,25.4787,25.4866,25.4314,25.4708,148600.0
2012-11-28 11:30:00,32.29,32.3,32.22,32.3,69200.0,25.4708,25.4787,25.4156,25.4787,69200.0
2012-11-28 12:00:00,32.29,32.3,32.24,32.29,105400.0,25.4708,25.4787,25.4314,25.4708,105400.0
2012-11-28 12:30:00,32.29,32.3,32.26,32.27,76400.0,25.4708,25.4787,25.4472,25.4551,76400.0
2012-11-28 13:00:00,32.28,32.29,32.24,32.26,71000.0,25.463,25.4708,25.4314,25.4472,71000.0
2012-11-28 13:30:00,32.26,32.29,32.24,32.27,81200.0,25.4472,25.4708,25.4314,25.4551,81200.0
2012-11-28 14:00:00,32.27,32.28,32.23,32.24,83600.0,25.4551,25.463,25.4235,25.4314,83600.0
2012-11-28 14:30:00,32.24,32.29,32.24,32.27,153600.0,25.4314,25.4708,25.4314,25.4551,153600.0
2012-11-28 15:00:00,32.27,32.31,32.27,32.3,170600.0,25.4551,25.4866,25.4551,25.4787,170600.0
2012-11-28 15:30:00,32.3,32.31,32.28,32.29,606200.0,25.4787,25.4866,25.463,25.4708,606200.0
2012-11-29 09:30:00,32.27,32.48,32.26,32.33,137000.0,25.4551,25.6207,25.4472,25.5024,137000.0
2012-11-29 10:00:00,32.34,32.39,32.27,32.32,99200.0,25.5103,25.5497,25.4551,25.4945,99200.0
2012-11-29 10:30:00,32.31,32.38,32.27,32.34,101600.0,25.4866,25.5418,25.4551,25.5103,101600.0
2012-11-29 11:00:00,32.35,32.35,32.3,32.3,98800.0,25.5182,25.5182,25.4787,25.4787,98800.0
2012-11-29 11:30:00,32.3,32.32,32.09,32.2,340800.0,25.4787,25.4945,25.3131,25.3998,340800.0
2012-11-29 12:00:00,32.2,32.34,32.19,32.28,128600.0,25.3998,25.5103,25.392,25.463,128600.0
2012-11-29 12:30:00,32.29,32.35,32.27,32.3,133000.0,25.4708,25.5182,25.4551,25.4787,133000.0
2012-11-29 13:00:00,32.29,32.38,32.27,32.36,179600.0,25.4708,25.5418,25.4551,25.5261,179600.0
2012-11-29 13:30:00,32.35,32.38,32.32,32.35,214400.0,25.5182,25.5418,25.4945,25.5182,214400.0
2012-11-29 14:00:00,32.35,32.35,32.32,32.35,124000.0,25.5182,25.5182,25.4945,25.5182,124000.0
2012-11-29 14:30:00,32.35,32.46,32.35,32.4,177400.0,25.5182,25.6049,25.5182,25.5576,177400.0
2012-11-29 15:00:00,32.4,32.41,32.35,32.38,172800.0,25.5576,25.5655,25.5182,25.5418,172800.0
2012-11-29 15:30:00,32.38,32.38,32.3,32.3,648200.0,25.5418,25.5418,25.4787,25.4787,648200.0
2012-11-30 09:30:00,32.32,32.32,32.17,32.19,143400.0,25.4945,25.4945,25.3762,25.392,143400.0
2012-11-30 10:00:00,32.18,32.3,32.18,32.24,100000.0,25.3841,25.4787,25.3841,25.4314,100000.0
2012-11-30 10:30:00,32.23,32.26,32.13,32.2,136800.0,25.4235,25.4472,25.3446,25.3998,136800.0
2012-11-30 11:00:00,32.21,32.27,32.2,32.24,92400.0,25.4077,25.4551,25.3998,25.4314,92400.0
2012-11-30 11:30:00,32.24,32.25,32.18,32.2,51400.0,25.4314,25.4393,25.3841,25.3998,51400.0
2012-11-30 12:00:00,32.2,32.22,32.19,32.21,61800.0,25.3998,25.4156,25.392,25.4077,61800.0
2012-11-30 12:30:00,32.22,32.23,32.13,32.16,92000.0,25.4156,25.4235,25.3446,25.3683,92000.0
2012-11-30 13:00:00,32.15,32.2,32.14,32.17,114000.0,25.3604,25.3998,25.3525,25.3762,114000.0
2012-11-30 13:30:00,32.17,32.18,32.11,32.13,70800.0,25.3762,25.3841,25.3289,25.3446,70800.0
2012-11-30 14:00:00,32.13,32.18,32.08,32.18,136200.0,25.3446,25.3841,25.3052,25.3841,136200.0
2012-11-30 14:30:00,32.17,32.2,32.1,32.13,125200.0,25.3762,25.3998,25.321,25.3446,125200.0
2012-11-30 15:00:00,32.12,32.24,32.1,32.24,176600.0,25.3367,25.4314,25.321,25.4314,176600.0
2012-11-30 15:30:00,32.24,32.32,32.21,32.28,482000.0,25.4314,25.4945,25.4077,25.463,482000.0
2012-12-03 09:30:00,32.45,32.49,32.28,32.38,125000.0,25.5971,25.6286,25.463,25.5418,125000.0
2012-12-03 10:00:00,32.36,32.45,32.24,32.44,53800.0,25.5261,25.5971,25.4314,25.5892,53800.0
2012-12-03 10:30:00,32.45,32.45,32.29,32.34,61800.0,25.5971,25.5971,25.4708,25.5103,61800.0
2012-12-03 11:00:00,32.32,32.39,32.31,32.38,43000.0,25.4945,25.5497,25.4866,25.5418,43000.0
2012-12-03 11:30:00,32.38,32.45,32.37,32.4,69000.0,25.5418,25.5971,25.5339,25.5576,69000.0
2012-12-03 12:00:00,32.41,32.41,32.37,32.37,30400.0,25.5655,25.5655,25.5339,25.5339,30400.0
2012-12-03 12:30:00,32.37,32.41,32.32,32.33,121000.0,25.5339,25.5655,25.4945,25.5024,121000.0
2012-12-03 13:00:00,32.31,32.38,32.3,32.37,28000.0,25.4866,25.5418,25.4787,25.5339,28000.0
2012-12-03 13:30:00,32.37,32.37,32.27,32.29,41600.0,25.5339,25.5339,25.4551,25.4708,41600.0
2012-12-03 14:00:00,32.29,32.36,32.29,32.32,50400.0,25.4708,25.5261,25.4708,25.4945,50400.0
2012-12-03 14:30:00,32.33,32.44,32.33,32.43,70000.0,25.5024,25.5892,25.5024,25.5813,70000.0
2012-12-03 15:00:00,32.44,32.44,32.27,32.32,128400.0,25.5892,25.5892,25.4551,25.4945,128400.0
2012-12-03 15:30:00,32.32,32.35,32.27,32.33,239800.0,25.4945,25.5182,25.4551,25.5024,239800.0
2012-12-04 09:30:00,32.28,32.36,32.22,32.3,76400.0,25.463,25.5261,25.4156,25.4787,76400.0
2012-12-04 10:00:00,32.3,32.35,32.21,32.24,70600.0,25.4787,25.5182,25.4077,25.4314,70600.0
2012-12-04 10:30:00,32.24,32.32,32.23,32.26,34600.0,25.4314,25.4945,25.4235,25.4472,34600.0
2012-12-04 11:00:00,32.27,32.32,32.23,32.29,66800.0,25.4551,25.4945,25.4235,25.4708,66800.0
2012-12-04 11:30:00,32.29,32.32,32.25,32.28,64000.0,25.4708,25.4945,25.4393,25.463,64000.0
2012-12-04 12:00:00,32.29,32.31,32.23,32.28,58600.0,25.4708,25.4866,25.4235,25.463,58600.0
2012-12-04 12:30:00,32.27,32.3,32.26,32.27,41400.0,25.4551,25.4787,25.4472,25.4551,41400.0
2012-12-04 13:00:00,32.27,32.31,32.26,32.3,81200.0,25.4551,25.4866,25.4472,25.4787,81200.0
2012-12-04 13:30:00,32.3,32.34,32.28,32.3,71400.0,25.4787,25.5103,25.463,25.4787,71400.0
2012-12-04 14:00:00,32.3,32.33,32.28,32.28,66000.0,25.4787,25.5024,25.463,25.463,66000.0
2012-12-04 14:30:00,32.28,32.32,32.27,32.3,71400.0,25.463,25.4945,25.4551,25.4787,71400.0
2012-12-04 15:00:00,32.3,32.36,32.29,32.3,127400.0,25.4787,25.5261,25.4708,25.4787,127400.0
2012-12-04 15:30:00,32.3,32.32,32.26,32.27,174000.0,25.4787,25.4945,25.4472,25.4551,174000.0
2012-12-05 09:30:00,32.29,32.34,32.15,32.19,55600.0,25.4708,25.5103,25.3604,25.392,55600.0
2012-12-05 10:00:00,32.21,32.25,32.12,32.12,74200.0,25.4077,25.4393,25.3367,25.3367,74200.0
2012-12-05 10:30:00,32.12,32.19,32.06,32.11,57000.0,25.3367,25.392,25.2894,25.3289,57000.0
2012-12-05 11:00:00,32.13,32.13,32.04,32.11,86000.0,25.3446,25.3446,25.2736,25.3289,86000.0
2012-12-05 11:30:00,32.13,32.19,32.1,32.13,136600.0,25.3446,25.392,25.321,25.3446,136600.0
2012-12-05 12:00:00,32.15,32.24,32.14,32.15,53400.0,25.3604,25.4314,25.3525,25.3604,53400.0
2012-12-05 12:30:00,32.15,32.25,32.15,32.16,53600.0,25.3604,25.4393,25.3604,25.3683,53600.0
2012-12-05 13:00:00,32.17,32.17,32.1,32.1,33400.0,25.3762,25.3762,25.321,25.321,33400.0
2012-12-05 13:30:00,32.1,32.17,32.09,32.16,40200.0,25.321,25.3762,25.3131,25.3683,40200.0
2012-12-05 14:00:00,32.17,32.18,32.12,32.13,42200.0,25.3762,25.3841,25.3367,25.3446,42200.0
2012-12-05 14:30:00,32.14,32.24,32.13,32.2,58600.0,25.3525,25.4314,25.3446,25.3998,58600.0
2012-12-05 15:00:00,32.18,32.24,32.15,32.16,83800.0,25.3841,25.4314,25.3604,25.3683,83800.0
2012-12-05 15:30:00,32.16,32.2,32.08,32.12,194400.0,25.3683,25.3998,25.3052,25.3367,194400.0
2012-12-06 09:30:00,32.13,32.16,31.97,31.98,51400.0,25.3446,25.3683,25.2184,25.2263,51400.0
2012-12-06 10:00:00,31.97,31.99,31.92,31.96,34000.0,25.2184,25.2342,25.179,25.2105,34000.0
2012-12-06 10:30:00,31.98,32.05,31.93,32.04,39600.0,25.2263,25.2815,25.1869,25.2736,39600.0
2012-12-06 11:00:00,32.04,32.06,32.01,32.05,36200.0,25.2736,25.2894,25.25,25.2815,36200.0
2012-12-06 11:30:00,32.04,32.06,32.01,32.01,36200.0,25.2736,25.2894,25.25,25.25,36200.0
2012-12-06 12:00:00,32.01,32.06,31.98,31.98,37600.0,25.25,25.2894,25.2263,25.2263,37600.0
2012-12-06 12:30:00,32.0,32.01,31.91,31.92,87600.0,25.2421,25.25,25.1711,25.179,87600.0
2012-12-06 13:00:00,31.92,31.93,31.89,31.89,69000.0,25.179,25.1869,25.1553,25.1553,69000.0
2012-12-06 13:30:00,31.9,32.01,31.9,32.01,23200.0,25.1632,25.25,25.1632,25.25,23200.0
2012-12-06 14:00:00,32.01,32.04,31.98,32.02,39200.0,25.25,25.2736,25.2263,25.2579,39200.0
2012-12-06 14:30:00,32.02,32.03,32.0,32.02,39200.0,25.2579,25.2657,25.2421,25.2579,39200.0
2012-12-06 15:00:00,32.02,32.03,31.97,31.97,78200.0,25.2579,25.2657,25.2184,25.2184,78200.0
2012-12-06 15:30:00,31.97,32.05,31.94,32.05,256000.0,25.2184,25.2815,25.1948,25.2815,256000.0
2012-12-07 09:30:00,32.12,32.17,31.9,31.98,77200.0,25.3367,25.3762,25.1632,25.2263,77200.0
2012-12-07 10:00:00,31.95,32.13,31.95,32.09,124000.0,25.2026,25.3446,25.2026,25.3131,124000.0
2012-12-07 10:30:00,32.07,32.07,31.93,31.96,49400.0,25.2973,25.2973,25.1869,25.2105,49400.0
2012-12-07 11:00:00,31.95,32.04,31.91,32.02,47800.0,25.2026,25.2736,25.1711,25.2579,47800.0
2012-12-07 11:30:00,32.02,32.07,32.0,32.02,33200.0,25.2579,25.2973,25.2421,25.2579,33200.0
2012-12-07 12:00:00,32.02,32.1,32.0,32.09,39600.0,25.2579,25.321,25.2421,25.3131,39600.0
2012-12-07 12:30:00,32.09,32.09,32.04,32.05,27600.0,25.3131,25.3131,25.2736,25.2815,27600.0
2012-12-07 13:00:00,32.06,32.1,32.06,32.1,61600.0,25.2894,25.321,25.2894,25.321,61600.0
2012-12-07 13:30:00,32.1,32.12,32.08,32.08,38800.0,25.321,25.3367,25.3052,25.3052,38800.0
2012-12-07 14:00:00,32.08,32.1,32.0,32.1,70800.0,25.3052,25.321,25.2421,25.321,70800.0
2012-12-07 14:30:00,32.1,32.13,32.07,32.1,61800.0,25.321,25.3446,25.2973,25.321,61800.0
2012-12-07 15:00:00,32.1,32.12,32.07,32.08,49000.0,25.321,25.3367,25.2973,25.3052,49000.0
2012-12-07 15:30:00,32.1,32.12,32.08,32.1,162200.0,25.321,25.3367,25.3052,25.321,162200.0
2012-12-10 09:30:00,32.4,32.46,31.97,31.97,70400.0,25.5576,25.6049,25.2184,25.2184,70400.0
2012-12-10 10:00:00,31.97,32.02,31.92,31.97,75000.0,25.2184,25.2579,25.179,25.2184,75000.0
2012-12-10 10:30:00,31.99,32.02,31.93,32.02,131000.0,25.2342,25.2579,25.1869,25.2579,131000.0
2012-12-10 11:00:00,32.02,32.08,31.99,32.06,57400.0,25.2579,25.3052,25.2342,25.2894,57400.0
2012-12-10 11:30:00,32.07,32.14,32.04,32.13,54400.0,25.2973,25.3525,25.2736,25.3446,54400.0
2012-12-10 12:00:00,32.13,32.14,32.07,32.1,48000.0,25.3446,25.3525,25.2973,25.321,48000.0
2012-12-10 12:30:00,32.08,32.14,32.08,32.09,33600.0,25.3052,25.3525,25.3052,25.3131,33600.0
2012-12-10 13:00:00,32.11,32.13,32.09,32.1,44400.0,25.3289,25.3446,25.3131,25.321,44400.0
2012-12-10 13:30:00,32.09,32.13,32.07,32.07,54800.0,25.3131,25.3446,25.2973,25.2973,54800.0
2012-12-10 14:00:00,32.09,32.11,32.03,32.05,54000.0,25.3131,25.3289,25.2657,25.2815,54000.0
2012-12-10 14:30:00,32.04,32.09,32.01,32.09,49200.0,25.2736,25.3131,25.25,25.3131,49200.0
2012-12-10 15:00:00,32.09,32.12,32.07,32.1,104000.0,25.3131,25.3367,25.2973,25.321,104000.0
2012-12-10 15:30:00,32.1,32.13,32.08,32.1,165600.0,25.321,25.3446,25.3052,25.321,165600.0
2012-12-11 09:30:00,32.13,32.17,32.02,32.02,61000.0,25.3446,25.3762,25.2579,25.2579,61000.0
2012-12-11 10:00:00,32.01,32.13,32.01,32.09,67200.0,25.25,25.3446,25.25,25.3131,67200.0
2012-12-11 10:30:00,32.08,32.13,32.08,32.13,61000.0,25.3052,25.3446,25.3052,25.3446,61000.0
2012-12-11 11:00:00,32.13,32.18,32.1,32.18,71200.0,25.3446,25.3841,25.321,25.3841,71200.0
2012-12-11 11:30:00,32.19,32.26,32.18,32.22,38000.0,25.392,25.4472,25.3841,25.4156,38000.0
2012-12-11 12:00:00,32.22,32.32,32.18,32.27,57800.0,25.4156,25.4945,25.3841,25.4551,57800.0
2012-12-11 12:30:00,32.27,32.29,32.21,32.27,34800.0,25.4551,25.4708,25.4077,25.4551,34800.0
2012-12-11 13:00:00,32.28,32.32,32.27,32.3,49600.0,25.463,25.4945,25.4551,25.4787,49600.0
2012-12-11 13:30:00,32.3,32.32,32.25,32.27,59200.0,25.4787,25.4945,25.4393,25.4551,59200.0
2012-12-11 14:00:00,32.27,32.34,32.27,32.34,57000.0,25.4551,25.5103,25.4551,25.5103,57000.0
2012-12-11 14:30:00,32.34,32.34,32.24,32.26,84400.0,25.5103,25.5103,25.4314,25.4472,84400.0
2012-12-11 15:00:00,32.26,32.26,32.13,32.15,75200.0,25.4472,25.4472,25.3446,25.3604,75200.0
2012-12-11 15:30:00,32.15,32.21,32.13,32.21,88200.0,25.3604,25.4077,25.3446,25.4077,88200.0
2012-12-12 09:30:00,32.24,32.38,32.13,32.27,73400.0,25.4314,25.5418,25.3446,25.4551,73400.0
2012-12-12 10:00:00,32.23,32.33,32.17,32.32,103800.0,25.4235,25.5024,25.3762,25.4945,103800.0
2012-12-12 10:30:00,32.32,32.35,32.25,32.35,30000.0,25.4945,25.5182,25.4393,25.5182,30000.0
2012-12-12 11:00:00,32.36,32.38,32.3,32.34,88200.0,25.5261,25.5418,25.4787,25.5103,88200.0
2012-12-12 11:30:00,32.34,32.38,32.25,32.26,143200.0,25.5103,25.5418,25.4393,25.4472,143200.0
2012-12-12 12:00:00,32.27,32.35,32.27,32.34,33400.0,25.4551,25.5182,25.4551,25.5103,33400.0
2012-12-12 12:30:00,32.35,32.47,32.27,32.45,37200.0,25.5182,25.6128,25.4551,25.5971,37200.0
2012-12-12 13:00:00,32.45,32.52,32.44,32.45,65600.0,25.5971,25.6523,25.5892,25.5971,65600.0
2012-12-12 13:30:00,32.44,32.46,32.37,32.41,27600.0,25.5892,25.6049,25.5339,25.5655,27600.0
2012-12-12 14:00:00,32.41,32.48,32.4,32.43,52800.0,25.5655,25.6207,25.5576,25.5813,52800.0
2012-12-12 14:30:00,32.42,32.44,32.37,32.43,59800.0,25.5734,25.5892,25.5339,25.5813,59800.0
2012-12-12 15:00:00,32.43,32.45,32.38,32.42,70600.0,25.5813,25.5971,25.5418,25.5734,70600.0
2012-12-12 15:30:00,32.4,32.43,32.35,32.39,129000.0,25.5576,25.5813,25.5182,25.5497,129000.0
2012-12-13 09:30:00,32.44,32.44,32.31,32.34,24800.0,25.5892,25.5892,25.4866,25.5103,24800.0
2012-12-13 10:00:00,32.35,32.38,32.33,32.36,64400.0,25.5182,25.5418,25.5024,25.5261,64400.0
2012-12-13 10:30:00,32.37,32.4,32.35,32.36,27200.0,25.5339,25.5576,25.5182,25.5261,27200.0
2012-12-13 11:00:00,32.37,32.37,32.27,32.34,29800.0,25.5339,25.5339,25.4551,25.5103,29800.0
2012-12-13 11:30:00,32.35,32.4,32.33,32.4,38000.0,25.5182,25.5576,25.5024,25.5576,38000.0
2012-12-13 12:00:00,32.38,32.41,32.31,32.32,30000.0,25.5418,25.5655,25.4866,25.4945,30000.0
2012-12-13 12:30:00,32.31,32.34,32.26,32.33,39400.0,25.4866,25.5103,25.4472,25.5024,39400.0
2012-12-13 13:00:00,32.34,32.38,32.3,32.35,29400.0,25.5103,25.5418,25.4787,25.5182,29400.0
2012-12-13 13:30:00,32.35,32.38,32.31,32.35,31800.0,25.5182,25.5418,25.4866,25.5182,31800.0
2012-12-13 14:00:00,32.37,32.38,32.27,32.3,59000.0,25.5339,25.5418,25.4551,25.4787,59000.0
2012-12-13 14:30:00,32.3,32.35,32.3,32.33,47200.0,25.4787,25.5182,25.4787,25.5024,47200.0
2012-12-13 15:00:00,32.33,32.37,32.31,32.35,64000.0,25.5024,25.5339,25.4866,25.5182,64000.0
2012-12-13 15:30:00,32.35,32.43,32.33,32.35,132000.0,25.5182,25.5813,25.5024,25.5182,132000.0
2012-12-14 09:30:00,32.29,32.41,32.19,32.24,60800.0,25.4708,25.5655,25.392,25.4314,60800.0
2012-12-14 10:00:00,32.24,32.27,32.16,32.2,80000.0,25.4314,25.4551,25.3683,25.3998,80000.0
2012-12-14 10:30:00,32.19,32.25,32.19,32.21,40000.0,25.392,25.4393,25.392,25.4077,40000.0
2012-12-14 11:00:00,32.18,32.27,32.16,32.23,49800.0,25.3841,25.4551,25.3683,25.4235,49800.0
2012-12-14 11:30:00,32.23,32.29,32.22,32.27,40800.0,25.4235,25.4708,25.4156,25.4551,40800.0
2012-12-14 12:00:00,32.27,32.32,32.26,32.29,40400.0,25.4551,25.4945,25.4472,25.4708,40400.0
2012-12-14 12:30:00,32.3,32.3,32.24,32.27,54200.0,25.4787,25.4787,25.4314,25.4551,54200.0
2012-12-14 13:00:00,32.27,32.27,32.23,32.24,31200.0,25.4551,25.4551,25.4235,25.4314,31200.0
2012-12-14 13:30:00,32.24,32.26,32.21,32.24,50200.0,25.4314,25.4472,25.4077,25.4314,50200.0
2012-12-14 14:00:00,32.24,32.26,32.21,32.23,64200.0,25.4314,25.4472,25.4077,25.4235,64200.0
2012-12-14 14:30:00,32.23,32.24,32.18,32.2,47800.0,25.4235,25.4314,25.3841,25.3998,47800.0
2012-12-14 15:00:00,32.21,32.26,32.2,32.22,46600.0,25.4077,25.4472,25.3998,25.4156,46600.0
2012-12-14 15:30:00,32.21,32.27,32.17,32.22,135600.0,25.4077,25.4551,25.3762,25.4156,135600.0
2012-12-17 09:30:00,32.32,32.47,32.09,32.45,84200.0,25.4945,25.6128,25.3131,25.5971,84200.0
2012-12-17 10:00:00,32.44,32.52,32.44,32.52,35600.0,25.5892,25.6523,25.5892,25.6523,35600.0
2012-12-17 10:30:00,32.52,32.67,32.52,32.66,69200.0,25.6523,25.7706,25.6523,25.7627,69200.0
2012-12-17 11:00:00,32.65,32.78,32.62,32.77,85200.0,25.7548,25.8574,25.7311,25.8495,85200.0
2012-12-17 11:30:00,32.77,32.83,32.67,32.67,75600.0,25.8495,25.8968,25.7706,25.7706,75600.0
2012-12-17 12:00:00,32.67,32.82,32.67,32.82,69400.0,25.7706,25.8889,25.7706,25.8889,69400.0
2012-12-17 12:30:00,32.81,32.89,32.8,32.87,85400.0,25.881,25.9441,25.8731,25.9284,85400.0
2012-12-17 13:00:00,32.86,32.9,32.85,32.87,50200.0,25.9205,25.952,25.9126,25.9284,50200.0
2012-12-17 13:30:00,32.87,32.88,32.58,32.58,192400.0,25.9284,25.9362,25.6996,25.6996,192400.0
2012-12-17 14:00:00,32.58,32.73,32.55,32.73,101200.0,25.6996,25.8179,25.6759,25.8179,101200.0
2012-12-17 14:30:00,32.73,32.85,32.72,32.82,110600.0,25.8179,25.9126,25.81,25.8889,110600.0
2012-12-17 15:00:00,32.81,32.88,32.81,32.86,127600.0,25.881,25.9362,25.881,25.9205,127600.0
2012-12-17 15:30:00,32.85,32.99,32.84,32.99,424000.0,25.9126,26.023,25.9047,26.023,424000.0
2012-12-18 09:30:00,33.04,33.06,32.64,32.64,167200.0,26.0625,26.0782,25.7469,25.7469,167200.0
2012-12-18 10:00:00,32.65,32.69,32.61,32.66,65000.0,25.7548,25.7864,25.7233,25.7627,65000.0
2012-12-18 10:30:00,32.67,32.79,32.66,32.76,54400.0,25.7706,25.8652,25.7627,25.8416,54400.0
2012-12-18 11:00:00,32.77,32.82,32.76,32.8,28000.0,25.8495,25.8889,25.8416,25.8731,28000.0
2012-12-18 11:30:00,32.81,32.82,32.71,32.71,69000.0,25.881,25.8889,25.8021,25.8021,69000.0
2012-12-18 12:00:00,32.71,32.74,32.66,32.66,45800.0,25.8021,25.8258,25.7627,25.7627,45800.0
2012-12-18 12:30:00,32.65,32.81,32.65,32.81,72000.0,25.7548,25.881,25.7548,25.881,72000.0
2012-12-18 13:00:00,32.81,32.84,32.79,32.84,33600.0,25.881,25.9047,25.8652,25.9047,33600.0
2012-12-18 13:30:00,32.84,32.84,32.7,32.73,52600.0,25.9047,25.9047,25.7943,25.8179,52600.0
2012-12-18 14:00:00,32.73,32.76,32.66,32.66,55200.0,25.8179,25.8416,25.7627,25.7627,55200.0
2012-12-18 14:30:00,32.65,32.7,32.63,32.7,43200.0,25.7548,25.7943,25.739,25.7943,43200.0
2012-12-18 15:00:00,32.7,32.7,32.65,32.65,97200.0,25.7943,25.7943,25.7548,25.7548,97200.0
2012-12-18 15:30:00,32.65,32.67,32.59,32.66,250800.0,25.7548,25.7706,25.7075,25.7627,250800.0
2012-12-19 09:30:00,32.66,32.8,32.46,32.52,86200.0,25.7627,25.8731,25.6049,25.6523,86200.0
2012-12-19 10:00:00,32.49,32.52,32.48,32.52,29600.0,25.6286,25.6523,25.6207,25.6523,29600.0
2012-12-19 10:30:00,32.52,32.57,32.51,32.51,35400.0,25.6523,25.6917,25.6444,25.6444,35400.0
2012-12-19 11:00:00,32.52,32.55,32.49,32.51,29000.0,25.6523,25.6759,25.6286,25.6444,29000.0
2012-12-19 11:30:00,32.51,32.54,32.5,32.52,37400.0,25.6444,25.668,25.6365,25.6523,37400.0
2012-12-19 12:00:00,32.54,32.54,32.48,32.49,27000.0,25.668,25.668,25.6207,25.6286,27000.0
2012-12-19 12:30:00,32.49,32.54,32.48,32.52,21400.0,25.6286,25.668,25.6207,25.6523,21400.0
2012-12-19 13:00:00,32.52,32.53,32.49,32.51,52600.0,25.6523,25.6602,25.6286,25.6444,52600.0
2012-12-19 13:30:00,32.5,32.5,32.41,32.46,42600.0,25.6365,25.6365,25.5655,25.6049,42600.0
2012-12-19 14:00:00,32.46,32.46,32.41,32.42,36000.0,25.6049,25.6049,25.5655,25.5734,36000.0
2012-12-19 14:30:00,32.42,32.42,32.3,32.34,88600.0,25.5734,25.5734,25.4787,25.5103,88600.0
2012-12-19 15:00:00,32.33,32.42,32.29,32.41,89600.0,25.5024,25.5734,25.4708,25.5655,89600.0
2012-12-19 15:30:00,32.41,32.47,32.26,32.27,152800.0,25.5655,25.6128,25.4472,25.4551,152800.0
2012-12-20 09:30:00,32.31,32.36,32.17,32.17,53600.0,25.4866,25.5261,25.3762,25.3762,53600.0
2012-12-20 10:00:00,32.19,32.34,32.17,32.32,33000.0,25.392,25.5103,25.3762,25.4945,33000.0
2012-12-20 10:30:00,32.32,32.38,32.27,32.36,70600.0,25.4945,25.5418,25.4551,25.5261,70600.0
2012-12-20 11:00:00,32.38,32.42,32.34,32.35,43600.0,25.5418,25.5734,25.5103,25.5182,43600.0
2012-12-20 11:30:00,32.34,32.44,32.28,32.39,187800.0,25.5103,25.5892,25.463,25.5497,187800.0
2012-12-20 12:00:00,32.39,32.48,32.39,32.44,74600.0,25.5497,25.6207,25.5497,25.5892,74600.0
2012-12-20 12:30:00,32.44,32.48,32.44,32.45,46400.0,25.5892,25.6207,25.5892,25.5971,46400.0
2012-12-20 13:00:00,32.46,32.46,32.33,32.38,55600.0,25.6049,25.6049,25.5024,25.5418,55600.0
2012-12-20 13:30:00,32.38,32.45,32.38,32.42,52200.0,25.5418,25.5971,25.5418,25.5734,52200.0
2012-12-20 14:00:00,32.41,32.46,32.37,32.42,134400.0,25.5655,25.6049,25.5339,25.5734,134400.0
2012-12-20 14:30:00,32.43,32.46,32.39,32.4,125800.0,25.5813,25.6049,25.5497,25.5576,125800.0
2012-12-20 15:00:00,32.38,32.4,32.33,32.33,81200.0,25.5418,25.5576,25.5024,25.5024,81200.0
2012-12-20 15:30:00,32.34,32.44,32.34,32.4,224800.0,25.5103,25.5892,25.5103,25.5576,224800.0
2012-12-21 09:30:00,32.38,32.4,32.09,32.22,491400.0,25.5418,25.5576,25.3131,25.4156,491400.0
2012-12-21 10:00:00,32.21,32.23,32.05,32.18,155400.0,25.4077,25.4235,25.2815,25.3841,155400.0
2012-12-21 10:30:00,32.18,32.2,32.11,32.13,37000.0,25.3841,25.3998,25.3289,25.3446,37000.0
2012-12-21 11:00:00,32.12,32.13,31.99,32.07,46000.0,25.3367,25.3446,25.2342,25.2973,46000.0
2012-12-21 11:30:00,32.06,32.06,31.93,31.99,38200.0,25.2894,25.2894,25.1869,25.2342,38200.0
2012-12-21 12:00:00,32.0,32.07,31.98,32.07,28000.0,25.2421,25.2973,25.2263,25.2973,28000.0
2012-12-21 12:30:00,32.07,32.13,32.04,32.13,48000.0,25.2973,25.3446,25.2736,25.3446,48000.0
2012-12-21 13:00:00,32.15,32.15,32.08,32.11,30000.0,25.3604,25.3604,25.3052,25.3289,30000.0
2012-12-21 13:30:00,32.12,32.19,32.1,32.18,32000.0,25.3367,25.392,25.321,25.3841,32000.0
2012-12-21 14:00:00,32.18,32.22,32.16,32.18,34400.0,25.3841,25.4156,25.3683,25.3841,34400.0
2012-12-21 14:30:00,32.18,32.2,32.13,32.17,39600.0,25.3841,25.3998,25.3446,25.3762,39600.0
2012-12-21 15:00:00,32.18,32.21,32.15,32.2,63000.0,25.3841,25.4077,25.3604,25.3998,63000.0
2012-12-21 15:30:00,32.19,32.24,32.02,32.04,309800.0,25.392,25.4314,25.2579,25.2736,309800.0
2012-12-24 09:30:00,32.02,32.02,31.82,31.98,100200.0,25.2579,25.2579,25.1001,25.2263,100200.0
2012-12-24 10:00:00,32.0,32.08,31.99,32.07,73400.0,25.2421,25.3052,25.2342,25.2973,73400.0
2012-12-24 10:30:00,32.08,32.11,32.07,32.1,22200.0,25.3052,25.3289,25.2973,25.321,22200.0
2012-12-24 11:00:00,32.09,32.1,32.07,32.09,28000.0,25.3131,25.321,25.2973,25.3131,28000.0
2012-12-24 11:30:00,32.09,32.16,32.07,32.09,61200.0,25.3131,25.3683,25.2973,25.3131,61200.0
2012-12-24 12:00:00,32.09,32.1,32.02,32.06,51800.0,25.3131,25.321,25.2579,25.2894,51800.0
2012-12-24 12:30:00,32.05,32.13,32.05,32.12,77800.0,25.2815,25.3446,25.2815,25.3367,77800.0
2012-12-26 09:30:00,32.15,32.17,31.94,31.99,34800.0,25.3604,25.3762,25.1948,25.2342,34800.0
2012-12-26 10:00:00,31.99,32.03,31.93,31.98,80600.0,25.2342,25.2657,25.1869,25.2263,80600.0
2012-12-26 10:30:00,32.0,32.05,31.99,31.99,31200.0,25.2421,25.2815,25.2342,25.2342,31200.0
2012-12-26 11:00:00,32.0,32.0,31.82,31.82,31200.0,25.2421,25.2421,25.1001,25.1001,31200.0
2012-12-26 11:30:00,31.82,31.84,31.77,31.83,28000.0,25.1001,25.1159,25.0607,25.108,28000.0
2012-12-26 12:00:00,31.82,31.85,31.79,31.84,64000.0,25.1001,25.1238,25.0764,25.1159,64000.0
2012-12-26 12:30:00,31.82,31.88,31.8,31.82,105400.0,25.1001,25.1474,25.0843,25.1001,105400.0
2012-12-26 13:00:00,31.82,31.9,31.81,31.88,30600.0,25.1001,25.1632,25.0922,25.1474,30600.0
2012-12-26 13:30:00,31.89,31.9,31.77,31.8,47800.0,25.1553,25.1632,25.0607,25.0843,47800.0
2012-12-26 14:00:00,31.8,31.87,31.8,31.86,60200.0,25.0843,25.1395,25.0843,25.1317,60200.0
2012-12-26 14:30:00,31.87,31.87,31.81,31.85,34800.0,25.1395,25.1395,25.0922,25.1238,34800.0
2012-12-26 15:00:00,31.85,31.88,31.82,31.84,45000.0,25.1238,25.1474,25.1001,25.1159,45000.0
2012-12-26 15:30:00,31.83,31.83,31.72,31.73,123200.0,25.108,25.108,25.0212,25.0291,123200.0
2012-12-27 09:30:00,31.67,31.68,31.45,31.46,88200.0,25.1164,25.1243,24.9419,24.9498,88200.0
2012-12-27 10:00:00,31.47,31.53,31.29,31.41,62600.0,24.9577,25.0053,24.815,24.9102,62600.0
2012-12-27 10:30:00,31.39,31.49,31.36,31.36,39800.0,24.8943,24.9736,24.8705,24.8705,39800.0
2012-12-27 11:00:00,31.35,31.4,31.33,31.38,42600.0,24.8626,24.9022,24.8467,24.8864,42600.0
2012-12-27 11:30:00,31.35,31.37,31.33,31.36,60200.0,24.8626,24.8784,24.8467,24.8705,60200.0
2012-12-27 12:00:00,31.34,31.39,31.31,31.36,40200.0,24.8547,24.8943,24.8309,24.8705,40200.0
2012-12-27 12:30:00,31.36,31.38,31.28,31.38,40600.0,24.8705,24.8864,24.8071,24.8864,40600.0
2012-12-27 13:00:00,31.39,31.44,31.35,31.38,35600.0,24.8943,24.934,24.8626,24.8864,35600.0
2012-12-27 13:30:00,31.38,31.39,31.32,31.35,40400.0,24.8864,24.8943,24.8388,24.8626,40400.0
2012-12-27 14:00:00,31.35,31.39,31.32,31.32,66200.0,24.8626,24.8943,24.8388,24.8388,66200.0
2012-12-27 14:30:00,31.33,31.48,31.32,31.43,59000.0,24.8467,24.9657,24.8388,24.926,59000.0
2012-12-27 15:00:00,31.44,31.51,31.41,31.5,68400.0,24.934,24.9895,24.9102,24.9815,68400.0
2012-12-27 15:30:00,31.5,31.61,31.5,31.55,84600.0,24.9815,25.0688,24.9815,25.0212,84600.0
2012-12-28 09:30:00,31.43,31.56,31.41,31.53,40800.0,24.926,25.0291,24.9102,25.0053,40800.0
2012-12-28 10:00:00,31.53,31.61,31.46,31.5,62600.0,25.0053,25.0688,24.9498,24.9815,62600.0
2012-12-28 10:30:00,31.49,31.58,31.43,31.53,83800.0,24.9736,25.045,24.926,25.0053,83800.0
2012-12-28 11:00:00,31.52,31.54,31.48,31.5,42800.0,24.9974,25.0133,24.9657,24.9815,42800.0
2012-12-28 11:30:00,31.52,31.58,31.5,31.57,41000.0,24.9974,25.045,24.9815,25.0371,41000.0
2012-12-28 12:00:00,31.56,31.6,31.55,31.6,42200.0,25.0291,25.0608,25.0212,25.0608,42200.0
2012-12-28 12:30:00,31.59,31.64,31.58,31.64,75000.0,25.0529,25.0926,25.045,25.0926,75000.0
2012-12-28 13:00:00,31.63,31.66,31.61,31.64,45800.0,25.0846,25.1084,25.0688,25.0926,45800.0
2012-12-28 13:30:00,31.65,31.65,31.54,31.55,46200.0,25.1005,25.1005,25.0133,25.0212,46200.0
2012-12-28 14:00:00,31.54,31.57,31.53,31.53,26000.0,25.0133,25.0371,25.0053,25.0053,26000.0
2012-12-28 14:30:00,31.53,31.54,31.43,31.43,70400.0,25.0053,25.0133,24.926,24.926,70400.0
2012-12-28 15:00:00,31.44,31.47,31.4,31.46,47000.0,24.934,24.9577,24.9022,24.9498,47000.0
2012-12-28 15:30:00,31.45,31.49,31.32,31.32,198600.0,24.9419,24.9736,24.8388,24.8388,198600.0
2012-12-31 09:30:00,31.31,31.39,31.22,31.38,55000.0,24.8309,24.8943,24.7595,24.8864,55000.0
2012-12-31 10:00:00,31.37,31.41,31.32,31.35,50400.0,24.8784,24.9102,24.8388,24.8626,50400.0
2012-12-31 10:30:00,31.33,31.36,31.29,31.32,80800.0,24.8467,24.8705,24.815,24.8388,80800.0
2012-12-31 11:00:00,31.34,31.36,31.31,31.34,44000.0,24.8547,24.8705,24.8309,24.8547,44000.0
2012-12-31 11:30:00,31.37,31.39,31.33,31.36,33600.0,24.8784,24.8943,24.8467,24.8705,33600.0
2012-12-31 12:00:00,31.36,31.39,31.33,31.36,28800.0,24.8705,24.8943,24.8467,24.8705,28800.0
2012-12-31 12:30:00,31.36,31.53,31.36,31.41,59200.0,24.8705,25.0053,24.8705,24.9102,59200.0
2012-12-31 13:00:00,31.43,31.53,31.37,31.51,34400.0,24.926,25.0053,24.8784,24.9895,34400.0
2012-12-31 13:30:00,31.52,31.6,31.39,31.46,33400.0,24.9974,25.0608,24.8943,24.9498,33400.0
2012-12-31 14:00:00,31.46,31.54,31.44,31.53,21600.0,24.9498,25.0133,24.934,25.0053,21600.0
2012-12-31 14:30:00,31.53,31.68,31.53,31.66,38600.0,25.0053,25.1243,25.0053,25.1084,38600.0
2012-12-31 15:00:00,31.65,31.67,31.52,31.56,47800.0,25.1005,25.1164,24.9974,25.0291,47800.0
2012-12-31 15:30:00,31.56,31.77,31.56,31.75,145400.0,25.0291,25.1957,25.0291,25.1798,145400.0
2013-01-02 09:30:00,32.16,32.32,32.07,32.32,78400.0,25.505,25.6319,25.4336,25.6319,78400.0
2013-01-02 10:00:00,32.32,32.41,32.27,32.39,53000.0,25.6319,25.7032,25.5922,25.6874,53000.0
2013-01-02 10:30:00,32.39,32.46,32.33,32.4,57400.0,25.6874,25.7429,25.6398,25.6953,57400.0
2013-01-02 11:00:00,32.4,32.45,32.34,32.4,40200.0,25.6953,25.735,25.6477,25.6953,40200.0
2013-01-02 11:30:00,32.4,32.4,32.26,32.26,88200.0,25.6953,25.6953,25.5843,25.5843,88200.0
2013-01-02 12:00:00,32.25,32.33,32.24,32.3,32800.0,25.5763,25.6398,25.5684,25.616,32800.0
2013-01-02 12:30:00,32.3,32.34,32.25,32.33,56600.0,25.616,25.6477,25.5763,25.6398,56600.0
2013-01-02 13:00:00,32.33,32.41,32.31,32.4,79600.0,25.6398,25.7032,25.6239,25.6953,79600.0
2013-01-02 13:30:00,32.4,32.41,32.35,32.38,58200.0,25.6953,25.7032,25.6556,25.6794,58200.0
2013-01-02 14:00:00,32.4,32.45,32.37,32.44,39600.0,25.6953,25.735,25.6715,25.727,39600.0
2013-01-02 14:30:00,32.45,32.45,32.36,32.4,53800.0,25.735,25.735,25.6636,25.6953,53800.0
2013-01-02 15:00:00,32.41,32.44,32.4,32.41,76600.0,25.7032,25.727,25.6953,25.7032,76600.0
2013-01-02 15:30:00,32.41,32.62,32.37,32.62,254600.0,25.7032,25.8698,25.6715,25.8698,254600.0
2013-01-03 09:30:00,32.53,32.53,32.37,32.42,125800.0,25.7984,25.7984,25.6715,25.7112,125800.0
2013-01-03 10:00:00,32.42,32.45,32.38,32.39,38200.0,25.7112,25.735,25.6794,25.6874,38200.0
2013-01-03 10:30:00,32.4,32.42,32.37,32.38,58200.0,25.6953,25.7112,25.6715,25.6794,58200.0
2013-01-03 11:00:00,32.39,32.45,32.37,32.42,32600.0,25.6874,25.735,25.6715,25.7112,32600.0
2013-01-03 11:30:00,32.42,32.48,32.35,32.41,47200.0,25.7112,25.7587,25.6556,25.7032,47200.0
2013-01-03 12:00:00,32.41,32.46,32.41,32.42,67600.0,25.7032,25.7429,25.7032,25.7112,67600.0
2013-01-03 12:30:00,32.43,32.43,32.38,32.4,92200.0,25.7191,25.7191,25.6794,25.6953,92200.0
2013-01-03 13:00:00,32.41,32.42,32.35,32.42,21400.0,25.7032,25.7112,25.6556,25.7112,21400.0
2013-01-03 13:30:00,32.42,32.51,32.42,32.49,20800.0,25.7112,25.7825,25.7112,25.7667,20800.0
2013-01-03 14:00:00,32.49,32.51,32.41,32.46,109200.0,25.7667,25.7825,25.7032,25.7429,109200.0
2013-01-03 14:30:00,32.46,32.57,32.46,32.56,46000.0,25.7429,25.8301,25.7429,25.8222,46000.0
2013-01-03 15:00:00,32.56,32.56,32.46,32.47,78400.0,25.8222,25.8222,25.7429,25.7508,78400.0
2013-01-03 15:30:00,32.48,32.55,32.43,32.51,154000.0,25.7587,25.8143,25.7191,25.7825,154000.0
2013-01-04 09:30:00,32.43,32.56,32.43,32.55,43600.0,25.7191,25.8222,25.7191,25.8143,43600.0
2013-01-04 10:00:00,32.53,32.57,32.48,32.57,27600.0,25.7984,25.8301,25.7587,25.8301,27600.0
2013-01-04 10:30:00,32.54,32.57,32.46,32.46,33600.0,25.8063,25.8301,25.7429,25.7429,33600.0
2013-01-04 11:00:00,32.47,32.54,32.46,32.5,44800.0,25.7508,25.8063,25.7429,25.7746,44800.0
2013-01-04 11:30:00,32.52,32.58,32.51,32.52,26600.0,25.7905,25.8381,25.7825,25.7905,26600.0
2013-01-04 12:00:00,32.52,32.53,32.49,32.53,13800.0,25.7905,25.7984,25.7667,25.7984,13800.0
2013-01-04 12:30:00,32.53,32.53,32.49,32.52,20400.0,25.7984,25.7984,25.7667,25.7905,20400.0
2013-01-04 13:00:00,32.51,32.63,32.5,32.62,44000.0,25.7825,25.8777,25.7746,25.8698,44000.0
2013-01-04 13:30:00,32.6,32.63,32.57,32.6,59800.0,25.8539,25.8777,25.8301,25.8539,59800.0
2013-01-04 14:00:00,32.61,32.61,32.51,32.53,60200.0,25.8618,25.8618,25.7825,25.7984,60200.0
2013-01-04 14:30:00,32.53,32.54,32.49,32.52,42000.0,25.7984,25.8063,25.7667,25.7905,42000.0
2013-01-04 15:00:00,32.55,32.61,32.51,32.61,66400.0,25.8143,25.8618,25.7825,25.8618,66400.0
2013-01-04 15:30:00,32.61,32.63,32.57,32.63,116800.0,25.8618,25.8777,25.8301,25.8777,116800.0
2013-01-07 09:30:00,32.71,32.71,32.41,32.51,30000.0,25.9412,25.9412,25.7032,25.7825,30000.0
2013-01-07 10:00:00,32.49,32.49,32.28,32.32,63400.0,25.7667,25.7667,25.6001,25.6319,63400.0
2013-01-07 10:30:00,32.33,32.45,32.33,32.41,58800.0,25.6398,25.735,25.6398,25.7032,58800.0
2013-01-07 11:00:00,32.42,32.49,32.42,32.48,21000.0,25.7112,25.7667,25.7112,25.7587,21000.0
2013-01-07 11:30:00,32.49,32.54,32.48,32.53,49400.0,25.7667,25.8063,25.7587,25.7984,49400.0
2013-01-07 12:00:00,32.52,32.57,32.51,32.55,36600.0,25.7905,25.8301,25.7825,25.8143,36600.0
2013-01-07 12:30:00,32.55,32.56,32.52,32.52,45800.0,25.8143,25.8222,25.7905,25.7905,45800.0
2013-01-07 13:00:00,32.52,32.6,32.52,32.57,32800.0,25.7905,25.8539,25.7905,25.8301,32800.0
2013-01-07 13:30:00,32.56,32.6,32.54,32.58,35200.0,25.8222,25.8539,25.8063,25.8381,35200.0
2013-01-07 14:00:00,32.58,32.62,32.57,32.61,34400.0,25.8381,25.8698,25.8301,25.8618,34400.0
2013-01-07 14:30:00,32.61,32.62,32.56,32.56,41800.0,25.8618,25.8698,25.8222,25.8222,41800.0
2013-01-07 15:00:00,32.56,32.65,32.54,32.64,37800.0,25.8222,25.8936,25.8063,25.8856,37800.0
2013-01-07 15:30:00,32.64,32.64,32.52,32.54,123000.0,25.8856,25.8856,25.7905,25.8063,123000.0
2013-01-08 09:30:00,32.49,32.57,32.33,32.41,42800.0,25.7667,25.8301,25.6398,25.7032,42800.0
2013-01-08 10:00:00,32.41,32.44,32.32,32.35,27800.0,25.7032,25.727,25.6319,25.6556,27800.0
2013-01-08 10:30:00,32.35,32.4,32.32,32.37,35000.0,25.6556,25.6953,25.6319,25.6715,35000.0
2013-01-08 11:00:00,32.38,32.39,32.32,32.37,31400.0,25.6794,25.6874,25.6319,25.6715,31400.0
2013-01-08 11:30:00,32.37,32.43,32.34,32.43,67600.0,25.6715,25.7191,25.6477,25.7191,67600.0
2013-01-08 12:00:00,32.42,32.46,32.41,32.43,47000.0,25.7112,25.7429,25.7032,25.7191,47000.0
2013-01-08 12:30:00,32.44,32.47,32.43,32.46,34600.0,25.727,25.7508,25.7191,25.7429,34600.0
2013-01-08 13:00:00,32.46,32.47,32.42,32.42,50000.0,25.7429,25.7508,25.7112,25.7112,50000.0
2013-01-08 13:30:00,32.42,32.42,32.38,32.4,66600.0,25.7112,25.7112,25.6794,25.6953,66600.0
2013-01-08 14:00:00,32.4,32.43,32.37,32.43,41400.0,25.6953,25.7191,25.6715,25.7191,41400.0
2013-01-08 14:30:00,32.43,32.48,32.43,32.44,58000.0,25.7191,25.7587,25.7191,25.727,58000.0
2013-01-08 15:00:00,32.45,32.54,32.44,32.51,79400.0,25.735,25.8063,25.727,25.7825,79400.0
2013-01-08 15:30:00,32.51,32.54,32.42,32.52,255400.0,25.7825,25.8063,25.7112,25.7905,255400.0
2013-01-09 09:30:00,32.51,32.53,32.33,32.34,71000.0,25.7825,25.7984,25.6398,25.6477,71000.0
2013-01-09 10:00:00,32.34,32.48,32.32,32.48,84000.0,25.6477,25.7587,25.6319,25.7587,84000.0
2013-01-09 10:30:00,32.48,32.49,32.43,32.45,73600.0,25.7587,25.7667,25.7191,25.735,73600.0
2013-01-09 11:00:00,32.45,32.56,32.45,32.53,109200.0,25.735,25.8222,25.735,25.7984,109200.0
2013-01-09 11:30:00,32.52,32.57,32.49,32.56,83200.0,25.7905,25.8301,25.7667,25.8222,83200.0
2013-01-09 12:00:00,32.55,32.61,32.54,32.59,49000.0,25.8143,25.8618,25.8063,25.846,49000.0
2013-01-09 12:30:00,32.59,32.59,32.52,32.56,56600.0,25.846,25.846,25.7905,25.8222,56600.0
2013-01-09 13:00:00,32.57,32.69,32.57,32.62,113000.0,25.8301,25.9253,25.8301,25.8698,113000.0
2013-01-09 13:30:00,32.62,32.63,32.59,32.63,41000.0,25.8698,25.8777,25.846,25.8777,41000.0
2013-01-09 14:00:00,32.63,32.63,32.59,32.59,42200.0,25.8777,25.8777,25.846,25.846,42200.0
2013-01-09 14:30:00,32.59,32.6,32.55,32.59,53200.0,25.846,25.8539,25.8143,25.846,53200.0
2013-01-09 15:00:00,32.6,32.67,32.56,32.66,119400.0,25.8539,25.9094,25.8222,25.9015,119400.0
2013-01-09 15:30:00,32.66,32.74,32.63,32.73,204800.0,25.9015,25.9649,25.8777,25.957,204800.0
2013-01-10 09:30:00,32.76,32.76,32.33,32.43,241000.0,25.9808,25.9808,25.6398,25.7191,241000.0
2013-01-10 10:00:00,32.43,32.48,32.37,32.47,114400.0,25.7191,25.7587,25.6715,25.7508,114400.0
2013-01-10 10:30:00,32.45,32.47,32.38,32.38,113000.0,25.735,25.7508,25.6794,25.6794,113000.0
2013-01-10 11:00:00,32.38,32.42,32.36,32.38,73000.0,25.6794,25.7112,25.6636,25.6794,73000.0
2013-01-10 11:30:00,32.4,32.41,32.33,32.34,71400.0,25.6953,25.7032,25.6398,25.6477,71400.0
2013-01-10 12:00:00,32.35,32.35,32.28,32.29,78800.0,25.6556,25.6556,25.6001,25.6081,78800.0
2013-01-10 12:30:00,32.3,32.31,32.23,32.29,167000.0,25.616,25.6239,25.5605,25.6081,167000.0
2013-01-10 13:00:00,32.3,32.3,32.23,32.23,110200.0,25.616,25.616,25.5605,25.5605,110200.0
2013-01-10 13:30:00,32.22,32.27,32.21,32.24,129400.0,25.5525,25.5922,25.5446,25.5684,129400.0
2013-01-10 14:00:00,32.25,32.27,32.21,32.23,86600.0,25.5763,25.5922,25.5446,25.5605,86600.0
2013-01-10 14:30:00,32.23,32.26,32.2,32.22,98200.0,25.5605,25.5843,25.5367,25.5525,98200.0
2013-01-10 15:00:00,32.23,32.3,32.23,32.29,172800.0,25.5605,25.616,25.5605,25.6081,172800.0
2013-01-10 15:30:00,32.29,32.34,32.27,32.34,361800.0,25.6081,25.6477,25.5922,25.6477,361800.0
2013-01-11 09:30:00,32.33,32.45,32.2,32.38,241200.0,25.6398,25.735,25.5367,25.6794,241200.0
2013-01-11 10:00:00,32.4,32.43,32.34,32.35,49200.0,25.6953,25.7191,25.6477,25.6556,49200.0
2013-01-11 10:30:00,32.35,32.47,32.35,32.46,45400.0,25.6556,25.7508,25.6556,25.7429,45400.0
2013-01-11 11:00:00,32.46,32.47,32.37,32.37,76600.0,25.7429,25.7508,25.6715,25.6715,76600.0
2013-01-11 11:30:00,32.37,32.44,32.36,32.42,41400.0,25.6715,25.727,25.6636,25.7112,41400.0
2013-01-11 12:00:00,32.42,32.44,32.38,32.38,44200.0,25.7112,25.727,25.6794,25.6794,44200.0
2013-01-11 12:30:00,32.38,32.39,32.35,32.36,39000.0,25.6794,25.6874,25.6556,25.6636,39000.0
2013-01-11 13:00:00,32.35,32.4,32.34,32.4,65400.0,25.6556,25.6953,25.6477,25.6953,65400.0
2013-01-11 13:30:00,32.41,32.46,32.38,32.43,57600.0,25.7032,25.7429,25.6794,25.7191,57600.0
2013-01-11 14:00:00,32.42,32.47,32.41,32.47,50800.0,25.7112,25.7508,25.7032,25.7508,50800.0
2013-01-11 14:30:00,32.46,32.47,32.4,32.4,54200.0,25.7429,25.7508,25.6953,25.6953,54200.0
2013-01-11 15:00:00,32.4,32.43,32.38,32.42,84200.0,25.6953,25.7191,25.6794,25.7112,84200.0
2013-01-11 15:30:00,32.43,32.54,32.42,32.53,180600.0,25.7191,25.8063,25.7112,25.7984,180600.0
2013-01-14 09:30:00,32.54,32.61,32.49,32.59,124000.0,25.8063,25.8618,25.7667,25.846,124000.0
2013-01-14 10:00:00,32.59,32.75,32.55,32.75,71600.0,25.846,25.9729,25.8143,25.9729,71600.0
2013-01-14 10:30:00,32.74,32.79,32.7,32.72,83200.0,25.9649,26.0046,25.9332,25.9491,83200.0
2013-01-14 11:00:00,32.72,32.72,32.68,32.7,37200.0,25.9491,25.9491,25.9174,25.9332,37200.0
2013-01-14 11:30:00,32.71,32.71,32.57,32.58,63400.0,25.9412,25.9412,25.8301,25.8381,63400.0
2013-01-14 12:00:00,32.59,32.62,32.5,32.52,60600.0,25.846,25.8698,25.7746,25.7905,60600.0
2013-01-14 12:30:00,32.52,32.55,32.49,32.51,34200.0,25.7905,25.8143,25.7667,25.7825,34200.0
2013-01-14 13:00:00,32.51,32.54,32.48,32.49,42400.0,25.7825,25.8063,25.7587,25.7667,42400.0
2013-01-14 13:30:00,32.51,32.57,32.48,32.54,55200.0,25.7825,25.8301,25.7587,25.8063,55200.0
2013-01-14 14:00:00,32.53,32.59,32.52,32.57,54400.0,25.7984,25.846,25.7905,25.8301,54400.0
2013-01-14 14:30:00,32.58,32.65,32.57,32.64,65200.0,25.8381,25.8936,25.8301,25.8856,65200.0
2013-01-14 15:00:00,32.65,32.7,32.63,32.68,105400.0,25.8936,25.9332,25.8777,25.9174,105400.0
2013-01-14 15:30:00,32.68,32.68,32.6,32.65,152600.0,25.9174,25.9174,25.8539,25.8936,152600.0
2013-01-15 09:30:00,32.51,32.68,32.49,32.62,56400.0,25.7825,25.9174,25.7667,25.8698,56400.0
2013-01-15 10:00:00,32.64,32.68,32.59,32.66,132000.0,25.8856,25.9174,25.846,25.9015,132000.0
2013-01-15 10:30:00,32.66,32.69,32.64,32.69,46800.0,25.9015,25.9253,25.8856,25.9253,46800.0
2013-01-15 11:00:00,32.69,32.71,32.67,32.7,45400.0,25.9253,25.9412,25.9094,25.9332,45400.0
2013-01-15 11:30:00,32.71,32.72,32.63,32.64,52400.0,25.9412,25.9491,25.8777,25.8856,52400.0
2013-01-15 12:00:00,32.63,32.66,32.62,32.63,33400.0,25.8777,25.9015,25.8698,25.8777,33400.0
2013-01-15 12:30:00,32.62,32.64,32.6,32.63,36000.0,25.8698,25.8856,25.8539,25.8777,36000.0
2013-01-15 13:00:00,32.63,32.69,32.63,32.68,52800.0,25.8777,25.9253,25.8777,25.9174,52800.0
2013-01-15 13:30:00,32.67,32.71,32.67,32.7,65000.0,25.9094,25.9412,25.9094,25.9332,65000.0
2013-01-15 14:00:00,32.69,32.72,32.69,32.71,67800.0,25.9253,25.9491,25.9253,25.9412,67800.0
2013-01-15 14:30:00,32.7,32.74,32.7,32.73,49000.0,25.9332,25.9649,25.9332,25.957,49000.0
2013-01-15 15:00:00,32.74,32.74,32.69,32.7,87800.0,25.9649,25.9649,25.9253,25.9332,87800.0
2013-01-15 15:30:00,32.7,32.76,32.68,32.69,196200.0,25.9332,25.9808,25.9174,25.9253,196200.0
2013-01-16 09:30:00,32.59,32.75,32.57,32.7,38200.0,25.846,25.9729,25.8301,25.9332,38200.0
2013-01-16 10:00:00,32.72,32.77,32.65,32.66,67800.0,25.9491,25.9887,25.8936,25.9015,67800.0
2013-01-16 10:30:00,32.68,32.73,32.68,32.69,17800.0,25.9174,25.957,25.9174,25.9253,17800.0
2013-01-16 11:00:00,32.68,32.71,32.68,32.7,21800.0,25.9174,25.9412,25.9174,25.9332,21800.0
2013-01-16 11:30:00,32.69,32.71,32.66,32.68,19400.0,25.9253,25.9412,25.9015,25.9174,19400.0
2013-01-16 12:00:00,32.69,32.7,32.68,32.68,20000.0,25.9253,25.9332,25.9174,25.9174,20000.0
2013-01-16 12:30:00,32.67,32.71,32.67,32.67,16000.0,25.9094,25.9412,25.9094,25.9094,16000.0
2013-01-16 13:00:00,32.67,32.71,32.67,32.71,21200.0,25.9094,25.9412,25.9094,25.9412,21200.0
2013-01-16 13:30:00,32.71,32.73,32.69,32.69,38800.0,25.9412,25.957,25.9253,25.9253,38800.0
2013-01-16 14:00:00,32.69,32.71,32.67,32.69,46600.0,25.9253,25.9412,25.9094,25.9253,46600.0
2013-01-16 14:30:00,32.69,32.71,32.68,32.71,77600.0,25.9253,25.9412,25.9174,25.9412,77600.0
2013-01-16 15:00:00,32.7,32.71,32.68,32.7,55000.0,25.9332,25.9412,25.9174,25.9332,55000.0
2013-01-16 15:30:00,32.69,32.72,32.68,32.71,209400.0,25.9253,25.9491,25.9174,25.9412,209400.0
2013-01-17 09:30:00,32.82,33.0,32.78,32.99,92000.0,26.0284,26.1711,25.9967,26.1632,92000.0
2013-01-17 10:00:00,32.99,33.1,32.93,33.1,100200.0,26.1632,26.2504,26.1156,26.2504,100200.0
2013-01-17 10:30:00,33.1,33.1,33.01,33.02,57000.0,26.2504,26.2504,26.1791,26.187,57000.0
2013-01-17 11:00:00,33.02,33.18,33.02,33.18,48800.0,26.187,26.3139,26.187,26.3139,48800.0
2013-01-17 11:30:00,33.18,33.2,33.13,33.17,57000.0,26.3139,26.3298,26.2742,26.306,57000.0
2013-01-17 12:00:00,33.16,33.22,33.09,33.2,48600.0,26.298,26.3456,26.2425,26.3298,48600.0
2013-01-17 12:30:00,33.21,33.21,33.16,33.18,38200.0,26.3377,26.3377,26.298,26.3139,38200.0
2013-01-17 13:00:00,33.18,33.21,33.17,33.19,57800.0,26.3139,26.3377,26.306,26.3218,57800.0
2013-01-17 13:30:00,33.19,33.23,33.17,33.22,62600.0,26.3218,26.3535,26.306,26.3456,62600.0
2013-01-17 14:00:00,33.23,33.25,33.2,33.21,36400.0,26.3535,26.3694,26.3298,26.3377,36400.0
2013-01-17 14:30:00,33.21,33.22,33.17,33.21,54600.0,26.3377,26.3456,26.306,26.3377,54600.0
2013-01-17 15:00:00,33.2,33.23,33.19,33.19,52000.0,26.3298,26.3535,26.3218,26.3218,52000.0
2013-01-17 15:30:00,33.19,33.23,33.13,33.14,165800.0,26.3218,26.3535,26.2742,26.2822,165800.0
2013-01-18 09:30:00,33.18,33.26,33.04,33.06,237800.0,26.3139,26.3773,26.2029,26.2187,237800.0
2013-01-18 10:00:00,33.06,33.08,32.99,32.99,53400.0,26.2187,26.2346,26.1632,26.1632,53400.0
2013-01-18 10:30:00,33.01,33.1,32.99,33.08,75800.0,26.1791,26.2504,26.1632,26.2346,75800.0
2013-01-18 11:00:00,33.08,33.15,33.05,33.13,31000.0,26.2346,26.2901,26.2108,26.2742,31000.0
2013-01-18 11:30:00,33.13,33.23,33.13,33.21,100000.0,26.2742,26.3535,26.2742,26.3377,100000.0
2013-01-18 12:00:00,33.2,33.27,33.2,33.22,123200.0,26.3298,26.3853,26.3298,26.3456,123200.0
2013-01-18 12:30:00,33.22,33.26,33.22,33.23,37200.0,26.3456,26.3773,26.3456,26.3535,37200.0
2013-01-18 13:00:00,33.22,33.27,33.22,33.25,53600.0,26.3456,26.3853,26.3456,26.3694,53600.0
2013-01-18 13:30:00,33.24,33.26,33.22,33.23,66800.0,26.3615,26.3773,26.3456,26.3535,66800.0
2013-01-18 14:00:00,33.24,33.24,33.22,33.23,38800.0,26.3615,26.3615,26.3456,26.3535,38800.0
2013-01-18 14:30:00,33.23,33.24,33.22,33.23,34000.0,26.3535,26.3615,26.3456,26.3535,34000.0
2013-01-18 15:00:00,33.24,33.27,33.22,33.27,30400.0,26.3615,26.3853,26.3456,26.3853,30400.0
2013-01-18 15:30:00,33.27,33.33,33.27,33.32,166600.0,26.3853,26.4329,26.3853,26.4249,166600.0
2013-01-22 09:30:00,33.27,33.48,33.26,33.38,100200.0,26.3853,26.5518,26.3773,26.4725,100200.0
2013-01-22 10:00:00,33.38,33.38,33.19,33.21,43600.0,26.4725,26.4725,26.3218,26.3377,43600.0
2013-01-22 10:30:00,33.21,33.22,33.13,33.2,70800.0,26.3377,26.3456,26.2742,26.3298,70800.0
2013-01-22 11:00:00,33.19,33.24,33.1,33.12,114200.0,26.3218,26.3615,26.2504,26.2663,114200.0
2013-01-22 11:30:00,33.1,33.21,33.04,33.21,62800.0,26.2504,26.3377,26.2029,26.3377,62800.0
2013-01-22 12:00:00,33.2,33.26,33.17,33.21,46600.0,26.3298,26.3773,26.306,26.3377,46600.0
2013-01-22 12:30:00,33.21,33.26,33.19,33.22,30800.0,26.3377,26.3773,26.3218,26.3456,30800.0
2013-01-22 13:00:00,33.22,33.26,33.2,33.21,36600.0,26.3456,26.3773,26.3298,26.3377,36600.0
2013-01-22 13:30:00,33.21,33.24,33.2,33.2,39400.0,26.3377,26.3615,26.3298,26.3298,39400.0
2013-01-22 14:00:00,33.21,33.23,33.18,33.22,35000.0,26.3377,26.3535,26.3139,26.3456,35000.0
2013-01-22 14:30:00,33.23,33.26,33.18,33.24,56400.0,26.3535,26.3773,26.3139,26.3615,56400.0
2013-01-22 15:00:00,33.24,33.26,33.2,33.25,53600.0,26.3615,26.3773,26.3298,26.3694,53600.0
2013-01-22 15:30:00,33.26,33.26,33.2,33.25,188400.0,26.3773,26.3773,26.3298,26.3694,188400.0
2013-01-23 09:30:00,33.29,33.32,33.21,33.23,128400.0,26.4011,26.4249,26.3377,26.3535,128400.0
2013-01-23 10:00:00,33.24,33.26,33.16,33.23,87800.0,26.3615,26.3773,26.298,26.3535,87800.0
2013-01-23 10:30:00,33.21,33.29,33.18,33.26,120200.0,26.3377,26.4011,26.3139,26.3773,120200.0
2013-01-23 11:00:00,33.26,33.27,33.17,33.24,42200.0,26.3773,26.3853,26.306,26.3615,42200.0
2013-01-23 11:30:00,33.24,33.25,33.19,33.22,44400.0,26.3615,26.3694,26.3218,26.3456,44400.0
2013-01-23 12:00:00,33.23,33.24,33.08,33.09,65000.0,26.3535,26.3615,26.2346,26.2425,65000.0
2013-01-23 12:30:00,33.09,33.09,33.04,33.08,65000.0,26.2425,26.2425,26.2029,26.2346,65000.0
2013-01-23 13:00:00,33.1,33.13,33.08,33.12,34400.0,26.2504,26.2742,26.2346,26.2663,34400.0
2013-01-23 13:30:00,33.11,33.2,33.09,33.19,41000.0,26.2584,26.3298,26.2425,26.3218,41000.0
2013-01-23 14:00:00,33.19,33.21,33.11,33.14,113000.0,26.3218,26.3377,26.2584,26.2822,113000.0
2013-01-23 14:30:00,33.15,33.24,33.13,33.21,110600.0,26.2901,26.3615,26.2742,26.3377,110600.0
2013-01-23 15:00:00,33.22,33.28,33.21,33.26,142400.0,26.3456,26.3932,26.3377,26.3773,142400.0
2013-01-23 15:30:00,33.25,33.3,33.21,33.3,169400.0,26.3694,26.4091,26.3377,26.4091,169400.0
2013-01-24 09:30:00,31.48,31.55,30.5,30.73,1430400.0,24.9657,25.0212,24.1885,24.3709,1430400.0
2013-01-24 10:00:00,30.75,30.88,30.54,30.65,1174800.0,24.3867,24.4898,24.2202,24.3074,1174800.0
2013-01-24 10:30:00,30.66,30.7,30.41,30.66,1015000.0,24.3154,24.3471,24.1171,24.3154,1015000.0
2013-01-24 11:00:00,30.65,30.82,30.56,30.59,368000.0,24.3074,24.4423,24.2361,24.2599,368000.0
2013-01-24 11:30:00,30.6,30.63,30.47,30.55,422000.0,24.2678,24.2916,24.1647,24.2281,422000.0
2013-01-24 12:00:00,30.55,30.64,30.42,30.6,413400.0,24.2281,24.2995,24.125,24.2678,413400.0
2013-01-24 12:30:00,30.61,30.75,30.59,30.68,241400.0,24.2757,24.3867,24.2599,24.3312,241400.0
2013-01-24 13:00:00,30.71,30.72,30.59,30.61,246800.0,24.355,24.363,24.2599,24.2757,246800.0
2013-01-24 13:30:00,30.6,30.7,30.59,30.7,242800.0,24.2678,24.3471,24.2599,24.3471,242800.0
2013-01-24 14:00:00,30.7,30.77,30.67,30.7,299800.0,24.3471,24.4026,24.3233,24.3471,299800.0
2013-01-24 14:30:00,30.7,30.78,30.68,30.75,316400.0,24.3471,24.4105,24.3312,24.3867,316400.0
2013-01-24 15:00:00,30.75,30.88,30.75,30.86,367600.0,24.3867,24.4898,24.3867,24.474,367600.0
2013-01-24 15:30:00,30.87,31.21,30.81,31.18,923600.0,24.4819,24.7516,24.4343,24.7278,923600.0
2013-01-25 09:30:00,31.16,31.25,31.07,31.24,312000.0,24.7119,24.7833,24.6405,24.7753,312000.0
2013-01-25 10:00:00,31.25,31.28,31.11,31.12,314600.0,24.7833,24.8071,24.6722,24.6802,314600.0
2013-01-25 10:30:00,31.11,31.11,31.0,31.07,149400.0,24.6722,24.6722,24.585,24.6405,149400.0
2013-01-25 11:00:00,31.06,31.08,30.9,30.93,219600.0,24.6326,24.6485,24.5057,24.5295,219600.0
2013-01-25 11:30:00,30.93,30.93,30.86,30.89,167200.0,24.5295,24.5295,24.474,24.4978,167200.0
2013-01-25 12:00:00,30.89,30.91,30.88,30.91,178400.0,24.4978,24.5136,24.4898,24.5136,178400.0
2013-01-25 12:30:00,30.91,30.97,30.84,30.89,118800.0,24.5136,24.5612,24.4581,24.4978,118800.0
2013-01-25 13:00:00,30.9,30.91,30.85,30.86,203600.0,24.5057,24.5136,24.466,24.474,203600.0
2013-01-25 13:30:00,30.86,30.88,30.84,30.85,121400.0,24.474,24.4898,24.4581,24.466,121400.0
2013-01-25 14:00:00,30.85,30.86,30.84,30.86,140600.0,24.466,24.474,24.4581,24.474,140600.0
2013-01-25 14:30:00,30.86,30.92,30.86,30.86,137000.0,24.474,24.5216,24.474,24.474,137000.0
2013-01-25 15:00:00,30.86,30.86,30.84,30.86,259400.0,24.474,24.474,24.4581,24.474,259400.0
2013-01-25 15:30:00,30.86,30.95,30.82,30.93,481600.0,24.474,24.5454,24.4423,24.5295,481600.0
2013-01-28 09:30:00,30.85,30.88,30.63,30.68,192800.0,24.466,24.4898,24.2916,24.3312,192800.0
2013-01-28 10:00:00,30.67,30.72,30.52,30.52,121200.0,24.3233,24.363,24.2043,24.2043,121200.0
2013-01-28 10:30:00,30.52,30.56,30.46,30.47,181800.0,24.2043,24.2361,24.1568,24.1647,181800.0
2013-01-28 11:00:00,30.48,30.49,30.41,30.43,173800.0,24.1726,24.1805,24.1171,24.133,173800.0
2013-01-28 11:30:00,30.43,30.53,30.42,30.52,144400.0,24.133,24.2123,24.125,24.2043,144400.0
2013-01-28 12:00:00,30.53,30.57,30.46,30.49,114200.0,24.2123,24.244,24.1568,24.1805,114200.0
2013-01-28 12:30:00,30.49,30.64,30.49,30.63,87800.0,24.1805,24.2995,24.1805,24.2916,87800.0
2013-01-28 13:00:00,30.63,30.75,30.62,30.74,232200.0,24.2916,24.3867,24.2836,24.3788,232200.0
2013-01-28 13:30:00,30.73,30.77,30.65,30.66,244800.0,24.3709,24.4026,24.3074,24.3154,244800.0
2013-01-28 14:00:00,30.66,30.68,30.66,30.68,112600.0,24.3154,24.3312,24.3154,24.3312,112600.0
2013-01-28 14:30:00,30.68,30.68,30.54,30.6,212000.0,24.3312,24.3312,24.2202,24.2678,212000.0
2013-01-28 15:00:00,30.61,30.68,30.5,30.54,352600.0,24.2757,24.3312,24.1885,24.2202,352600.0
2013-01-28 15:30:00,30.54,30.64,30.54,30.62,205200.0,24.2202,24.2995,24.2202,24.2836,205200.0
2013-01-29 09:30:00,30.5,30.61,30.44,30.5,352600.0,24.1885,24.2757,24.1409,24.1885,352600.0
2013-01-29 10:00:00,30.49,30.75,30.49,30.73,149200.0,24.1805,24.3867,24.1805,24.3709,149200.0
2013-01-29 10:30:00,30.73,30.79,30.68,30.71,85200.0,24.3709,24.4185,24.3312,24.355,85200.0
2013-01-29 11:00:00,30.7,30.75,30.66,30.7,74000.0,24.3471,24.3867,24.3154,24.3471,74000.0
2013-01-29 11:30:00,30.7,30.75,30.67,30.72,236600.0,24.3471,24.3867,24.3233,24.363,236600.0
2013-01-29 12:00:00,30.73,30.76,30.69,30.7,116400.0,24.3709,24.3947,24.3392,24.3471,116400.0
2013-01-29 12:30:00,30.7,30.71,30.66,30.71,94400.0,24.3471,24.355,24.3154,24.355,94400.0
2013-01-29 13:00:00,30.7,30.86,30.7,30.86,624400.0,24.3471,24.474,24.3471,24.474,624400.0
2013-01-29 13:30:00,30.86,30.99,30.86,30.96,225000.0,24.474,24.5771,24.474,24.5533,225000.0
2013-01-29 14:00:00,30.96,30.96,30.86,30.89,72600.0,24.5533,24.5533,24.474,24.4978,72600.0
2013-01-29 14:30:00,30.9,30.9,30.81,30.83,93400.0,24.5057,24.5057,24.4343,24.4502,93400.0
2013-01-29 15:00:00,30.83,30.89,30.82,30.89,130200.0,24.4502,24.4978,24.4423,24.4978,130200.0
2013-01-29 15:30:00,30.89,30.97,30.88,30.94,229000.0,24.4978,24.5612,24.4898,24.5374,229000.0
2013-01-30 09:30:00,30.89,31.16,30.87,31.06,281200.0,24.4978,24.7119,24.4819,24.6326,281200.0
2013-01-30 10:00:00,31.06,31.06,30.9,30.97,174400.0,24.6326,24.6326,24.5057,24.5612,174400.0
2013-01-30 10:30:00,30.98,31.0,30.81,30.89,116200.0,24.5691,24.585,24.4343,24.4978,116200.0
2013-01-30 11:00:00,30.86,31.02,30.86,31.0,134400.0,24.474,24.6009,24.474,24.585,134400.0
2013-01-30 11:30:00,31.0,31.12,31.0,31.1,130800.0,24.585,24.6802,24.585,24.6643,130800.0
2013-01-30 12:00:00,31.11,31.11,31.02,31.05,81600.0,24.6722,24.6722,24.6009,24.6247,81600.0
2013-01-30 12:30:00,31.04,31.14,31.04,31.11,138000.0,24.6167,24.696,24.6167,24.6722,138000.0
2013-01-30 13:00:00,31.11,31.16,31.09,31.15,109200.0,24.6722,24.7119,24.6564,24.704,109200.0
2013-01-30 13:30:00,31.15,31.19,31.13,31.18,144200.0,24.704,24.7357,24.6881,24.7278,144200.0
2013-01-30 14:00:00,31.18,31.21,31.16,31.17,142600.0,24.7278,24.7516,24.7119,24.7198,142600.0
2013-01-30 14:30:00,31.18,31.19,31.13,31.14,166000.0,24.7278,24.7357,24.6881,24.696,166000.0
2013-01-30 15:00:00,31.15,31.22,31.11,31.2,213600.0,24.704,24.7595,24.6722,24.7436,213600.0
2013-01-30 15:30:00,31.2,31.24,31.15,31.16,320600.0,24.7436,24.7753,24.704,24.7119,320600.0
2013-01-31 09:30:00,31.18,31.21,31.05,31.21,162400.0,24.7278,24.7516,24.6247,24.7516,162400.0
2013-01-31 10:00:00,31.21,31.27,31.11,31.14,158200.0,24.7516,24.7991,24.6722,24.696,158200.0
2013-01-31 10:30:00,31.16,31.24,31.15,31.16,89800.0,24.7119,24.7753,24.704,24.7119,89800.0
2013-01-31 11:00:00,31.15,31.2,31.1,31.16,103000.0,24.704,24.7436,24.6643,24.7119,103000.0
2013-01-31 11:30:00,31.16,31.2,31.15,31.17,86800.0,24.7119,24.7436,24.704,24.7198,86800.0
2013-01-31 12:00:00,31.17,31.18,31.13,31.18,81400.0,24.7198,24.7278,24.6881,24.7278,81400.0
2013-01-31 12:30:00,31.17,31.23,31.17,31.22,87800.0,24.7198,24.7674,24.7198,24.7595,87800.0
2013-01-31 13:00:00,31.22,31.25,31.19,31.19,114600.0,24.7595,24.7833,24.7357,24.7357,114600.0
2013-01-31 13:30:00,31.2,31.23,31.18,31.22,110000.0,24.7436,24.7674,24.7278,24.7595,110000.0
2013-01-31 14:00:00,31.22,31.22,31.11,31.17,197400.0,24.7595,24.7595,24.6722,24.7198,197400.0
2013-01-31 14:30:00,31.16,31.27,31.15,31.25,205200.0,24.7119,24.7991,24.704,24.7833,205200.0
2013-01-31 15:00:00,31.25,31.27,31.22,31.26,202800.0,24.7833,24.7991,24.7595,24.7912,202800.0
2013-01-31 15:30:00,31.25,31.31,31.18,31.18,356800.0,24.7833,24.8309,24.7278,24.7278,356800.0
2013-02-01 09:30:00,31.49,31.5,31.36,31.36,91800.0,24.9736,24.9815,24.8705,24.8705,91800.0
2013-02-01 10:00:00,31.38,31.5,31.36,31.45,92400.0,24.8864,24.9815,24.8705,24.9419,92400.0
2013-02-01 10:30:00,31.45,31.55,31.45,31.55,92600.0,24.9419,25.0212,24.9419,25.0212,92600.0
2013-02-01 11:00:00,31.54,31.66,31.53,31.53,188400.0,25.0133,25.1084,25.0053,25.0053,188400.0
2013-02-01 11:30:00,31.53,31.55,31.48,31.55,113800.0,25.0053,25.0212,24.9657,25.0212,113800.0
2013-02-01 12:00:00,31.55,31.61,31.54,31.55,87400.0,25.0212,25.0688,25.0133,25.0212,87400.0
2013-02-01 12:30:00,31.53,31.61,31.53,31.6,104400.0,25.0053,25.0688,25.0053,25.0608,104400.0
2013-02-01 13:00:00,31.59,31.61,31.57,31.61,54800.0,25.0529,25.0688,25.0371,25.0688,54800.0
2013-02-01 13:30:00,31.61,31.63,31.59,31.6,115600.0,25.0688,25.0846,25.0529,25.0608,115600.0
2013-02-01 14:00:00,31.6,31.66,31.59,31.65,163400.0,25.0608,25.1084,25.0529,25.1005,163400.0
2013-02-01 14:30:00,31.66,31.71,31.64,31.68,156000.0,25.1084,25.1481,25.0926,25.1243,156000.0
2013-02-01 15:00:00,31.68,31.71,31.66,31.68,166000.0,25.1243,25.1481,25.1084,25.1243,166000.0
2013-02-01 15:30:00,31.69,31.7,31.65,31.69,269400.0,25.1322,25.1402,25.1005,25.1322,269400.0
2013-02-04 09:30:00,31.49,31.68,31.49,31.54,113400.0,24.9736,25.1243,24.9736,25.0133,113400.0
2013-02-04 10:00:00,31.57,31.57,31.45,31.47,74800.0,25.0371,25.0371,24.9419,24.9577,74800.0
2013-02-04 10:30:00,31.47,31.47,31.36,31.43,58600.0,24.9577,24.9577,24.8705,24.926,58600.0
2013-02-04 11:00:00,31.43,31.45,31.4,31.43,62400.0,24.926,24.9419,24.9022,24.926,62400.0
2013-02-04 11:30:00,31.43,31.53,31.43,31.53,71000.0,24.926,25.0053,24.926,25.0053,71000.0
2013-02-04 12:00:00,31.52,31.54,31.44,31.54,71600.0,24.9974,25.0133,24.934,25.0133,71600.0
2013-02-04 12:30:00,31.54,31.64,31.54,31.63,94000.0,25.0133,25.0926,25.0133,25.0846,94000.0
2013-02-04 13:00:00,31.62,31.66,31.59,31.59,81000.0,25.0767,25.1084,25.0529,25.0529,81000.0
2013-02-04 13:30:00,31.61,31.61,31.46,31.52,83200.0,25.0688,25.0688,24.9498,24.9974,83200.0
2013-02-04 14:00:00,31.52,31.6,31.51,31.6,61600.0,24.9974,25.0608,24.9895,25.0608,61600.0
2013-02-04 14:30:00,31.6,31.61,31.55,31.6,97400.0,25.0608,25.0688,25.0212,25.0608,97400.0
2013-02-04 15:00:00,31.6,31.6,31.51,31.54,107800.0,25.0608,25.0608,24.9895,25.0133,107800.0
2013-02-04 15:30:00,31.54,31.55,31.37,31.39,294800.0,25.0133,25.0212,24.8784,24.8943,294800.0
2013-02-05 09:30:00,31.66,31.75,31.49,31.72,142600.0,25.1084,25.1798,24.9736,25.156,142600.0
2013-02-05 10:00:00,31.7,31.75,31.66,31.67,72400.0,25.1402,25.1798,25.1084,25.1164,72400.0
2013-02-05 10:30:00,31.66,31.7,31.65,31.65,57200.0,25.1084,25.1402,25.1005,25.1005,57200.0
2013-02-05 11:00:00,31.64,31.65,31.6,31.63,49200.0,25.0926,25.1005,25.0608,25.0846,49200.0
2013-02-05 11:30:00,31.63,31.68,31.6,31.64,65000.0,25.0846,25.1243,25.0608,25.0926,65000.0
2013-02-05 12:00:00,31.64,31.65,31.58,31.58,48400.0,25.0926,25.1005,25.045,25.045,48400.0
2013-02-05 12:30:00,31.6,31.64,31.59,31.64,33200.0,25.0608,25.0926,25.0529,25.0926,33200.0
2013-02-05 13:00:00,31.63,31.68,31.63,31.67,44400.0,25.0846,25.1243,25.0846,25.1164,44400.0
2013-02-05 13:30:00,31.67,31.69,31.65,31.68,40000.0,25.1164,25.1322,25.1005,25.1243,40000.0
2013-02-05 14:00:00,31.68,31.7,31.68,31.69,76600.0,25.1243,25.1402,25.1243,25.1322,76600.0
2013-02-05 14:30:00,31.7,31.71,31.68,31.68,40800.0,25.1402,25.1481,25.1243,25.1243,40800.0
2013-02-05 15:00:00,31.69,31.73,31.67,31.71,94000.0,25.1322,25.1639,25.1164,25.1481,94000.0
2013-02-05 15:30:00,31.71,31.74,31.67,31.68,204600.0,25.1481,25.1719,25.1164,25.1243,204600.0
2013-02-06 09:30:00,31.57,31.57,31.43,31.46,148800.0,25.0371,25.0371,24.926,24.9498,148800.0
2013-02-06 10:00:00,31.44,31.49,31.44,31.47,122200.0,24.934,24.9736,24.934,24.9577,122200.0
2013-02-06 10:30:00,31.47,31.48,31.35,31.38,105400.0,24.9577,24.9657,24.8626,24.8864,105400.0
2013-02-06 11:00:00,31.38,31.38,31.32,31.37,118600.0,24.8864,24.8864,24.8388,24.8784,118600.0
2013-02-06 11:30:00,31.36,31.37,31.3,31.35,88600.0,24.8705,24.8784,24.8229,24.8626,88600.0
2013-02-06 12:00:00,31.36,31.39,31.32,31.36,111200.0,24.8705,24.8943,24.8388,24.8705,111200.0
2013-02-06 12:30:00,31.36,31.45,31.33,31.36,102000.0,24.8705,24.9419,24.8467,24.8705,102000.0
2013-02-06 13:00:00,31.38,31.4,31.28,31.35,149800.0,24.8864,24.9022,24.8071,24.8626,149800.0
2013-02-06 13:30:00,31.35,31.42,31.33,31.36,79400.0,24.8626,24.9181,24.8467,24.8705,79400.0
2013-02-06 14:00:00,31.36,31.4,31.32,31.32,79400.0,24.8705,24.9022,24.8388,24.8388,79400.0
2013-02-06 14:30:00,31.33,31.36,31.32,31.35,77000.0,24.8467,24.8705,24.8388,24.8626,77000.0
2013-02-06 15:00:00,31.36,31.4,31.27,31.38,162200.0,24.8705,24.9022,24.7991,24.8864,162200.0
2013-02-06 15:30:00,31.38,31.39,31.34,31.38,231400.0,24.8864,24.8943,24.8547,24.8864,231400.0
2013-02-07 09:30:00,31.69,31.9,31.63,31.74,385200.0,25.1322,25.2988,25.0846,25.1719,385200.0
2013-02-07 10:00:00,31.74,31.75,31.63,31.67,168600.0,25.1719,25.1798,25.0846,25.1164,168600.0
2013-02-07 10:30:00,31.66,31.68,31.54,31.61,142800.0,25.1084,25.1243,25.0133,25.0688,142800.0
2013-02-07 11:00:00,31.61,31.65,31.59,31.63,79000.0,25.0688,25.1005,25.0529,25.0846,79000.0
2013-02-07 11:30:00,31.65,31.67,31.61,31.65,95800.0,25.1005,25.1164,25.0688,25.1005,95800.0
2013-02-07 12:00:00,31.65,31.67,31.62,31.66,99600.0,25.1005,25.1164,25.0767,25.1084,99600.0
2013-02-07 12:30:00,31.66,31.68,31.61,31.63,179200.0,25.1084,25.1243,25.0688,25.0846,179200.0
2013-02-07 13:00:00,31.64,31.65,31.61,31.64,70600.0,25.0926,25.1005,25.0688,25.0926,70600.0
2013-02-07 13:30:00,31.64,31.65,31.61,31.61,103600.0,25.0926,25.1005,25.0688,25.0688,103600.0
2013-02-07 14:00:00,31.61,31.65,31.6,31.64,75400.0,25.0688,25.1005,25.0608,25.0926,75400.0
2013-02-07 14:30:00,31.64,31.65,31.6,31.62,169400.0,25.0926,25.1005,25.0608,25.0767,169400.0
2013-02-07 15:00:00,31.63,31.75,31.62,31.71,151600.0,25.0846,25.1798,25.0767,25.1481,151600.0
2013-02-07 15:30:00,31.71,31.73,31.65,31.68,192200.0,25.1481,25.1639,25.1005,25.1243,192200.0
2013-02-08 09:30:00,31.83,31.9,31.67,31.9,131200.0,25.2433,25.2988,25.1164,25.2988,131200.0
2013-02-08 10:00:00,31.9,31.92,31.82,31.83,51000.0,25.2988,25.3146,25.2353,25.2433,51000.0
2013-02-08 10:30:00,31.85,31.88,31.83,31.86,46400.0,25.2591,25.2829,25.2433,25.267,46400.0
2013-02-08 11:00:00,31.85,31.88,31.75,31.82,65400.0,25.2591,25.2829,25.1798,25.2353,65400.0
2013-02-08 11:30:00,31.82,31.85,31.79,31.85,65600.0,25.2353,25.2591,25.2115,25.2591,65600.0
2013-02-08 12:00:00,31.85,31.89,31.83,31.85,58200.0,25.2591,25.2908,25.2433,25.2591,58200.0
2013-02-08 12:30:00,31.85,31.88,31.83,31.83,57200.0,25.2591,25.2829,25.2433,25.2433,57200.0
2013-02-08 13:00:00,31.83,31.89,31.83,31.83,32800.0,25.2433,25.2908,25.2433,25.2433,32800.0
2013-02-08 13:30:00,31.84,31.86,31.75,31.75,81400.0,25.2512,25.267,25.1798,25.1798,81400.0
2013-02-08 14:00:00,31.75,31.77,31.73,31.75,53800.0,25.1798,25.1957,25.1639,25.1798,53800.0
2013-02-08 14:30:00,31.75,31.75,31.71,31.75,59800.0,25.1798,25.1798,25.1481,25.1798,59800.0
2013-02-08 15:00:00,31.75,31.79,31.74,31.77,73800.0,25.1798,25.2115,25.1719,25.1957,73800.0
2013-02-08 15:30:00,31.78,31.82,31.73,31.82,134800.0,25.2036,25.2353,25.1639,25.2353,134800.0
2013-02-11 09:30:00,31.85,31.92,31.76,31.86,101200.0,25.2591,25.3146,25.1877,25.267,101200.0
2013-02-11 10:00:00,31.83,31.86,31.78,31.78,33400.0,25.2433,25.267,25.2036,25.2036,33400.0
2013-02-11 10:30:00,31.79,31.82,31.77,31.8,39800.0,25.2115,25.2353,25.1957,25.2195,39800.0
2013-02-11 11:00:00,31.8,31.82,31.78,31.8,36600.0,25.2195,25.2353,25.2036,25.2195,36600.0
2013-02-11 11:30:00,31.8,31.81,31.77,31.79,52000.0,25.2195,25.2274,25.1957,25.2115,52000.0
2013-02-11 12:00:00,31.79,31.82,31.78,31.8,27200.0,25.2115,25.2353,25.2036,25.2195,27200.0
2013-02-11 12:30:00,31.79,31.82,31.79,31.8,58600.0,25.2115,25.2353,25.2115,25.2195,58600.0
2013-02-11 13:00:00,31.81,31.86,31.8,31.86,127000.0,25.2274,25.267,25.2195,25.267,127000.0
2013-02-11 13:30:00,31.86,31.89,31.85,31.88,36400.0,25.267,25.2908,25.2591,25.2829,36400.0
2013-02-11 14:00:00,31.87,31.9,31.86,31.9,40000.0,25.275,25.2988,25.267,25.2988,40000.0
2013-02-11 14:30:00,31.9,31.94,31.9,31.93,51600.0,25.2988,25.3305,25.2988,25.3226,51600.0
2013-02-11 15:00:00,31.93,31.99,31.93,31.95,108600.0,25.3226,25.3701,25.3226,25.3384,108600.0
2013-02-11 15:30:00,31.95,32.0,31.95,31.98,137000.0,25.3384,25.3781,25.3384,25.3622,137000.0
2013-02-12 09:30:00,32.05,32.06,31.92,31.92,92000.0,25.4177,25.4257,25.3146,25.3146,92000.0
2013-02-12 10:00:00,31.94,31.98,31.89,31.9,89200.0,25.3305,25.3622,25.2908,25.2988,89200.0
2013-02-12 10:30:00,31.9,31.97,31.89,31.93,51000.0,25.2988,25.3543,25.2908,25.3226,51000.0
2013-02-12 11:00:00,31.93,31.93,31.84,31.89,85800.0,25.3226,25.3226,25.2512,25.2908,85800.0
2013-02-12 11:30:00,31.89,31.94,31.88,31.93,69000.0,25.2908,25.3305,25.2829,25.3226,69000.0
2013-02-12 12:00:00,31.95,31.96,31.91,31.93,63000.0,25.3384,25.3464,25.3067,25.3226,63000.0
2013-02-12 12:30:00,31.92,31.96,31.91,31.95,55600.0,25.3146,25.3464,25.3067,25.3384,55600.0
2013-02-12 13:00:00,31.95,31.99,31.93,31.99,79200.0,25.3384,25.3701,25.3226,25.3701,79200.0
2013-02-12 13:30:00,31.99,32.05,31.97,32.05,69200.0,25.3701,25.4177,25.3543,25.4177,69200.0
2013-02-12 14:00:00,32.04,32.09,32.03,32.09,52600.0,25.4098,25.4494,25.4019,25.4494,52600.0
2013-02-12 14:30:00,32.08,32.1,32.06,32.06,60800.0,25.4415,25.4574,25.4257,25.4257,60800.0
2013-02-12 15:00:00,32.06,32.08,32.01,32.05,66600.0,25.4257,25.4415,25.386,25.4177,66600.0
2013-02-12 15:30:00,32.05,32.1,32.04,32.05,142600.0,25.4177,25.4574,25.4098,25.4177,142600.0
2013-02-13 09:30:00,32.25,32.25,32.03,32.05,80600.0,25.5763,25.5763,25.4019,25.4177,80600.0
2013-02-13 10:00:00,32.05,32.1,31.99,32.07,67800.0,25.4177,25.4574,25.3701,25.4336,67800.0
2013-02-13 10:30:00,32.05,32.05,32.0,32.0,26200.0,25.4177,25.4177,25.3781,25.3781,26200.0
2013-02-13 11:00:00,32.0,32.06,32.0,32.0,63000.0,25.3781,25.4257,25.3781,25.3781,63000.0
2013-02-13 11:30:00,32.01,32.01,31.92,31.98,40600.0,25.386,25.386,25.3146,25.3622,40600.0
2013-02-13 12:00:00,31.98,31.99,31.96,31.96,45800.0,25.3622,25.3701,25.3464,25.3464,45800.0
2013-02-13 12:30:00,31.96,31.98,31.96,31.98,38600.0,25.3464,25.3622,25.3464,25.3622,38600.0
2013-02-13 13:00:00,31.98,31.98,31.93,31.96,33800.0,25.3622,25.3622,25.3226,25.3464,33800.0
2013-02-13 13:30:00,31.96,31.99,31.95,31.96,25400.0,25.3464,25.3701,25.3384,25.3464,25400.0
2013-02-13 14:00:00,31.96,32.04,31.96,32.02,56200.0,25.3464,25.4098,25.3464,25.3939,56200.0
2013-02-13 14:30:00,32.04,32.04,31.95,31.95,39200.0,25.4098,25.4098,25.3384,25.3384,39200.0
2013-02-13 15:00:00,31.96,31.98,31.95,31.98,39800.0,25.3464,25.3622,25.3384,25.3622,39800.0
2013-02-13 15:30:00,31.98,32.07,31.97,32.04,98400.0,25.3622,25.4336,25.3543,25.4098,98400.0
2013-02-14 09:30:00,32.13,32.38,32.13,32.33,130600.0,25.4812,25.6794,25.4812,25.6398,130600.0
2013-02-14 10:00:00,32.34,32.38,32.31,32.35,149600.0,25.6477,25.6794,25.6239,25.6556,149600.0
2013-02-14 10:30:00,32.37,32.46,32.35,32.37,132800.0,25.6715,25.7429,25.6556,25.6715,132800.0
2013-02-14 11:00:00,32.37,32.4,32.29,32.29,78200.0,25.6715,25.6953,25.6081,25.6081,78200.0
2013-02-14 11:30:00,32.3,32.3,32.23,32.24,63600.0,25.616,25.616,25.5605,25.5684,63600.0
2013-02-14 12:00:00,32.24,32.24,32.2,32.21,106400.0,25.5684,25.5684,25.5367,25.5446,106400.0
2013-02-14 12:30:00,32.21,32.22,32.13,32.15,139000.0,25.5446,25.5525,25.4812,25.497,139000.0
2013-02-14 13:00:00,32.16,32.19,32.12,32.15,155800.0,25.505,25.5288,25.4732,25.497,155800.0
2013-02-14 13:30:00,32.15,32.2,32.13,32.17,107400.0,25.497,25.5367,25.4812,25.5129,107400.0
2013-02-14 14:00:00,32.16,32.23,32.15,32.22,109800.0,25.505,25.5605,25.497,25.5525,109800.0
2013-02-14 14:30:00,32.22,32.22,32.13,32.17,97400.0,25.5525,25.5525,25.4812,25.5129,97400.0
2013-02-14 15:00:00,32.18,32.23,32.12,32.22,146600.0,25.5208,25.5605,25.4732,25.5525,146600.0
2013-02-14 15:30:00,32.22,32.22,32.16,32.2,238200.0,25.5525,25.5525,25.505,25.5367,238200.0
2013-02-15 09:30:00,32.22,32.45,32.22,32.43,266400.0,25.5525,25.735,25.5525,25.7191,266400.0
2013-02-15 10:00:00,32.43,32.43,32.38,32.39,46200.0,25.7191,25.7191,25.6794,25.6874,46200.0
2013-02-15 10:30:00,32.4,32.44,32.38,32.44,30600.0,25.6953,25.727,25.6794,25.727,30600.0
2013-02-15 11:00:00,32.44,32.5,32.4,32.5,38000.0,25.727,25.7746,25.6953,25.7746,38000.0
2013-02-15 11:30:00,32.49,32.54,32.48,32.49,53200.0,25.7667,25.8063,25.7587,25.7667,53200.0
2013-02-15 12:00:00,32.48,32.52,32.41,32.42,52800.0,25.7587,25.7905,25.7032,25.7112,52800.0
2013-02-15 12:30:00,32.42,32.43,32.38,32.43,31400.0,25.7112,25.7191,25.6794,25.7191,31400.0
2013-02-15 13:00:00,32.42,32.43,32.38,32.38,28800.0,25.7112,25.7191,25.6794,25.6794,28800.0
2013-02-15 13:30:00,32.38,32.43,32.38,32.42,33600.0,25.6794,25.7191,25.6794,25.7112,33600.0
2013-02-15 14:00:00,32.41,32.42,32.32,32.32,30200.0,25.7032,25.7112,25.6319,25.6319,30200.0
2013-02-15 14:30:00,32.31,32.37,32.29,32.29,49000.0,25.6239,25.6715,25.6081,25.6081,49000.0
2013-02-15 15:00:00,32.29,32.37,32.27,32.35,58600.0,25.6081,25.6715,25.5922,25.6556,58600.0
2013-02-15 15:30:00,32.35,32.38,32.32,32.35,161000.0,25.6556,25.6794,25.6319,25.6556,161000.0
2013-02-19 09:30:00,32.44,32.56,32.33,32.52,137200.0,25.727,25.8222,25.6398,25.7905,137200.0
2013-02-19 10:00:00,32.52,32.62,32.52,32.58,70200.0,25.7905,25.8698,25.7905,25.8381,70200.0
2013-02-19 10:30:00,32.57,32.58,32.5,32.54,68800.0,25.8301,25.8381,25.7746,25.8063,68800.0
2013-02-19 11:00:00,32.54,32.6,32.52,32.6,64400.0,25.8063,25.8539,25.7905,25.8539,64400.0
2013-02-19 11:30:00,32.6,32.6,32.54,32.6,67600.0,25.8539,25.8539,25.8063,25.8539,67600.0
2013-02-19 12:00:00,32.6,32.66,32.57,32.57,176600.0,25.8539,25.9015,25.8301,25.8301,176600.0
2013-02-19 12:30:00,32.57,32.64,32.52,32.64,73000.0,25.8301,25.8856,25.7905,25.8856,73000.0
2013-02-19 13:00:00,32.63,32.64,32.6,32.63,61000.0,25.8777,25.8856,25.8539,25.8777,61000.0
2013-02-19 13:30:00,32.63,32.64,32.63,32.64,51600.0,25.8777,25.8856,25.8777,25.8856,51600.0
2013-02-19 14:00:00,32.63,32.65,32.56,32.57,144000.0,25.8777,25.8936,25.8222,25.8301,144000.0
2013-02-19 14:30:00,32.56,32.57,32.45,32.47,108600.0,25.8222,25.8301,25.735,25.7508,108600.0
2013-02-19 15:00:00,32.47,32.51,32.43,32.44,65600.0,25.7508,25.7825,25.7191,25.727,65600.0
2013-02-19 15:30:00,32.45,32.52,32.4,32.5,228600.0,25.735,25.7905,25.6953,25.7746,228600.0
2013-02-20 09:30:00,32.44,32.51,32.38,32.45,90600.0,25.727,25.7825,25.6794,25.735,90600.0
2013-02-20 10:00:00,32.45,32.48,32.41,32.44,59400.0,25.735,25.7587,25.7032,25.727,59400.0
2013-02-20 10:30:00,32.44,32.58,32.43,32.58,60200.0,25.727,25.8381,25.7191,25.8381,60200.0
2013-02-20 11:00:00,32.57,32.66,32.56,32.64,43200.0,25.8301,25.9015,25.8222,25.8856,43200.0
2013-02-20 11:30:00,32.63,32.66,32.6,32.63,41400.0,25.8777,25.9015,25.8539,25.8777,41400.0
2013-02-20 12:00:00,32.62,32.68,32.6,32.68,39600.0,25.8698,25.9174,25.8539,25.9174,39600.0
2013-02-20 12:30:00,32.69,32.71,32.66,32.68,46000.0,25.9253,25.9412,25.9015,25.9174,46000.0
2013-02-20 13:00:00,32.68,32.72,32.66,32.71,26800.0,25.9174,25.9491,25.9015,25.9412,26800.0
2013-02-20 13:30:00,32.71,32.71,32.64,32.71,70200.0,25.9412,25.9412,25.8856,25.9412,70200.0
2013-02-20 14:00:00,32.71,32.78,32.68,32.77,121600.0,25.9412,25.9967,25.9174,25.9887,121600.0
2013-02-20 14:30:00,32.77,32.78,32.64,32.68,67600.0,25.9887,25.9967,25.8856,25.9174,67600.0
2013-02-20 15:00:00,32.68,32.69,32.63,32.66,149600.0,25.9174,25.9253,25.8777,25.9015,149600.0
2013-02-20 15:30:00,32.66,32.7,32.63,32.64,329800.0,25.9015,25.9332,25.8777,25.8856,329800.0
2013-02-21 09:30:00,32.54,32.65,32.49,32.62,90200.0,25.8063,25.8936,25.7667,25.8698,90200.0
2013-02-21 10:00:00,32.62,32.68,32.53,32.66,84400.0,25.8698,25.9174,25.7984,25.9015,84400.0
2013-02-21 10:30:00,32.66,32.89,32.66,32.86,150600.0,25.9015,26.0839,25.9015,26.0601,150600.0
2013-02-21 11:00:00,32.87,32.87,32.69,32.71,139200.0,26.068,26.068,25.9253,25.9412,139200.0
2013-02-21 11:30:00,32.71,32.74,32.68,32.74,61400.0,25.9412,25.9649,25.9174,25.9649,61400.0
2013-02-21 12:00:00,32.74,32.82,32.71,32.81,198000.0,25.9649,26.0284,25.9412,26.0205,198000.0
2013-02-21 12:30:00,32.81,32.81,32.73,32.77,63200.0,26.0205,26.0205,25.957,25.9887,63200.0
2013-02-21 13:00:00,32.77,32.81,32.74,32.77,87200.0,25.9887,26.0205,25.9649,25.9887,87200.0
2013-02-21 13:30:00,32.77,32.77,32.71,32.77,82600.0,25.9887,25.9887,25.9412,25.9887,82600.0
2013-02-21 14:00:00,32.77,32.77,32.63,32.67,50200.0,25.9887,25.9887,25.8777,25.9094,50200.0
2013-02-21 14:30:00,32.67,32.8,32.67,32.78,206000.0,25.9094,26.0125,25.9094,25.9967,206000.0
2013-02-21 15:00:00,32.77,32.83,32.76,32.81,346800.0,25.9887,26.0363,25.9808,26.0205,346800.0
2013-02-21 15:30:00,32.8,32.8,32.62,32.66,234000.0,26.0125,26.0125,25.8698,25.9015,234000.0
2013-02-22 09:30:00,32.79,32.83,32.71,32.79,68000.0,26.0046,26.0363,25.9412,26.0046,68000.0
2013-02-22 10:00:00,32.79,32.85,32.77,32.82,59200.0,26.0046,26.0522,25.9887,26.0284,59200.0
2013-02-22 10:30:00,32.82,32.85,32.8,32.85,79400.0,26.0284,26.0522,26.0125,26.0522,79400.0
2013-02-22 11:00:00,32.84,32.92,32.83,32.92,39600.0,26.0442,26.1077,26.0363,26.1077,39600.0
2013-02-22 11:30:00,32.91,32.97,32.86,32.96,92600.0,26.0998,26.1473,26.0601,26.1394,92600.0
2013-02-22 12:00:00,32.95,32.99,32.93,32.98,72600.0,26.1315,26.1632,26.1156,26.1553,72600.0
2013-02-22 12:30:00,32.98,33.05,32.97,33.02,48200.0,26.1553,26.2108,26.1473,26.187,48200.0
2013-02-22 13:00:00,33.03,33.07,33.01,33.02,33800.0,26.1949,26.2267,26.1791,26.187,33800.0
2013-02-22 13:30:00,33.02,33.06,33.0,33.03,34600.0,26.187,26.2187,26.1711,26.1949,34600.0
2013-02-22 14:00:00,33.03,33.05,32.98,33.04,45200.0,26.1949,26.2108,26.1553,26.2029,45200.0
2013-02-22 14:30:00,33.04,33.05,32.99,33.04,65800.0,26.2029,26.2108,26.1632,26.2029,65800.0
2013-02-22 15:00:00,33.03,33.06,33.03,33.06,80000.0,26.1949,26.2187,26.1949,26.2187,80000.0
2013-02-22 15:30:00,33.06,33.1,33.04,33.1,130000.0,26.2187,26.2504,26.2029,26.2504,130000.0
2013-02-25 09:30:00,33.16,33.19,33.0,33.03,128800.0,26.298,26.3218,26.1711,26.1949,128800.0
2013-02-25 10:00:00,33.04,33.12,33.01,33.05,73200.0,26.2029,26.2663,26.1791,26.2108,73200.0
2013-02-25 10:30:00,33.02,33.09,32.98,33.04,90600.0,26.187,26.2425,26.1553,26.2029,90600.0
2013-02-25 11:00:00,33.02,33.12,33.0,33.08,113200.0,26.187,26.2663,26.1711,26.2346,113200.0
2013-02-25 11:30:00,33.07,33.09,33.04,33.05,89600.0,26.2267,26.2425,26.2029,26.2108,89600.0
2013-02-25 12:00:00,33.04,33.06,33.04,33.04,77000.0,26.2029,26.2187,26.2029,26.2029,77000.0
2013-02-25 12:30:00,33.04,33.1,33.04,33.1,34800.0,26.2029,26.2504,26.2029,26.2504,34800.0
2013-02-25 13:00:00,33.1,33.1,33.07,33.1,54400.0,26.2504,26.2504,26.2267,26.2504,54400.0
2013-02-25 13:30:00,33.09,33.1,32.93,32.93,79600.0,26.2425,26.2504,26.1156,26.1156,79600.0
2013-02-25 14:00:00,32.92,32.99,32.89,32.95,37800.0,26.1077,26.1632,26.0839,26.1315,37800.0
2013-02-25 14:30:00,32.94,33.01,32.92,32.99,42400.0,26.1236,26.1791,26.1077,26.1632,42400.0
2013-02-25 15:00:00,32.99,33.02,32.89,32.89,84800.0,26.1632,26.187,26.0839,26.0839,84800.0
2013-02-25 15:30:00,32.9,32.92,32.71,32.72,264800.0,26.0918,26.1077,25.9412,25.9491,264800.0
2013-02-26 09:30:00,32.82,33.13,32.82,33.1,200000.0,26.0284,26.2742,26.0284,26.2504,200000.0
2013-02-26 10:00:00,33.1,33.13,33.02,33.06,94200.0,26.2504,26.2742,26.187,26.2187,94200.0
2013-02-26 10:30:00,33.06,33.23,33.05,33.18,78400.0,26.2187,26.3535,26.2108,26.3139,78400.0
2013-02-26 11:00:00,33.19,33.19,33.11,33.13,96600.0,26.3218,26.3218,26.2584,26.2742,96600.0
2013-02-26 11:30:00,33.13,33.22,33.13,33.18,299800.0,26.2742,26.3456,26.2742,26.3139,299800.0
2013-02-26 12:00:00,33.18,33.25,33.16,33.23,82000.0,26.3139,26.3694,26.298,26.3535,82000.0
2013-02-26 12:30:00,33.23,33.27,33.2,33.26,106600.0,26.3535,26.3853,26.3298,26.3773,106600.0
2013-02-26 13:00:00,33.26,33.31,33.23,33.3,80000.0,26.3773,26.417,26.3535,26.4091,80000.0
2013-02-26 13:30:00,33.31,33.37,33.28,33.33,69200.0,26.417,26.4646,26.3932,26.4329,69200.0
2013-02-26 14:00:00,33.34,33.4,33.32,33.38,72600.0,26.4408,26.4884,26.4249,26.4725,72600.0
2013-02-26 14:30:00,33.38,33.41,33.31,33.33,142600.0,26.4725,26.4963,26.417,26.4329,142600.0
2013-02-26 15:00:00,33.33,33.35,33.26,33.27,113800.0,26.4329,26.4487,26.3773,26.3853,113800.0
2013-02-26 15:30:00,33.27,33.29,33.24,33.24,282400.0,26.3853,26.4011,26.3615,26.3615,282400.0
2013-02-27 09:30:00,33.27,33.32,33.19,33.2,68400.0,26.3853,26.4249,26.3218,26.3298,68400.0
2013-02-27 10:00:00,33.21,33.27,33.18,33.24,139000.0,26.3377,26.3853,26.3139,26.3615,139000.0
2013-02-27 10:30:00,33.25,33.35,33.22,33.34,127600.0,26.3694,26.4487,26.3456,26.4408,127600.0
2013-02-27 11:00:00,33.34,33.36,33.27,33.28,54200.0,26.4408,26.4566,26.3853,26.3932,54200.0
2013-02-27 11:30:00,33.27,33.39,33.26,33.39,59400.0,26.3853,26.4804,26.3773,26.4804,59400.0
2013-02-27 12:00:00,33.4,33.49,33.4,33.47,64800.0,26.4884,26.5597,26.4884,26.5439,64800.0
2013-02-27 12:30:00,33.49,33.51,33.44,33.48,41000.0,26.5597,26.5756,26.5201,26.5518,41000.0
2013-02-27 13:00:00,33.47,33.51,33.45,33.5,62200.0,26.5439,26.5756,26.528,26.5677,62200.0
2013-02-27 13:30:00,33.49,33.52,33.49,33.49,93200.0,26.5597,26.5835,26.5597,26.5597,93200.0
2013-02-27 14:00:00,33.5,33.63,33.49,33.59,80600.0,26.5677,26.6708,26.5597,26.639,80600.0
2013-02-27 14:30:00,33.6,33.66,33.58,33.65,72000.0,26.647,26.6946,26.6311,26.6866,72000.0
2013-02-27 15:00:00,33.64,33.69,33.63,33.68,89600.0,26.6787,26.7184,26.6708,26.7104,89600.0
2013-02-27 15:30:00,33.67,33.72,33.65,33.66,226800.0,26.7025,26.7421,26.6866,26.6946,226800.0
2013-02-28 09:30:00,33.66,33.72,33.54,33.58,290800.0,26.6946,26.7421,26.5994,26.6311,290800.0
2013-02-28 10:00:00,33.57,33.63,33.46,33.62,379000.0,26.6232,26.6708,26.5359,26.6628,379000.0
2013-02-28 10:30:00,33.61,33.67,33.61,33.65,118600.0,26.6549,26.7025,26.6549,26.6866,118600.0
2013-02-28 11:00:00,33.65,33.71,33.64,33.7,94200.0,26.6866,26.7342,26.6787,26.7263,94200.0
2013-02-28 11:30:00,33.7,33.71,33.65,33.65,123400.0,26.7263,26.7342,26.6866,26.6866,123400.0
2013-02-28 12:00:00,33.65,33.68,33.63,33.67,71400.0,26.6866,26.7104,26.6708,26.7025,71400.0
2013-02-28 12:30:00,33.66,33.71,33.65,33.67,317400.0,26.6946,26.7342,26.6866,26.7025,317400.0
2013-02-28 13:00:00,33.68,33.78,33.67,33.78,78800.0,26.7104,26.7897,26.7025,26.7897,78800.0
2013-02-28 13:30:00,33.77,33.77,33.7,33.76,75000.0,26.7818,26.7818,26.7263,26.7739,75000.0
2013-02-28 14:00:00,33.76,33.8,33.75,33.79,154800.0,26.7739,26.8056,26.7659,26.7977,154800.0
2013-02-28 14:30:00,33.79,33.83,33.77,33.82,103400.0,26.7977,26.8294,26.7818,26.8215,103400.0
2013-02-28 15:00:00,33.82,33.82,33.7,33.71,148400.0,26.8215,26.8215,26.7263,26.7342,148400.0
2013-02-28 15:30:00,33.71,33.72,33.63,33.65,393200.0,26.7342,26.7421,26.6708,26.6866,393200.0
2013-03-01 09:30:00,33.58,33.74,33.3,33.72,175200.0,26.6311,26.758,26.4091,26.7421,175200.0
2013-03-01 10:00:00,33.72,33.9,33.7,33.88,370000.0,26.7421,26.8849,26.7263,26.869,370000.0
2013-03-01 10:30:00,33.88,33.98,33.85,33.98,107200.0,26.869,26.9483,26.8452,26.9483,107200.0
2013-03-01 11:00:00,33.96,34.07,33.94,34.05,150200.0,26.9325,27.0197,26.9166,27.0039,150200.0
2013-03-01 11:30:00,34.05,34.1,34.02,34.09,67800.0,27.0039,27.0435,26.9801,27.0356,67800.0
2013-03-01 12:00:00,34.1,34.19,34.1,34.16,308600.0,27.0435,27.1149,27.0435,27.0911,308600.0
2013-03-01 12:30:00,34.15,34.19,34.12,34.12,33200.0,27.0832,27.1149,27.0594,27.0594,33200.0
2013-03-01 13:00:00,34.13,34.18,34.08,34.17,74400.0,27.0673,27.107,27.0276,27.099,74400.0
2013-03-01 13:30:00,34.17,34.18,34.12,34.18,57600.0,27.099,27.107,27.0594,27.107,57600.0
2013-03-01 14:00:00,34.17,34.22,34.16,34.19,54600.0,27.099,27.1387,27.0911,27.1149,54600.0
2013-03-01 14:30:00,34.19,34.24,34.17,34.21,84000.0,27.1149,27.1545,27.099,27.1307,84000.0
2013-03-01 15:00:00,34.21,34.22,34.14,34.15,72800.0,27.1307,27.1387,27.0752,27.0832,72800.0
2013-03-01 15:30:00,34.15,34.2,34.14,34.2,191000.0,27.0832,27.1228,27.0752,27.1228,191000.0
2013-03-04 09:30:00,34.13,34.18,34.06,34.12,77000.0,27.0673,27.107,27.0118,27.0594,77000.0
2013-03-04 10:00:00,34.1,34.22,34.1,34.21,72000.0,27.0435,27.1387,27.0435,27.1307,72000.0
2013-03-04 10:30:00,34.19,34.29,34.18,34.27,47600.0,27.1149,27.1942,27.107,27.1783,47600.0
2013-03-04 11:00:00,34.26,34.36,34.24,34.34,61400.0,27.1704,27.2497,27.1545,27.2338,61400.0
2013-03-04 11:30:00,34.35,34.38,34.32,34.34,60200.0,27.2418,27.2656,27.218,27.2338,60200.0
2013-03-04 12:00:00,34.34,34.35,34.27,34.27,56600.0,27.2338,27.2418,27.1783,27.1783,56600.0
2013-03-04 12:30:00,34.27,34.33,34.26,34.3,42000.0,27.1783,27.2259,27.1704,27.2021,42000.0
2013-03-04 13:00:00,34.3,34.4,34.3,34.38,48600.0,27.2021,27.2814,27.2021,27.2656,48600.0
2013-03-04 13:30:00,34.38,34.41,34.35,34.39,55400.0,27.2656,27.2894,27.2418,27.2735,55400.0
2013-03-04 14:00:00,34.39,34.47,34.38,34.47,80800.0,27.2735,27.3369,27.2656,27.3369,80800.0
2013-03-04 14:30:00,34.46,34.51,34.44,34.49,71800.0,27.329,27.3687,27.3132,27.3528,71800.0
2013-03-04 15:00:00,34.48,34.51,34.46,34.51,111400.0,27.3449,27.3687,27.329,27.3687,111400.0
2013-03-04 15:30:00,34.51,34.63,34.5,34.63,352000.0,27.3687,27.4638,27.3607,27.4638,352000.0
2013-03-05 09:30:00,34.69,34.71,34.44,34.65,110200.0,27.5114,27.5273,27.3132,27.4797,110200.0
2013-03-05 10:00:00,34.61,34.7,34.6,34.7,59400.0,27.448,27.5193,27.44,27.5193,59400.0
2013-03-05 10:30:00,34.69,34.82,34.69,34.74,70200.0,27.5114,27.6145,27.5114,27.5511,70200.0
2013-03-05 11:00:00,34.74,34.86,34.74,34.84,31200.0,27.5511,27.6462,27.5511,27.6304,31200.0
2013-03-05 11:30:00,34.83,34.88,34.8,34.84,51400.0,27.6224,27.6621,27.5987,27.6304,51400.0
2013-03-05 12:00:00,34.85,34.91,34.8,34.91,73600.0,27.6383,27.6859,27.5987,27.6859,73600.0
2013-03-05 12:30:00,34.91,34.97,34.89,34.89,149600.0,27.6859,27.7335,27.67,27.67,149600.0
2013-03-05 13:00:00,34.9,34.97,34.89,34.94,118800.0,27.678,27.7335,27.67,27.7097,118800.0
2013-03-05 13:30:00,34.94,34.95,34.87,34.93,123400.0,27.7097,27.7176,27.6542,27.7018,123400.0
2013-03-05 14:00:00,34.92,34.98,34.91,34.97,70400.0,27.6938,27.7414,27.6859,27.7335,70400.0
2013-03-05 14:30:00,34.98,34.99,34.92,34.94,105600.0,27.7414,27.7493,27.6938,27.7097,105600.0
2013-03-05 15:00:00,34.94,34.96,34.9,34.95,95600.0,27.7097,27.7255,27.678,27.7176,95600.0
2013-03-05 15:30:00,34.96,34.98,34.87,34.95,253600.0,27.7255,27.7414,27.6542,27.7176,253600.0
2013-03-06 09:30:00,35.0,35.02,34.85,35.0,233200.0,27.7573,27.7731,27.6383,27.7573,233200.0
2013-03-06 10:00:00,34.98,35.04,34.96,35.02,258200.0,27.7414,27.789,27.7255,27.7731,258200.0
2013-03-06 10:30:00,35.03,35.03,34.92,34.94,80000.0,27.7811,27.7811,27.6938,27.7097,80000.0
2013-03-06 11:00:00,34.92,35.02,34.92,34.93,488200.0,27.6938,27.7731,27.6938,27.7018,488200.0
2013-03-06 11:30:00,34.93,34.93,34.83,34.84,171000.0,27.7018,27.7018,27.6224,27.6304,171000.0
2013-03-06 12:00:00,34.84,34.85,34.76,34.84,69600.0,27.6304,27.6383,27.5669,27.6304,69600.0
2013-03-06 12:30:00,34.84,34.88,34.83,34.83,67600.0,27.6304,27.6621,27.6224,27.6224,67600.0
2013-03-06 13:00:00,34.82,34.84,34.77,34.77,54800.0,27.6145,27.6304,27.5749,27.5749,54800.0
2013-03-06 13:30:00,34.77,34.77,34.74,34.77,33800.0,27.5749,27.5749,27.5511,27.5749,33800.0
2013-03-06 14:00:00,34.76,34.77,34.69,34.76,92200.0,27.5669,27.5749,27.5114,27.5669,92200.0
2013-03-06 14:30:00,34.76,34.78,34.73,34.76,165200.0,27.5669,27.5828,27.5431,27.5669,165200.0
2013-03-06 15:00:00,34.76,34.85,34.74,34.82,98800.0,27.5669,27.6383,27.5511,27.6145,98800.0
2013-03-06 15:30:00,34.83,34.9,34.74,34.88,240200.0,27.6224,27.678,27.5511,27.6621,240200.0
2013-03-07 09:30:00,34.98,35.13,34.92,35.11,74600.0,27.7414,27.8604,27.6938,27.8445,74600.0
2013-03-07 10:00:00,35.11,35.12,35.03,35.1,58600.0,27.8445,27.8524,27.7811,27.8366,58600.0
2013-03-07 10:30:00,35.09,35.22,35.06,35.2,124000.0,27.8286,27.9317,27.8049,27.9159,124000.0
2013-03-07 11:00:00,35.2,35.2,35.1,35.1,55800.0,27.9159,27.9159,27.8366,27.8366,55800.0
2013-03-07 11:30:00,35.1,35.18,35.1,35.16,39000.0,27.8366,27.9,27.8366,27.8842,39000.0
2013-03-07 12:00:00,35.16,35.19,35.14,35.19,58000.0,27.8842,27.908,27.8683,27.908,58000.0
2013-03-07 12:30:00,35.18,35.21,35.15,35.2,78200.0,27.9,27.9238,27.8762,27.9159,78200.0
2013-03-07 13:00:00,35.2,35.22,35.16,35.19,81000.0,27.9159,27.9317,27.8842,27.908,81000.0
2013-03-07 13:30:00,35.18,35.18,35.1,35.11,40000.0,27.9,27.9,27.8366,27.8445,40000.0
2013-03-07 14:00:00,35.12,35.19,35.12,35.18,66800.0,27.8524,27.908,27.8524,27.9,66800.0
2013-03-07 14:30:00,35.17,35.21,35.15,35.19,94000.0,27.8921,27.9238,27.8762,27.908,94000.0
2013-03-07 15:00:00,35.19,35.22,35.06,35.12,270400.0,27.908,27.9317,27.8049,27.8524,270400.0
2013-03-07 15:30:00,35.11,35.13,35.02,35.08,246600.0,27.8445,27.8604,27.7731,27.8207,246600.0
2013-03-08 09:30:00,35.22,35.22,34.93,34.93,83800.0,27.9317,27.9317,27.7018,27.7018,83800.0
2013-03-08 10:00:00,34.93,35.04,34.86,35.04,63000.0,27.7018,27.789,27.6462,27.789,63000.0
2013-03-08 10:30:00,35.05,35.12,35.02,35.1,69000.0,27.7969,27.8524,27.7731,27.8366,69000.0
2013-03-08 11:00:00,35.11,35.15,35.09,35.1,33000.0,27.8445,27.8762,27.8286,27.8366,33000.0
2013-03-08 11:30:00,35.1,35.17,35.05,35.1,50000.0,27.8366,27.8921,27.7969,27.8366,50000.0
2013-03-08 12:00:00,35.11,35.12,35.04,35.08,44000.0,27.8445,27.8524,27.789,27.8207,44000.0
2013-03-08 12:30:00,35.08,35.18,35.08,35.15,59000.0,27.8207,27.9,27.8207,27.8762,59000.0
2013-03-08 13:00:00,35.15,35.16,35.08,35.08,35600.0,27.8762,27.8842,27.8207,27.8207,35600.0
2013-03-08 13:30:00,35.08,35.16,35.05,35.12,49600.0,27.8207,27.8842,27.7969,27.8524,49600.0
2013-03-08 14:00:00,35.13,35.14,35.07,35.08,61600.0,27.8604,27.8683,27.8128,27.8207,61600.0
2013-03-08 14:30:00,35.07,35.11,35.05,35.07,152400.0,27.8128,27.8445,27.7969,27.8128,152400.0
2013-03-08 15:00:00,35.08,35.1,35.05,35.1,88200.0,27.8207,27.8366,27.7969,27.8366,88200.0
2013-03-08 15:30:00,35.1,35.13,35.08,35.1,200200.0,27.8366,27.8604,27.8207,27.8366,200200.0
2013-03-11 09:30:00,35.0,35.15,34.92,34.93,76600.0,27.7573,27.8762,27.6938,27.7018,76600.0
2013-03-11 10:00:00,34.93,35.08,34.93,35.04,44800.0,27.7018,27.8207,27.7018,27.789,44800.0
2013-03-11 10:30:00,35.06,35.1,34.99,35.04,49000.0,27.8049,27.8366,27.7493,27.789,49000.0
2013-03-11 11:00:00,35.06,35.1,35.04,35.09,41800.0,27.8049,27.8366,27.789,27.8286,41800.0
2013-03-11 11:30:00,35.1,35.15,35.09,35.14,26200.0,27.8366,27.8762,27.8286,27.8683,26200.0
2013-03-11 12:00:00,35.14,35.16,35.07,35.09,42000.0,27.8683,27.8842,27.8128,27.8286,42000.0
2013-03-11 12:30:00,35.08,35.18,35.07,35.16,45200.0,27.8207,27.9,27.8128,27.8842,45200.0
2013-03-11 13:00:00,35.16,35.2,35.12,35.15,45800.0,27.8842,27.9159,27.8524,27.8762,45800.0
2013-03-11 13:30:00,35.16,35.16,35.09,35.12,119000.0,27.8842,27.8842,27.8286,27.8524,119000.0
2013-03-11 14:00:00,35.12,35.13,35.07,35.07,107800.0,27.8524,27.8604,27.8128,27.8128,107800.0
2013-03-11 14:30:00,35.07,35.1,35.02,35.07,241600.0,27.8128,27.8366,27.7731,27.8128,241600.0
2013-03-11 15:00:00,35.07,35.1,35.06,35.08,145400.0,27.8128,27.8366,27.8049,27.8207,145400.0
2013-03-11 15:30:00,35.08,35.09,35.02,35.08,258200.0,27.8207,27.8286,27.7731,27.8207,258200.0
2013-03-12 09:30:00,34.98,35.02,34.85,34.94,91800.0,27.7414,27.7731,27.6383,27.7097,91800.0
2013-03-12 10:00:00,34.94,35.04,34.94,34.99,52400.0,27.7097,27.789,27.7097,27.7493,52400.0
2013-03-12 10:30:00,35.01,35.07,34.98,35.07,66000.0,27.7652,27.8128,27.7414,27.8128,66000.0
2013-03-12 11:00:00,35.07,35.08,35.01,35.04,24800.0,27.8128,27.8207,27.7652,27.789,24800.0
2013-03-12 11:30:00,35.05,35.19,35.04,35.16,121600.0,27.7969,27.908,27.789,27.8842,121600.0
2013-03-12 12:00:00,35.15,35.2,35.11,35.12,70600.0,27.8762,27.9159,27.8445,27.8524,70600.0
2013-03-12 12:30:00,35.13,35.2,35.12,35.2,34400.0,27.8604,27.9159,27.8524,27.9159,34400.0
2013-03-12 13:00:00,35.19,35.21,35.17,35.18,24200.0,27.908,27.9238,27.8921,27.9,24200.0
2013-03-12 13:30:00,35.18,35.18,35.12,35.12,38400.0,27.9,27.9,27.8524,27.8524,38400.0
2013-03-12 14:00:00,35.13,35.18,35.11,35.15,36600.0,27.8604,27.9,27.8445,27.8762,36600.0
2013-03-12 14:30:00,35.15,35.19,35.13,35.13,34400.0,27.8762,27.908,27.8604,27.8604,34400.0
2013-03-12 15:00:00,35.14,35.22,35.14,35.17,32600.0,27.8683,27.9317,27.8683,27.8921,32600.0
2013-03-12 15:30:00,35.17,35.21,35.13,35.17,124800.0,27.8921,27.9238,27.8604,27.8921,124800.0
2013-03-13 09:30:00,35.18,35.19,35.11,35.18,32600.0,27.9,27.908,27.8445,27.9,32600.0
2013-03-13 10:00:00,35.19,35.23,35.16,35.22,27200.0,27.908,27.9397,27.8842,27.9317,27200.0
2013-03-13 10:30:00,35.22,35.27,35.22,35.23,18600.0,27.9317,27.9714,27.9317,27.9397,18600.0
2013-03-13 11:00:00,35.22,35.22,35.08,35.16,46000.0,27.9317,27.9317,27.8207,27.8842,46000.0
2013-03-13 11:30:00,35.15,35.16,35.12,35.13,66800.0,27.8762,27.8842,27.8524,27.8604,66800.0
2013-03-13 12:00:00,35.13,35.2,35.12,35.19,123600.0,27.8604,27.9159,27.8524,27.908,123600.0
2013-03-13 12:30:00,35.19,35.2,35.15,35.2,52400.0,27.908,27.9159,27.8762,27.9159,52400.0
2013-03-13 13:00:00,35.2,35.21,35.16,35.16,23600.0,27.9159,27.9238,27.8842,27.8842,23600.0
2013-03-13 13:30:00,35.16,35.29,35.15,35.29,589800.0,27.8842,27.9873,27.8762,27.9873,589800.0
2013-03-13 14:00:00,35.28,35.28,35.22,35.23,46800.0,27.9793,27.9793,27.9317,27.9397,46800.0
2013-03-13 14:30:00,35.23,35.35,35.22,35.27,113000.0,27.9397,28.0348,27.9317,27.9714,113000.0
2013-03-13 15:00:00,35.28,35.29,35.22,35.24,99800.0,27.9793,27.9873,27.9317,27.9476,99800.0
2013-03-13 15:30:00,35.24,35.28,35.13,35.17,424800.0,27.9476,27.9793,27.8604,27.8921,424800.0
2013-03-14 09:30:00,35.26,35.31,35.2,35.29,74400.0,27.9635,28.0031,27.9159,27.9873,74400.0
2013-03-14 10:00:00,35.29,35.3,35.24,35.27,52000.0,27.9873,27.9952,27.9476,27.9714,52000.0
2013-03-14 10:30:00,35.28,35.42,35.27,35.41,53400.0,27.9793,28.0904,27.9714,28.0824,53400.0
2013-03-14 11:00:00,35.42,35.46,35.38,35.41,80000.0,28.0904,28.1221,28.0586,28.0824,80000.0
2013-03-14 11:30:00,35.41,35.49,35.41,35.48,45000.0,28.0824,28.1459,28.0824,28.1379,45000.0
2013-03-14 12:00:00,35.48,35.49,35.47,35.49,47800.0,28.1379,28.1459,28.13,28.1459,47800.0
2013-03-14 12:30:00,35.49,35.53,35.49,35.5,62600.0,28.1459,28.1776,28.1459,28.1538,62600.0
2013-03-14 13:00:00,35.5,35.54,35.48,35.5,62200.0,28.1538,28.1855,28.1379,28.1538,62200.0
2013-03-14 13:30:00,35.51,35.54,35.49,35.5,52200.0,28.1617,28.1855,28.1459,28.1538,52200.0
2013-03-14 14:00:00,35.5,35.56,35.49,35.52,47200.0,28.1538,28.2014,28.1459,28.1697,47200.0
2013-03-14 14:30:00,35.52,35.52,35.49,35.49,58600.0,28.1697,28.1697,28.1459,28.1459,58600.0
2013-03-14 15:00:00,35.49,35.51,35.49,35.51,118600.0,28.1459,28.1617,28.1459,28.1617,118600.0
2013-03-14 15:30:00,35.51,35.54,35.49,35.51,231800.0,28.1617,28.1855,28.1459,28.1617,231800.0
2013-03-15 09:30:00,35.35,35.47,35.28,35.33,384800.0,28.0348,28.13,27.9793,28.019,384800.0
2013-03-15 10:00:00,35.3,35.36,35.26,35.36,38000.0,27.9952,28.0428,27.9635,28.0428,38000.0
2013-03-15 10:30:00,35.35,35.38,35.33,35.37,25400.0,28.0348,28.0586,28.019,28.0507,25400.0
2013-03-15 11:00:00,35.36,35.4,35.31,35.38,54800.0,28.0428,28.0745,28.0031,28.0586,54800.0
2013-03-15 11:30:00,35.37,35.38,35.34,35.36,37400.0,28.0507,28.0586,28.0269,28.0428,37400.0
2013-03-15 12:00:00,35.37,35.45,35.34,35.38,39200.0,28.0507,28.1141,28.0269,28.0586,39200.0
2013-03-15 12:30:00,35.38,35.41,35.36,35.36,46200.0,28.0586,28.0824,28.0428,28.0428,46200.0
2013-03-15 13:00:00,35.36,35.41,35.36,35.38,21000.0,28.0428,28.0824,28.0428,28.0586,21000.0
2013-03-15 13:30:00,35.38,35.38,35.36,35.38,41600.0,28.0586,28.0586,28.0428,28.0586,41600.0
2013-03-15 14:00:00,35.38,35.42,35.38,35.38,23400.0,28.0586,28.0904,28.0586,28.0586,23400.0
2013-03-15 14:30:00,35.38,35.42,35.38,35.42,31200.0,28.0586,28.0904,28.0586,28.0904,31200.0
2013-03-15 15:00:00,35.42,35.44,35.36,35.38,82200.0,28.0904,28.1062,28.0428,28.0586,82200.0
2013-03-15 15:30:00,35.38,35.49,35.31,35.38,411800.0,28.0586,28.1459,28.0031,28.0586,411800.0
2013-03-18 09:30:00,35.2,35.24,35.17,35.21,36400.0,27.9159,27.9476,27.8921,27.9238,36400.0
2013-03-18 10:00:00,35.21,35.26,35.15,35.18,21800.0,27.9238,27.9635,27.8762,27.9,21800.0
2013-03-18 10:30:00,35.19,35.22,35.16,35.21,28000.0,27.908,27.9317,27.8842,27.9238,28000.0
2013-03-18 11:00:00,35.18,35.26,35.08,35.23,90800.0,27.9,27.9635,27.8207,27.9397,90800.0
2013-03-18 11:30:00,35.23,35.3,35.21,35.3,21000.0,27.9397,27.9952,27.9238,27.9952,21000.0
2013-03-18 12:00:00,35.3,35.36,35.3,35.36,28200.0,27.9952,28.0428,27.9952,28.0428,28200.0
2013-03-18 12:30:00,35.36,35.37,35.32,35.35,24200.0,28.0428,28.0507,28.011,28.0348,24200.0
2013-03-18 13:00:00,35.35,35.4,35.35,35.36,27000.0,28.0348,28.0745,28.0348,28.0428,27000.0
2013-03-18 13:30:00,35.36,35.37,35.31,35.31,24600.0,28.0428,28.0507,28.0031,28.0031,24600.0
2013-03-18 14:00:00,35.31,35.43,35.31,35.42,24800.0,28.0031,28.0983,28.0031,28.0904,24800.0
2013-03-18 14:30:00,35.43,35.44,35.28,35.29,118800.0,28.0983,28.1062,27.9793,27.9873,118800.0
2013-03-18 15:00:00,35.29,35.35,35.28,35.28,78200.0,27.9873,28.0348,27.9793,27.9793,78200.0
2013-03-18 15:30:00,35.3,35.32,35.27,35.31,132200.0,27.9952,28.011,27.9714,28.0031,132200.0
2013-03-19 09:30:00,35.38,35.5,35.33,35.47,35000.0,28.0586,28.1538,28.019,28.13,35000.0
2013-03-19 10:00:00,35.47,35.54,35.44,35.44,37800.0,28.13,28.1855,28.1062,28.1062,37800.0
2013-03-19 10:30:00,35.43,35.44,35.38,35.42,27400.0,28.0983,28.1062,28.0586,28.0904,27400.0
2013-03-19 11:00:00,35.44,35.52,35.41,35.48,24000.0,28.1062,28.1697,28.0824,28.1379,24000.0
2013-03-19 11:30:00,35.48,35.49,35.25,35.27,46400.0,28.1379,28.1459,27.9555,27.9714,46400.0
2013-03-19 12:00:00,35.3,35.35,35.27,35.34,28000.0,27.9952,28.0348,27.9714,28.0269,28000.0
2013-03-19 12:30:00,35.35,35.38,35.29,35.3,16400.0,28.0348,28.0586,27.9873,27.9952,16400.0
2013-03-19 13:00:00,35.31,35.31,35.23,35.26,30000.0,28.0031,28.0031,27.9397,27.9635,30000.0
2013-03-19 13:30:00,35.25,35.33,35.25,35.32,26000.0,27.9555,28.019,27.9555,28.011,26000.0
2013-03-19 14:00:00,35.32,35.43,35.32,35.38,30600.0,28.011,28.0983,28.011,28.0586,30600.0
2013-03-19 14:30:00,35.4,35.44,35.39,35.4,36400.0,28.0745,28.1062,28.0666,28.0745,36400.0
2013-03-19 15:00:00,35.4,35.49,35.36,35.46,85600.0,28.0745,28.1459,28.0428,28.1221,85600.0
2013-03-19 15:30:00,35.46,35.53,35.41,35.51,131800.0,28.1221,28.1776,28.0824,28.1617,131800.0
2013-03-20 09:30:00,35.7,35.8,35.6,35.64,100600.0,28.3124,28.3917,28.2331,28.2648,100600.0
2013-03-20 10:00:00,35.63,35.74,35.63,35.69,48000.0,28.2569,28.3441,28.2569,28.3045,48000.0
2013-03-20 10:30:00,35.69,35.79,35.67,35.77,47200.0,28.3045,28.3838,28.2886,28.3679,47200.0
2013-03-20 11:00:00,35.77,35.81,35.74,35.79,58600.0,28.3679,28.3997,28.3441,28.3838,58600.0
2013-03-20 11:30:00,35.79,35.82,35.74,35.8,157000.0,28.3838,28.4076,28.3441,28.3917,157000.0
2013-03-20 12:00:00,35.8,35.81,35.7,35.73,101000.0,28.3917,28.3997,28.3124,28.3362,101000.0
2013-03-20 12:30:00,35.73,35.74,35.7,35.74,45800.0,28.3362,28.3441,28.3124,28.3441,45800.0
2013-03-20 13:00:00,35.73,35.74,35.71,35.72,28200.0,28.3362,28.3441,28.3203,28.3283,28200.0
2013-03-20 13:30:00,35.72,35.74,35.71,35.72,48000.0,28.3283,28.3441,28.3203,28.3283,48000.0
2013-03-20 14:00:00,35.72,35.81,35.7,35.78,49000.0,28.3283,28.3997,28.3124,28.3759,49000.0
2013-03-20 14:30:00,35.79,35.81,35.75,35.8,64000.0,28.3838,28.3997,28.3521,28.3917,64000.0
2013-03-20 15:00:00,35.79,35.86,35.78,35.81,112400.0,28.3838,28.4393,28.3759,28.3997,112400.0
2013-03-20 15:30:00,35.81,35.87,35.77,35.85,292600.0,28.3997,28.4472,28.3679,28.4314,292600.0
2013-03-21 09:30:00,35.83,35.87,35.74,35.74,48600.0,28.4155,28.4472,28.3441,28.3441,48600.0
2013-03-21 10:00:00,35.74,35.75,35.65,35.71,63800.0,28.3441,28.3521,28.2728,28.3203,63800.0
2013-03-21 10:30:00,35.71,35.71,35.65,35.68,49400.0,28.3203,28.3203,28.2728,28.2966,49400.0
2013-03-21 11:00:00,35.67,35.85,35.67,35.84,34800.0,28.2886,28.4314,28.2886,28.4234,34800.0
2013-03-21 11:30:00,35.83,35.84,35.77,35.83,36800.0,28.4155,28.4234,28.3679,28.4155,36800.0
2013-03-21 12:00:00,35.82,35.85,35.82,35.85,35600.0,28.4076,28.4314,28.4076,28.4314,35600.0
2013-03-21 12:30:00,35.85,35.9,35.83,35.85,40200.0,28.4314,28.471,28.4155,28.4314,40200.0
2013-03-21 13:00:00,35.85,35.9,35.77,35.77,77200.0,28.4314,28.471,28.3679,28.3679,77200.0
2013-03-21 13:30:00,35.76,35.76,35.65,35.66,36200.0,28.36,28.36,28.2728,28.2807,36200.0
2013-03-21 14:00:00,35.66,35.73,35.59,35.72,28800.0,28.2807,28.3362,28.2252,28.3283,28800.0
2013-03-21 14:30:00,35.72,35.72,35.67,35.7,27600.0,28.3283,28.3283,28.2886,28.3124,27600.0
2013-03-21 15:00:00,35.69,35.71,35.64,35.67,51200.0,28.3045,28.3203,28.2648,28.2886,51200.0
2013-03-21 15:30:00,35.67,35.7,35.63,35.63,119000.0,28.2886,28.3124,28.2569,28.2569,119000.0
2013-03-22 09:30:00,35.58,35.88,35.58,35.87,44400.0,28.2172,28.4552,28.2172,28.4472,44400.0
2013-03-22 10:00:00,35.87,35.99,35.84,35.98,54200.0,28.4472,28.5424,28.4234,28.5345,54200.0
2013-03-22 10:30:00,35.97,35.99,35.63,35.98,27600.0,28.5265,28.5424,28.2569,28.5345,27600.0
2013-03-22 11:00:00,35.98,36.06,35.94,36.05,44800.0,28.5345,28.5979,28.5027,28.59,44800.0
2013-03-22 11:30:00,36.04,36.06,35.98,36.01,45600.0,28.5821,28.5979,28.5345,28.5583,45600.0
2013-03-22 12:00:00,36.01,36.02,35.96,36.01,35600.0,28.5583,28.5662,28.5186,28.5583,35600.0
2013-03-22 12:30:00,36.01,36.1,35.99,36.09,59200.0,28.5583,28.6296,28.5424,28.6217,59200.0
2013-03-22 13:00:00,36.08,36.13,36.07,36.11,40400.0,28.6138,28.6534,28.6058,28.6376,40400.0
2013-03-22 13:30:00,36.12,36.12,35.98,35.98,32800.0,28.6455,28.6455,28.5345,28.5345,32800.0
2013-03-22 14:00:00,35.99,36.05,35.99,36.04,27200.0,28.5424,28.59,28.5424,28.5821,27200.0
2013-03-22 14:30:00,36.05,36.1,36.04,36.05,31400.0,28.59,28.6296,28.5821,28.59,31400.0
2013-03-22 15:00:00,36.04,36.04,35.94,35.98,48400.0,28.5821,28.5821,28.5027,28.5345,48400.0
2013-03-22 15:30:00,35.98,36.11,35.96,36.1,127400.0,28.5345,28.6376,28.5186,28.6296,127400.0
2013-03-25 09:30:00,36.2,36.23,36.1,36.16,69200.0,28.7089,28.7327,28.6296,28.6772,69200.0
2013-03-25 10:00:00,36.16,36.17,36.08,36.1,19600.0,28.6772,28.6852,28.6138,28.6296,19600.0
2013-03-25 10:30:00,36.1,36.14,36.03,36.03,35600.0,28.6296,28.6614,28.5741,28.5741,35600.0
2013-03-25 11:00:00,36.03,36.05,35.94,35.96,29400.0,28.5741,28.59,28.5027,28.5186,29400.0
2013-03-25 11:30:00,35.96,36.05,35.95,35.99,16600.0,28.5186,28.59,28.5107,28.5424,16600.0
2013-03-25 12:00:00,36.0,36.0,35.87,35.87,33800.0,28.5503,28.5503,28.4472,28.4472,33800.0
2013-03-25 12:30:00,35.87,35.94,35.86,35.87,61600.0,28.4472,28.5027,28.4393,28.4472,61600.0
2013-03-25 13:00:00,35.87,35.88,35.79,35.87,36600.0,28.4472,28.4552,28.3838,28.4472,36600.0
2013-03-25 13:30:00,35.85,35.92,35.8,35.9,71000.0,28.4314,28.4869,28.3917,28.471,71000.0
2013-03-25 14:00:00,35.9,35.94,35.87,35.91,37400.0,28.471,28.5027,28.4472,28.479,37400.0
2013-03-25 14:30:00,35.9,35.91,35.87,35.88,36800.0,28.471,28.479,28.4472,28.4552,36800.0
2013-03-25 15:00:00,35.88,35.91,35.84,35.85,43600.0,28.4552,28.479,28.4234,28.4314,43600.0
2013-03-25 15:30:00,35.86,35.92,35.85,35.9,94600.0,28.4393,28.4869,28.4314,28.471,94600.0
2013-03-26 09:30:00,35.98,36.21,35.91,36.16,38000.0,28.5345,28.7169,28.479,28.6772,38000.0
2013-03-26 10:00:00,36.16,36.24,36.14,36.23,32000.0,28.6772,28.7407,28.6614,28.7327,32000.0
2013-03-26 10:30:00,36.24,36.29,36.2,36.23,47000.0,28.7407,28.7803,28.7089,28.7327,47000.0
2013-03-26 11:00:00,36.22,36.27,36.17,36.21,73200.0,28.7248,28.7645,28.6852,28.7169,73200.0
2013-03-26 11:30:00,36.22,36.26,36.18,36.18,76400.0,28.7248,28.7565,28.6931,28.6931,76400.0
2013-03-26 12:00:00,36.18,36.21,36.09,36.12,57800.0,28.6931,28.7169,28.6217,28.6455,57800.0
2013-03-26 12:30:00,36.13,36.16,36.1,36.1,29800.0,28.6534,28.6772,28.6296,28.6296,29800.0
2013-03-26 13:00:00,36.12,36.16,36.11,36.12,56000.0,28.6455,28.6772,28.6376,28.6455,56000.0
2013-03-26 13:30:00,36.12,36.15,36.08,36.14,27400.0,28.6455,28.6693,28.6138,28.6614,27400.0
2013-03-26 14:00:00,36.14,36.2,36.13,36.19,17200.0,28.6614,28.7089,28.6534,28.701,17200.0
2013-03-26 14:30:00,36.2,36.2,36.12,36.12,33200.0,28.7089,28.7089,28.6455,28.6455,33200.0
2013-03-26 15:00:00,36.12,36.19,36.12,36.19,61000.0,28.6455,28.701,28.6455,28.701,61000.0
2013-03-26 15:30:00,36.19,36.22,36.16,36.21,117800.0,28.701,28.7248,28.6772,28.7169,117800.0
2013-03-27 09:30:00,36.02,36.08,35.94,36.07,67200.0,28.5662,28.6138,28.5027,28.6058,67200.0
2013-03-27 10:00:00,36.07,36.15,36.06,36.14,42600.0,28.6058,28.6693,28.5979,28.6614,42600.0
2013-03-27 10:30:00,36.14,36.23,36.13,36.14,56800.0,28.6614,28.7327,28.6534,28.6614,56800.0
2013-03-27 11:00:00,36.13,36.29,36.13,36.29,77000.0,28.6534,28.7803,28.6534,28.7803,77000.0
2013-03-27 11:30:00,36.3,36.37,36.24,36.25,119400.0,28.7883,28.8438,28.7407,28.7486,119400.0
2013-03-27 12:00:00,36.25,36.3,36.17,36.26,85400.0,28.7486,28.7883,28.6852,28.7565,85400.0
2013-03-27 12:30:00,36.27,36.34,36.26,36.29,56600.0,28.7645,28.82,28.7565,28.7803,56600.0
2013-03-27 13:00:00,36.29,36.29,36.13,36.18,50600.0,28.7803,28.7803,28.6534,28.6931,50600.0
2013-03-27 13:30:00,36.19,36.22,36.14,36.19,49400.0,28.701,28.7248,28.6614,28.701,49400.0
2013-03-27 14:00:00,36.2,36.22,36.16,36.19,38200.0,28.7089,28.7248,28.6772,28.701,38200.0
2013-03-27 14:30:00,36.2,36.28,36.2,36.27,91000.0,28.7089,28.7724,28.7089,28.7645,91000.0
2013-03-27 15:00:00,36.27,36.29,36.22,36.26,112600.0,28.7645,28.7803,28.7248,28.7565,112600.0
2013-03-27 15:30:00,36.27,36.35,36.22,36.33,227800.0,28.7645,28.8279,28.7248,28.812,227800.0
2013-03-28 09:30:00,36.49,36.57,36.42,36.5,76800.0,28.9389,29.0024,28.8834,28.9469,76800.0
2013-03-28 10:00:00,36.51,36.65,36.51,36.63,36200.0,28.9548,29.0658,28.9548,29.05,36200.0
2013-03-28 10:30:00,36.62,36.68,36.62,36.65,63800.0,29.042,29.0896,29.042,29.0658,63800.0
2013-03-28 11:00:00,36.65,36.66,36.59,36.61,52400.0,29.0658,29.0738,29.0182,29.0341,52400.0
2013-03-28 11:30:00,36.6,36.6,36.51,36.55,48200.0,29.0262,29.0262,28.9548,28.9865,48200.0
2013-03-28 12:00:00,36.55,36.59,36.49,36.49,27000.0,28.9865,29.0182,28.9389,28.9389,27000.0
2013-03-28 12:30:00,36.49,36.54,36.47,36.53,36000.0,28.9389,28.9786,28.9231,28.9707,36000.0
2013-03-28 13:00:00,36.52,36.63,36.51,36.6,60600.0,28.9627,29.05,28.9548,29.0262,60600.0
2013-03-28 13:30:00,36.59,36.62,36.55,36.58,39000.0,29.0182,29.042,28.9865,29.0103,39000.0
2013-03-28 14:00:00,36.6,36.72,36.6,36.72,35000.0,29.0262,29.1213,29.0262,29.1213,35000.0
2013-03-28 14:30:00,36.72,36.73,36.69,36.73,35000.0,29.1213,29.1293,29.0975,29.1293,35000.0
2013-03-28 15:00:00,36.71,36.72,36.66,36.71,110000.0,29.1134,29.1213,29.0738,29.1134,110000.0
2013-03-28 15:30:00,36.71,36.85,36.68,36.77,441200.0,29.1134,29.2244,29.0896,29.161,441200.0
2013-04-01 09:30:00,36.6,36.6,36.17,36.58,222000.0,29.0262,29.0262,28.6852,29.0103,222000.0
2013-04-01 10:00:00,36.57,36.58,36.3,36.38,75800.0,29.0024,29.0103,28.7883,28.8517,75800.0
2013-04-01 10:30:00,36.37,36.37,36.2,36.2,63800.0,28.8438,28.8438,28.7089,28.7089,63800.0
2013-04-01 11:00:00,36.21,36.26,36.17,36.23,48400.0,28.7169,28.7565,28.6852,28.7327,48400.0
2013-04-01 11:30:00,36.23,36.31,36.18,36.18,65800.0,28.7327,28.7962,28.6931,28.6931,65800.0
2013-04-01 12:00:00,36.18,36.18,35.98,36.07,138400.0,28.6931,28.6931,28.5345,28.6058,138400.0
2013-04-01 12:30:00,36.07,36.13,36.07,36.12,66400.0,28.6058,28.6534,28.6058,28.6455,66400.0
2013-04-01 13:00:00,36.12,36.21,36.09,36.13,132800.0,28.6455,28.7169,28.6217,28.6534,132800.0
2013-04-01 13:30:00,36.13,36.18,36.04,36.1,114400.0,28.6534,28.6931,28.5821,28.6296,114400.0
2013-04-01 14:00:00,36.1,36.2,36.1,36.15,62600.0,28.6296,28.7089,28.6296,28.6693,62600.0
2013-04-01 14:30:00,36.15,36.2,36.12,36.17,64400.0,28.6693,28.7089,28.6455,28.6852,64400.0
2013-04-01 15:00:00,36.16,36.27,36.16,36.25,117000.0,28.6772,28.7645,28.6772,28.7486,117000.0
2013-04-01 15:30:00,36.25,36.35,36.18,36.33,319600.0,28.7486,28.8279,28.6931,28.812,319600.0
2013-04-02 09:30:00,36.21,36.75,35.83,36.71,232600.0,28.7169,29.1451,28.4155,29.1134,232600.0
2013-04-02 10:00:00,36.72,36.85,36.56,36.63,133600.0,29.1213,29.2244,28.9944,29.05,133600.0
2013-04-02 10:30:00,36.63,36.65,36.39,36.6,150000.0,29.05,29.0658,28.8596,29.0262,150000.0
2013-04-02 11:00:00,36.6,36.69,36.47,36.52,69600.0,29.0262,29.0975,28.9231,28.9627,69600.0
2013-04-02 11:30:00,36.53,36.55,36.5,36.51,44800.0,28.9707,28.9865,28.9469,28.9548,44800.0
2013-04-02 12:00:00,36.51,36.6,36.49,36.52,70000.0,28.9548,29.0262,28.9389,28.9627,70000.0
2013-04-02 12:30:00,36.54,36.56,36.44,36.52,45000.0,28.9786,28.9944,28.8993,28.9627,45000.0
2013-04-02 13:00:00,36.52,36.57,36.48,36.5,55600.0,28.9627,29.0024,28.931,28.9469,55600.0
2013-04-02 13:30:00,36.5,36.52,36.49,36.52,28400.0,28.9469,28.9627,28.9389,28.9627,28400.0
2013-04-02 14:00:00,36.52,36.55,36.42,36.42,70000.0,28.9627,28.9865,28.8834,28.8834,70000.0
2013-04-02 14:30:00,36.42,36.46,36.32,36.33,90800.0,28.8834,28.9151,28.8041,28.812,90800.0
2013-04-02 15:00:00,36.33,36.35,36.25,36.28,127800.0,28.812,28.8279,28.7486,28.7724,127800.0
2013-04-02 15:30:00,36.28,36.31,36.16,36.31,242200.0,28.7724,28.7962,28.6772,28.7962,242200.0
2013-04-03 09:30:00,36.24,36.37,36.12,36.19,147000.0,28.7407,28.8438,28.6455,28.701,147000.0
2013-04-03 10:00:00,36.18,36.19,36.02,36.07,155800.0,28.6931,28.701,28.5662,28.6058,155800.0
2013-04-03 10:30:00,36.07,36.26,36.05,36.11,98200.0,28.6058,28.7565,28.59,28.6376,98200.0
2013-04-03 11:00:00,36.09,36.12,36.02,36.1,67200.0,28.6217,28.6455,28.5662,28.6296,67200.0
2013-04-03 11:30:00,36.09,36.22,36.09,36.16,52200.0,28.6217,28.7248,28.6217,28.6772,52200.0
2013-04-03 12:00:00,36.16,36.18,36.12,36.15,49200.0,28.6772,28.6931,28.6455,28.6693,49200.0
2013-04-03 12:30:00,36.16,36.19,36.1,36.15,46000.0,28.6772,28.701,28.6296,28.6693,46000.0
2013-04-03 13:00:00,36.16,36.19,36.04,36.04,66800.0,28.6772,28.701,28.5821,28.5821,66800.0
2013-04-03 13:30:00,36.04,36.05,35.92,36.01,69600.0,28.5821,28.59,28.4869,28.5583,69600.0
2013-04-03 14:00:00,35.99,36.04,35.94,35.94,63000.0,28.5424,28.5821,28.5027,28.5027,63000.0
2013-04-03 14:30:00,35.94,36.02,35.9,35.91,84000.0,28.5027,28.5662,28.471,28.479,84000.0
2013-04-03 15:00:00,35.91,35.94,35.82,35.82,100400.0,28.479,28.5027,28.4076,28.4076,100400.0
2013-04-03 15:30:00,35.81,35.92,35.74,35.8,338600.0,28.3997,28.4869,28.3441,28.3917,338600.0
2013-04-04 09:30:00,35.99,36.2,35.9,35.91,134400.0,28.5424,28.7089,28.471,28.479,134400.0
2013-04-04 10:00:00,35.92,35.99,35.71,35.74,111000.0,28.4869,28.5424,28.3203,28.3441,111000.0
2013-04-04 10:30:00,35.74,35.88,35.74,35.83,133200.0,28.3441,28.4552,28.3441,28.4155,133200.0
2013-04-04 11:00:00,35.83,35.87,35.77,35.86,165600.0,28.4155,28.4472,28.3679,28.4393,165600.0
2013-04-04 11:30:00,35.85,35.85,35.79,35.83,45400.0,28.4314,28.4314,28.3838,28.4155,45400.0
2013-04-04 12:00:00,35.82,35.84,35.77,35.79,51000.0,28.4076,28.4234,28.3679,28.3838,51000.0
2013-04-04 12:30:00,35.79,35.84,35.77,35.84,50800.0,28.3838,28.4234,28.3679,28.4234,50800.0
2013-04-04 13:00:00,35.84,35.87,35.81,35.85,53800.0,28.4234,28.4472,28.3997,28.4314,53800.0
2013-04-04 13:30:00,35.84,35.91,35.81,35.88,50400.0,28.4234,28.479,28.3997,28.4552,50400.0
2013-04-04 14:00:00,35.88,35.95,35.84,35.95,54800.0,28.4552,28.5107,28.4234,28.5107,54800.0
2013-04-04 14:30:00,35.96,35.99,35.93,35.94,81800.0,28.5186,28.5424,28.4948,28.5027,81800.0
2013-04-04 15:00:00,35.95,35.99,35.9,35.92,66200.0,28.5107,28.5424,28.471,28.4869,66200.0
2013-04-04 15:30:00,35.91,35.93,35.8,35.84,262000.0,28.479,28.4948,28.3917,28.4234,262000.0
2013-04-05 09:30:00,35.57,35.57,35.24,35.32,242800.0,28.2093,28.2093,27.9476,28.011,242800.0
2013-04-05 10:00:00,35.29,35.42,35.27,35.41,96000.0,27.9873,28.0904,27.9714,28.0824,96000.0
2013-04-05 10:30:00,35.42,35.45,35.34,35.41,90400.0,28.0904,28.1141,28.0269,28.0824,90400.0
2013-04-05 11:00:00,35.41,35.45,35.35,35.4,80800.0,28.0824,28.1141,28.0348,28.0745,80800.0
2013-04-05 11:30:00,35.4,35.51,35.38,35.49,126600.0,28.0745,28.1617,28.0586,28.1459,126600.0
2013-04-05 12:00:00,35.49,35.54,35.45,35.46,44000.0,28.1459,28.1855,28.1141,28.1221,44000.0
2013-04-05 12:30:00,35.46,35.57,35.46,35.51,52000.0,28.1221,28.2093,28.1221,28.1617,52000.0
2013-04-05 13:00:00,35.51,35.6,35.51,35.55,39800.0,28.1617,28.2331,28.1617,28.1935,39800.0
2013-04-05 13:30:00,35.55,35.58,35.48,35.48,44200.0,28.1935,28.2172,28.1379,28.1379,44200.0
2013-04-05 14:00:00,35.47,35.49,35.42,35.44,65600.0,28.13,28.1459,28.0904,28.1062,65600.0
2013-04-05 14:30:00,35.42,35.5,35.41,35.44,77000.0,28.0904,28.1538,28.0824,28.1062,77000.0
2013-04-05 15:00:00,35.44,35.49,35.41,35.46,77600.0,28.1062,28.1459,28.0824,28.1221,77600.0
2013-04-05 15:30:00,35.46,35.54,35.43,35.46,330600.0,28.1221,28.1855,28.0983,28.1221,330600.0
2013-04-08 09:30:00,35.51,35.52,35.21,35.35,76200.0,28.1617,28.1697,27.9238,28.0348,76200.0
2013-04-08 10:00:00,35.35,35.44,35.34,35.41,75800.0,28.0348,28.1062,28.0269,28.0824,75800.0
2013-04-08 10:30:00,35.42,35.49,35.38,35.47,32800.0,28.0904,28.1459,28.0586,28.13,32800.0
2013-04-08 11:00:00,35.46,35.46,35.38,35.39,31200.0,28.1221,28.1221,28.0586,28.0666,31200.0
2013-04-08 11:30:00,35.4,35.46,35.37,35.41,55200.0,28.0745,28.1221,28.0507,28.0824,55200.0
2013-04-08 12:00:00,35.41,35.41,35.27,35.33,80600.0,28.0824,28.0824,27.9714,28.019,80600.0
2013-04-08 12:30:00,35.33,35.42,35.33,35.41,54200.0,28.019,28.0904,28.019,28.0824,54200.0
2013-04-08 13:00:00,35.41,35.43,35.38,35.42,53200.0,28.0824,28.0983,28.0586,28.0904,53200.0
2013-04-08 13:30:00,35.43,35.56,35.43,35.55,40200.0,28.0983,28.2014,28.0983,28.1935,40200.0
2013-04-08 14:00:00,35.55,35.55,35.49,35.49,52800.0,28.1935,28.1935,28.1459,28.1459,52800.0
2013-04-08 14:30:00,35.49,35.55,35.45,35.45,56800.0,28.1459,28.1935,28.1141,28.1141,56800.0
2013-04-08 15:00:00,35.45,35.52,35.45,35.49,52400.0,28.1141,28.1697,28.1141,28.1459,52400.0
2013-04-08 15:30:00,35.49,35.6,35.48,35.55,228000.0,28.1459,28.2331,28.1379,28.1935,228000.0
2013-04-09 09:30:00,35.43,35.48,35.24,35.27,148600.0,28.0983,28.1379,27.9476,27.9714,148600.0
2013-04-09 10:00:00,35.27,35.32,35.19,35.29,66000.0,27.9714,28.011,27.908,27.9873,66000.0
2013-04-09 10:30:00,35.29,35.32,35.24,35.32,54800.0,27.9873,28.011,27.9476,28.011,54800.0
2013-04-09 11:00:00,35.32,35.32,35.2,35.25,46800.0,28.011,28.011,27.9159,27.9555,46800.0
2013-04-09 11:30:00,35.24,35.31,35.24,35.3,44000.0,27.9476,28.0031,27.9476,27.9952,44000.0
2013-04-09 12:00:00,35.29,35.4,35.27,35.39,49000.0,27.9873,28.0745,27.9714,28.0666,49000.0
2013-04-09 12:30:00,35.4,35.43,35.36,35.38,32600.0,28.0745,28.0983,28.0428,28.0586,32600.0
2013-04-09 13:00:00,35.38,35.54,35.37,35.54,87200.0,28.0586,28.1855,28.0507,28.1855,87200.0
2013-04-09 13:30:00,35.54,35.61,35.51,35.6,65400.0,28.1855,28.241,28.1617,28.2331,65400.0
2013-04-09 14:00:00,35.6,35.63,35.57,35.59,158800.0,28.2331,28.2569,28.2093,28.2252,158800.0
2013-04-09 14:30:00,35.59,35.62,35.57,35.58,60800.0,28.2252,28.249,28.2093,28.2172,60800.0
2013-04-09 15:00:00,35.58,35.59,35.54,35.55,107800.0,28.2172,28.2252,28.1855,28.1935,107800.0
2013-04-09 15:30:00,35.54,35.56,35.46,35.47,281600.0,28.1855,28.2014,28.1221,28.13,281600.0
2013-04-10 09:30:00,35.65,35.7,35.6,35.63,224400.0,28.2728,28.3124,28.2331,28.2569,224400.0
2013-04-10 10:00:00,35.64,35.71,35.62,35.69,154400.0,28.2648,28.3203,28.249,28.3045,154400.0
2013-04-10 10:30:00,35.7,35.71,35.63,35.67,139400.0,28.3124,28.3203,28.2569,28.2886,139400.0
2013-04-10 11:00:00,35.67,35.74,35.66,35.7,129800.0,28.2886,28.3441,28.2807,28.3124,129800.0
2013-04-10 11:30:00,35.7,35.74,35.67,35.71,86200.0,28.3124,28.3441,28.2886,28.3203,86200.0
2013-04-10 12:00:00,35.71,35.71,35.64,35.7,163000.0,28.3203,28.3203,28.2648,28.3124,163000.0
2013-04-10 12:30:00,35.69,35.8,35.68,35.77,110200.0,28.3045,28.3917,28.2966,28.3679,110200.0
2013-04-10 13:00:00,35.77,35.77,35.68,35.68,70000.0,28.3679,28.3679,28.2966,28.2966,70000.0
2013-04-10 13:30:00,35.69,35.71,35.62,35.62,115600.0,28.3045,28.3203,28.249,28.249,115600.0
2013-04-10 14:00:00,35.62,35.74,35.62,35.62,115200.0,28.249,28.3441,28.249,28.249,115200.0
2013-04-10 14:30:00,35.62,35.72,35.62,35.71,87800.0,28.249,28.3283,28.249,28.3203,87800.0
2013-04-10 15:00:00,35.71,35.73,35.65,35.7,111400.0,28.3203,28.3362,28.2728,28.3124,111400.0
2013-04-10 15:30:00,35.7,35.77,35.66,35.74,330200.0,28.3124,28.3679,28.2807,28.3441,330200.0
2013-04-11 09:30:00,35.66,35.93,35.63,35.65,101600.0,28.4156,28.6308,28.3917,28.4077,101600.0
2013-04-11 10:00:00,35.65,35.84,35.65,35.77,71400.0,28.4077,28.5591,28.4077,28.5033,71400.0
2013-04-11 10:30:00,35.77,35.82,35.67,35.8,44400.0,28.5033,28.5431,28.4236,28.5272,44400.0
2013-04-11 11:00:00,35.81,35.83,35.71,35.81,84000.0,28.5352,28.5511,28.4555,28.5352,84000.0
2013-04-11 11:30:00,35.81,35.83,35.77,35.77,36000.0,28.5352,28.5511,28.5033,28.5033,36000.0
2013-04-11 12:00:00,35.78,35.8,35.74,35.77,49000.0,28.5113,28.5272,28.4794,28.5033,49000.0
2013-04-11 12:30:00,35.77,35.79,35.71,35.77,56800.0,28.5033,28.5192,28.4555,28.5033,56800.0
2013-04-11 13:00:00,35.78,35.79,35.74,35.75,57400.0,28.5113,28.5192,28.4794,28.4874,57400.0
2013-04-11 13:30:00,35.74,35.78,35.68,35.69,44000.0,28.4794,28.5113,28.4316,28.4396,44000.0
2013-04-11 14:00:00,35.68,35.72,35.61,35.69,47800.0,28.4316,28.4635,28.3758,28.4396,47800.0
2013-04-11 14:30:00,35.67,35.71,35.61,35.65,56600.0,28.4236,28.4555,28.3758,28.4077,56600.0
2013-04-11 15:00:00,35.65,35.71,35.62,35.64,99800.0,28.4077,28.4555,28.3838,28.3997,99800.0
2013-04-11 15:30:00,35.65,35.67,35.55,35.6,187000.0,28.4077,28.4236,28.328,28.3678,187000.0
2013-04-12 09:30:00,35.56,35.74,35.53,35.53,65000.0,28.336,28.4794,28.3121,28.3121,65000.0
2013-04-12 10:00:00,35.51,35.7,35.47,35.7,64600.0,28.2961,28.4475,28.2642,28.4475,64600.0
2013-04-12 10:30:00,35.7,35.7,35.56,35.58,77400.0,28.4475,28.4475,28.336,28.3519,77400.0
2013-04-12 11:00:00,35.58,35.66,35.53,35.65,75000.0,28.3519,28.4156,28.3121,28.4077,75000.0
2013-04-12 11:30:00,35.65,35.76,35.63,35.74,60400.0,28.4077,28.4953,28.3917,28.4794,60400.0
2013-04-12 12:00:00,35.75,35.76,35.67,35.7,68800.0,28.4874,28.4953,28.4236,28.4475,68800.0
2013-04-12 12:30:00,35.69,35.72,35.66,35.69,34200.0,28.4396,28.4635,28.4156,28.4396,34200.0
2013-04-12 13:00:00,35.7,35.74,35.68,35.69,35000.0,28.4475,28.4794,28.4316,28.4396,35000.0
2013-04-12 13:30:00,35.69,35.76,35.67,35.71,58000.0,28.4396,28.4953,28.4236,28.4555,58000.0
2013-04-12 14:00:00,35.71,35.74,35.66,35.66,33600.0,28.4555,28.4794,28.4156,28.4156,33600.0
2013-04-12 14:30:00,35.64,35.73,35.63,35.72,68200.0,28.3997,28.4714,28.3917,28.4635,68200.0
2013-04-12 15:00:00,35.72,35.86,35.7,35.77,145800.0,28.4635,28.575,28.4475,28.5033,145800.0
2013-04-12 15:30:00,35.77,35.9,35.76,35.85,197000.0,28.5033,28.6069,28.4953,28.567,197000.0
2013-04-15 09:30:00,35.73,35.82,35.65,35.66,90200.0,28.4714,28.5431,28.4077,28.4156,90200.0
2013-04-15 10:00:00,35.66,35.69,35.56,35.6,101800.0,28.4156,28.4396,28.336,28.3678,101800.0
2013-04-15 10:30:00,35.6,35.63,35.5,35.63,78800.0,28.3678,28.3917,28.2881,28.3917,78800.0
2013-04-15 11:00:00,35.63,35.71,35.63,35.67,72800.0,28.3917,28.4555,28.3917,28.4236,72800.0
2013-04-15 11:30:00,35.66,35.77,35.65,35.66,51800.0,28.4156,28.5033,28.4077,28.4156,51800.0
2013-04-15 12:00:00,35.65,35.68,35.56,35.58,54600.0,28.4077,28.4316,28.336,28.3519,54600.0
2013-04-15 12:30:00,35.56,35.58,35.49,35.53,98400.0,28.336,28.3519,28.2802,28.3121,98400.0
2013-04-15 13:00:00,35.53,35.57,35.49,35.57,40200.0,28.3121,28.3439,28.2802,28.3439,40200.0
2013-04-15 13:30:00,35.57,35.57,35.47,35.48,47000.0,28.3439,28.3439,28.2642,28.2722,47000.0
2013-04-15 14:00:00,35.48,35.5,35.41,35.45,72600.0,28.2722,28.2881,28.2164,28.2483,72600.0
2013-04-15 14:30:00,35.47,35.54,35.38,35.4,54800.0,28.2642,28.32,28.1925,28.2085,54800.0
2013-04-15 15:00:00,35.39,35.5,35.33,35.39,144000.0,28.2005,28.2881,28.1527,28.2005,144000.0
2013-04-15 15:30:00,35.37,35.39,35.27,35.27,264800.0,28.1846,28.2005,28.1049,28.1049,264800.0
2013-04-16 09:30:00,35.48,35.58,35.4,35.56,131200.0,28.2722,28.3519,28.2085,28.336,131200.0
2013-04-16 10:00:00,35.56,35.59,35.44,35.45,188000.0,28.336,28.3599,28.2403,28.2483,188000.0
2013-04-16 10:30:00,35.45,35.48,35.45,35.47,162000.0,28.2483,28.2722,28.2483,28.2642,162000.0
2013-04-16 11:00:00,35.48,35.79,35.47,35.79,93000.0,28.2722,28.5192,28.2642,28.5192,93000.0
2013-04-16 11:30:00,35.78,35.85,35.69,35.82,134200.0,28.5113,28.567,28.4396,28.5431,134200.0
2013-04-16 12:00:00,35.84,35.92,35.8,35.82,107400.0,28.5591,28.6228,28.5272,28.5431,107400.0
2013-04-16 12:30:00,35.82,35.99,35.82,35.98,51800.0,28.5431,28.6786,28.5431,28.6706,51800.0
2013-04-16 13:00:00,35.99,36.02,35.98,35.99,44600.0,28.6786,28.7025,28.6706,28.6786,44600.0
2013-04-16 13:30:00,36.0,36.04,35.94,35.96,67600.0,28.6866,28.7184,28.6388,28.6547,67600.0
2013-04-16 14:00:00,35.95,36.02,35.91,35.93,73200.0,28.6467,28.7025,28.6149,28.6308,73200.0
2013-04-16 14:30:00,35.93,35.97,35.88,35.88,148600.0,28.6308,28.6627,28.591,28.591,148600.0
2013-04-16 15:00:00,35.88,35.99,35.87,35.92,226200.0,28.591,28.6786,28.583,28.6228,226200.0
2013-04-16 15:30:00,35.91,35.98,35.91,35.95,408800.0,28.6149,28.6706,28.6149,28.6467,408800.0
2013-04-17 09:30:00,35.74,35.92,35.57,35.82,161600.0,28.4794,28.6228,28.3439,28.5431,161600.0
2013-04-17 10:00:00,35.8,35.83,35.74,35.77,81800.0,28.5272,28.5511,28.4794,28.5033,81800.0
2013-04-17 10:30:00,35.77,35.79,35.65,35.65,88000.0,28.5033,28.5192,28.4077,28.4077,88000.0
2013-04-17 11:00:00,35.66,35.7,35.55,35.55,89600.0,28.4156,28.4475,28.328,28.328,89600.0
2013-04-17 11:30:00,35.56,35.73,35.56,35.68,53600.0,28.336,28.4714,28.336,28.4316,53600.0
2013-04-17 12:00:00,35.68,35.72,35.57,35.58,170400.0,28.4316,28.4635,28.3439,28.3519,170400.0
2013-04-17 12:30:00,35.58,35.66,35.58,35.64,87600.0,28.3519,28.4156,28.3519,28.3997,87600.0
2013-04-17 13:00:00,35.62,35.63,35.52,35.6,51400.0,28.3838,28.3917,28.3041,28.3678,51400.0
2013-04-17 13:30:00,35.6,35.69,35.58,35.68,72000.0,28.3678,28.4396,28.3519,28.4316,72000.0
2013-04-17 14:00:00,35.67,35.7,35.63,35.66,65400.0,28.4236,28.4475,28.3917,28.4156,65400.0
2013-04-17 14:30:00,35.67,35.68,35.59,35.66,85200.0,28.4236,28.4316,28.3599,28.4156,85200.0
2013-04-17 15:00:00,35.66,35.74,35.63,35.63,73600.0,28.4156,28.4794,28.3917,28.3917,73600.0
2013-04-17 15:30:00,35.63,35.71,35.62,35.7,315400.0,28.3917,28.4555,28.3838,28.4475,315400.0
2013-04-18 09:30:00,35.73,35.93,35.7,35.82,111800.0,28.4714,28.6308,28.4475,28.5431,111800.0
2013-04-18 10:00:00,35.83,35.91,35.74,35.9,71800.0,28.5511,28.6149,28.4794,28.6069,71800.0
2013-04-18 10:30:00,35.9,35.96,35.87,35.93,69000.0,28.6069,28.6547,28.583,28.6308,69000.0
2013-04-18 11:00:00,35.91,35.96,35.85,35.85,44600.0,28.6149,28.6547,28.567,28.567,44600.0
2013-04-18 11:30:00,35.87,35.89,35.83,35.83,51800.0,28.583,28.5989,28.5511,28.5511,51800.0
2013-04-18 12:00:00,35.85,35.87,35.82,35.85,60400.0,28.567,28.583,28.5431,28.567,60400.0
2013-04-18 12:30:00,35.85,35.87,35.81,35.84,56600.0,28.567,28.583,28.5352,28.5591,56600.0
2013-04-18 13:00:00,35.83,35.86,35.79,35.82,51800.0,28.5511,28.575,28.5192,28.5431,51800.0
2013-04-18 13:30:00,35.81,35.82,35.74,35.76,31800.0,28.5352,28.5431,28.4794,28.4953,31800.0
2013-04-18 14:00:00,35.76,35.77,35.67,35.76,61800.0,28.4953,28.5033,28.4236,28.4953,61800.0
2013-04-18 14:30:00,35.76,35.77,35.67,35.72,72000.0,28.4953,28.5033,28.4236,28.4635,72000.0
2013-04-18 15:00:00,35.73,35.74,35.68,35.73,85200.0,28.4714,28.4794,28.4316,28.4714,85200.0
2013-04-18 15:30:00,35.73,35.81,35.72,35.74,218800.0,28.4714,28.5352,28.4635,28.4794,218800.0
2013-04-19 09:30:00,35.88,36.0,35.85,35.85,425800.0,28.591,28.6866,28.567,28.567,425800.0
2013-04-19 10:00:00,35.87,35.95,35.86,35.91,48800.0,28.583,28.6467,28.575,28.6149,48800.0
2013-04-19 10:30:00,35.94,36.0,35.92,36.0,76200.0,28.6388,28.6866,28.6228,28.6866,76200.0
2013-04-19 11:00:00,35.99,36.23,35.99,36.17,175200.0,28.6786,28.8698,28.6786,28.822,175200.0
2013-04-19 11:30:00,36.18,36.26,36.17,36.24,35800.0,28.83,28.8938,28.822,28.8778,35800.0
2013-04-19 12:00:00,36.23,36.3,36.17,36.17,44800.0,28.8698,28.9256,28.822,28.822,44800.0
2013-04-19 12:30:00,36.19,36.21,36.16,36.21,39400.0,28.838,28.8539,28.8141,28.8539,39400.0
2013-04-19 13:00:00,36.2,36.23,36.15,36.19,51200.0,28.8459,28.8698,28.8061,28.838,51200.0
2013-04-19 13:30:00,36.19,36.2,36.13,36.15,43800.0,28.838,28.8459,28.7902,28.8061,43800.0
2013-04-19 14:00:00,36.14,36.16,36.09,36.09,37800.0,28.7981,28.8141,28.7583,28.7583,37800.0
2013-04-19 14:30:00,36.08,36.13,36.04,36.09,78000.0,28.7503,28.7902,28.7184,28.7583,78000.0
2013-04-19 15:00:00,36.1,36.2,36.08,36.18,50400.0,28.7663,28.8459,28.7503,28.83,50400.0
2013-04-19 15:30:00,36.18,36.27,36.07,36.15,333400.0,28.83,28.9017,28.7424,28.8061,333400.0
2013-04-22 09:30:00,35.93,35.97,35.71,35.74,156600.0,28.6308,28.6627,28.4555,28.4794,156600.0
2013-04-22 10:00:00,35.75,35.76,35.65,35.7,135400.0,28.4874,28.4953,28.4077,28.4475,135400.0
2013-04-22 10:30:00,35.69,35.73,35.63,35.71,330800.0,28.4396,28.4714,28.3917,28.4555,330800.0
2013-04-22 11:00:00,35.72,35.74,35.7,35.71,47200.0,28.4635,28.4794,28.4475,28.4555,47200.0
2013-04-22 11:30:00,35.71,35.77,35.7,35.75,85200.0,28.4555,28.5033,28.4475,28.4874,85200.0
2013-04-22 12:00:00,35.75,35.81,35.73,35.8,53600.0,28.4874,28.5352,28.4714,28.5272,53600.0
2013-04-22 12:30:00,35.8,35.85,35.77,35.77,34600.0,28.5272,28.567,28.5033,28.5033,34600.0
2013-04-22 13:00:00,35.76,35.77,35.73,35.77,81400.0,28.4953,28.5033,28.4714,28.5033,81400.0
2013-04-22 13:30:00,35.78,35.8,35.74,35.75,32400.0,28.5113,28.5272,28.4794,28.4874,32400.0
2013-04-22 14:00:00,35.75,35.91,35.75,35.89,69800.0,28.4874,28.6149,28.4874,28.5989,69800.0
2013-04-22 14:30:00,35.88,35.93,35.85,35.85,46400.0,28.591,28.6308,28.567,28.567,46400.0
2013-04-22 15:00:00,35.87,35.92,35.85,35.87,78600.0,28.583,28.6228,28.567,28.583,78600.0
2013-04-22 15:30:00,35.87,35.92,35.83,35.88,141600.0,28.583,28.6228,28.5511,28.591,141600.0
2013-04-23 09:30:00,35.9,36.17,35.87,36.08,108200.0,28.6069,28.822,28.583,28.7503,108200.0
2013-04-23 10:00:00,36.09,36.13,36.01,36.01,71800.0,28.7583,28.7902,28.6945,28.6945,71800.0
2013-04-23 10:30:00,36.01,36.07,35.98,36.04,144600.0,28.6945,28.7424,28.6706,28.7184,144600.0
2013-04-23 11:00:00,36.03,36.06,35.99,36.06,28200.0,28.7105,28.7344,28.6786,28.7344,28200.0
2013-04-23 11:30:00,36.05,36.11,36.04,36.05,83600.0,28.7264,28.7742,28.7184,28.7264,83600.0
2013-04-23 12:00:00,36.04,36.09,36.03,36.06,23600.0,28.7184,28.7583,28.7105,28.7344,23600.0
2013-04-23 12:30:00,36.04,36.05,35.96,35.97,61600.0,28.7184,28.7264,28.6547,28.6627,61600.0
2013-04-23 13:00:00,35.96,35.96,35.63,35.92,91200.0,28.6547,28.6547,28.3917,28.6228,91200.0
2013-04-23 13:30:00,35.91,35.97,35.9,35.95,28800.0,28.6149,28.6627,28.6069,28.6467,28800.0
2013-04-23 14:00:00,35.94,35.96,35.92,35.93,49000.0,28.6388,28.6547,28.6228,28.6308,49000.0
2013-04-23 14:30:00,35.93,35.98,35.92,35.97,37600.0,28.6308,28.6706,28.6228,28.6627,37600.0
2013-04-23 15:00:00,35.97,36.04,35.97,36.04,69200.0,28.6627,28.7184,28.6627,28.7184,69200.0
2013-04-23 15:30:00,36.04,36.07,35.99,36.06,215000.0,28.7184,28.7424,28.6786,28.7344,215000.0
2013-04-24 09:30:00,36.09,36.17,35.99,36.0,98200.0,28.7583,28.822,28.6786,28.6866,98200.0
2013-04-24 10:00:00,36.03,36.05,35.94,35.97,271600.0,28.7105,28.7264,28.6388,28.6627,271600.0
2013-04-24 10:30:00,35.97,35.98,35.92,35.96,68600.0,28.6627,28.6706,28.6228,28.6547,68600.0
2013-04-24 11:00:00,35.96,35.97,35.85,35.87,75600.0,28.6547,28.6627,28.567,28.583,75600.0
2013-04-24 11:30:00,35.88,35.88,35.8,35.82,69000.0,28.591,28.591,28.5272,28.5431,69000.0
2013-04-24 12:00:00,35.82,35.87,35.82,35.86,62200.0,28.5431,28.583,28.5431,28.575,62200.0
2013-04-24 12:30:00,35.85,35.88,35.84,35.87,58600.0,28.567,28.591,28.5591,28.583,58600.0
2013-04-24 13:00:00,35.88,35.92,35.87,35.9,33400.0,28.591,28.6228,28.583,28.6069,33400.0
2013-04-24 13:30:00,35.9,35.9,35.86,35.88,62200.0,28.6069,28.6069,28.575,28.591,62200.0
2013-04-24 14:00:00,35.88,35.89,35.86,35.88,35800.0,28.591,28.5989,28.575,28.591,35800.0
2013-04-24 14:30:00,35.88,35.91,35.88,35.89,55600.0,28.591,28.6149,28.591,28.5989,55600.0
2013-04-24 15:00:00,35.88,35.92,35.85,35.85,82800.0,28.591,28.6228,28.567,28.567,82800.0
2013-04-24 15:30:00,35.85,35.85,35.77,35.81,222400.0,28.567,28.567,28.5033,28.5352,222400.0
2013-04-25 09:30:00,35.9,35.98,35.85,35.95,92400.0,28.6069,28.6706,28.567,28.6467,92400.0
2013-04-25 10:00:00,35.95,36.05,35.93,36.02,51200.0,28.6467,28.7264,28.6308,28.7025,51200.0
2013-04-25 10:30:00,36.04,36.08,35.97,35.99,52800.0,28.7184,28.7503,28.6627,28.6786,52800.0
2013-04-25 11:00:00,36.0,36.02,35.95,35.97,62800.0,28.6866,28.7025,28.6467,28.6627,62800.0
2013-04-25 11:30:00,35.98,36.01,35.96,35.97,52000.0,28.6706,28.6945,28.6547,28.6627,52000.0
2013-04-25 12:00:00,35.97,36.03,35.97,35.98,33000.0,28.6627,28.7105,28.6627,28.6706,33000.0
2013-04-25 12:30:00,35.99,36.07,35.99,36.05,40200.0,28.6786,28.7424,28.6786,28.7264,40200.0
2013-04-25 13:00:00,36.05,36.08,35.99,36.01,64400.0,28.7264,28.7503,28.6786,28.6945,64400.0
2013-04-25 13:30:00,35.99,36.02,35.9,35.98,73600.0,28.6786,28.7025,28.6069,28.6706,73600.0
2013-04-25 14:00:00,35.97,36.01,35.96,35.98,32200.0,28.6627,28.6945,28.6547,28.6706,32200.0
2013-04-25 14:30:00,35.97,35.97,35.81,35.84,131200.0,28.6627,28.6627,28.5352,28.5591,131200.0
2013-04-25 15:00:00,35.85,35.9,35.82,35.84,56200.0,28.567,28.6069,28.5431,28.5591,56200.0
2013-04-25 15:30:00,35.84,35.87,35.8,35.87,114800.0,28.5591,28.583,28.5272,28.583,114800.0
2013-04-26 09:30:00,35.88,36.01,35.83,35.93,35000.0,28.591,28.6945,28.5511,28.6308,35000.0
2013-04-26 10:00:00,35.91,35.95,35.71,35.73,69600.0,28.6149,28.6467,28.4555,28.4714,69600.0
2013-04-26 10:30:00,35.77,35.87,35.73,35.74,27800.0,28.5033,28.583,28.4714,28.4794,27800.0
2013-04-26 11:00:00,35.76,35.83,35.73,35.79,27600.0,28.4953,28.5511,28.4714,28.5192,27600.0
2013-04-26 11:30:00,35.79,35.79,35.73,35.76,36400.0,28.5192,28.5192,28.4714,28.4953,36400.0
2013-04-26 12:00:00,35.76,35.78,35.67,35.67,45600.0,28.4953,28.5113,28.4236,28.4236,45600.0
2013-04-26 12:30:00,35.67,35.68,35.6,35.67,35200.0,28.4236,28.4316,28.3678,28.4236,35200.0
2013-04-26 13:00:00,35.67,35.69,35.63,35.67,87800.0,28.4236,28.4396,28.3917,28.4236,87800.0
2013-04-26 13:30:00,35.68,35.7,35.63,35.64,29200.0,28.4316,28.4475,28.3917,28.3997,29200.0
2013-04-26 14:00:00,35.65,35.65,35.56,35.57,36200.0,28.4077,28.4077,28.336,28.3439,36200.0
2013-04-26 14:30:00,35.57,35.64,35.56,35.6,42600.0,28.3439,28.3997,28.336,28.3678,42600.0
2013-04-26 15:00:00,35.6,35.66,35.6,35.63,79200.0,28.3678,28.4156,28.3678,28.3917,79200.0
2013-04-26 15:30:00,35.63,35.64,35.57,35.6,133000.0,28.3917,28.3997,28.3439,28.3678,133000.0
2013-04-29 09:30:00,35.65,35.77,35.55,35.7,77000.0,28.4077,28.5033,28.328,28.4475,77000.0
2013-04-29 10:00:00,35.69,35.7,35.62,35.7,63000.0,28.4396,28.4475,28.3838,28.4475,63000.0
2013-04-29 10:30:00,35.69,35.74,35.69,35.72,63600.0,28.4396,28.4794,28.4396,28.4635,63600.0
2013-04-29 11:00:00,35.72,35.79,35.67,35.73,55200.0,28.4635,28.5192,28.4236,28.4714,55200.0
2013-04-29 11:30:00,35.73,35.73,35.66,35.69,27600.0,28.4714,28.4714,28.4156,28.4396,27600.0
2013-04-29 12:00:00,35.7,35.8,35.7,35.78,38000.0,28.4475,28.5272,28.4475,28.5113,38000.0
2013-04-29 12:30:00,35.78,35.85,35.78,35.83,17400.0,28.5113,28.567,28.5113,28.5511,17400.0
2013-04-29 13:00:00,35.82,35.82,35.77,35.78,23200.0,28.5431,28.5431,28.5033,28.5113,23200.0
2013-04-29 13:30:00,35.78,35.84,35.77,35.83,23200.0,28.5113,28.5591,28.5033,28.5511,23200.0
2013-04-29 14:00:00,35.83,35.89,35.81,35.86,44000.0,28.5511,28.5989,28.5352,28.575,44000.0
2013-04-29 14:30:00,35.87,35.88,35.81,35.82,25400.0,28.583,28.591,28.5352,28.5431,25400.0
2013-04-29 15:00:00,35.83,35.84,35.77,35.8,38200.0,28.5511,28.5591,28.5033,28.5272,38200.0
2013-04-29 15:30:00,35.81,35.85,35.77,35.82,101000.0,28.5352,28.567,28.5033,28.5431,101000.0
2013-04-30 09:30:00,35.75,35.83,35.71,35.75,83000.0,28.4874,28.5511,28.4555,28.4874,83000.0
2013-04-30 10:00:00,35.77,35.8,35.63,35.64,82000.0,28.5033,28.5272,28.3917,28.3997,82000.0
2013-04-30 10:30:00,35.66,35.79,35.66,35.79,45200.0,28.4156,28.5192,28.4156,28.5192,45200.0
2013-04-30 11:00:00,35.78,35.85,35.77,35.84,27800.0,28.5113,28.567,28.5033,28.5591,27800.0
2013-04-30 11:30:00,35.84,35.94,35.84,35.92,35000.0,28.5591,28.6388,28.5591,28.6228,35000.0
2013-04-30 12:00:00,35.92,35.94,35.87,35.88,21000.0,28.6228,28.6388,28.583,28.591,21000.0
2013-04-30 12:30:00,35.89,36.02,35.88,36.01,41600.0,28.5989,28.7025,28.591,28.6945,41600.0
2013-04-30 13:00:00,36.02,36.04,35.98,35.99,23000.0,28.7025,28.7184,28.6706,28.6786,23000.0
2013-04-30 13:30:00,35.99,36.02,35.97,35.99,80400.0,28.6786,28.7025,28.6627,28.6786,80400.0
2013-04-30 14:00:00,35.98,35.98,35.88,35.9,44400.0,28.6706,28.6706,28.591,28.6069,44400.0
2013-04-30 14:30:00,35.9,35.95,35.88,35.95,44600.0,28.6069,28.6467,28.591,28.6467,44600.0
2013-04-30 15:00:00,35.94,35.96,35.88,35.96,66800.0,28.6388,28.6547,28.591,28.6547,66800.0
2013-04-30 15:30:00,35.96,35.99,35.92,35.98,146400.0,28.6547,28.6786,28.6228,28.6706,146400.0
2013-05-01 09:30:00,35.95,36.2,35.93,36.09,102600.0,28.6467,28.8459,28.6308,28.7583,102600.0
2013-05-01 10:00:00,36.07,36.16,36.01,36.1,49000.0,28.7424,28.8141,28.6945,28.7663,49000.0
2013-05-01 10:30:00,36.1,36.22,36.07,36.17,92600.0,28.7663,28.8619,28.7424,28.822,92600.0
2013-05-01 11:00:00,36.16,36.33,36.15,36.27,82400.0,28.8141,28.9495,28.8061,28.9017,82400.0
2013-05-01 11:30:00,36.27,36.27,36.21,36.27,47400.0,28.9017,28.9017,28.8539,28.9017,47400.0
2013-05-01 12:00:00,36.29,36.3,36.19,36.2,55800.0,28.9177,28.9256,28.838,28.8459,55800.0
2013-05-01 12:30:00,36.19,36.21,36.12,36.12,16400.0,28.838,28.8539,28.7822,28.7822,16400.0
2013-05-01 13:00:00,36.12,36.13,36.05,36.13,50400.0,28.7822,28.7902,28.7264,28.7902,50400.0
2013-05-01 13:30:00,36.13,36.13,36.01,36.09,26800.0,28.7902,28.7902,28.6945,28.7583,26800.0
2013-05-01 14:00:00,36.09,36.18,36.06,36.1,49800.0,28.7583,28.83,28.7344,28.7663,49800.0
2013-05-01 14:30:00,36.09,36.09,35.99,36.03,26200.0,28.7583,28.7583,28.6786,28.7105,26200.0
2013-05-01 15:00:00,36.03,36.04,35.9,35.91,55000.0,28.7105,28.7184,28.6069,28.6149,55000.0
2013-05-01 15:30:00,35.91,35.96,35.86,35.88,119000.0,28.6149,28.6547,28.575,28.591,119000.0
2013-05-02 09:30:00,35.91,36.21,35.91,36.16,97600.0,28.6149,28.8539,28.6149,28.8141,97600.0
2013-05-02 10:00:00,36.18,36.26,36.16,36.24,54200.0,28.83,28.8938,28.8141,28.8778,54200.0
2013-05-02 10:30:00,36.23,36.29,36.13,36.16,46000.0,28.8698,28.9177,28.7902,28.8141,46000.0
2013-05-02 11:00:00,36.18,36.43,36.16,36.31,83600.0,28.83,29.0292,28.8141,28.9336,83600.0
2013-05-02 11:30:00,36.31,36.42,36.31,36.35,50400.0,28.9336,29.0213,28.9336,28.9655,50400.0
2013-05-02 12:00:00,36.35,36.37,36.22,36.24,33200.0,28.9655,28.9814,28.8619,28.8778,33200.0
2013-05-02 12:30:00,36.25,36.31,36.23,36.27,17200.0,28.8858,28.9336,28.8698,28.9017,17200.0
2013-05-02 13:00:00,36.27,36.32,36.23,36.3,32800.0,28.9017,28.9416,28.8698,28.9256,32800.0
2013-05-02 13:30:00,36.29,36.32,36.26,36.3,35600.0,28.9177,28.9416,28.8938,28.9256,35600.0
2013-05-02 14:00:00,36.29,36.32,36.22,36.22,41400.0,28.9177,28.9416,28.8619,28.8619,41400.0
2013-05-02 14:30:00,36.22,36.27,36.22,36.24,54200.0,28.8619,28.9017,28.8619,28.8778,54200.0
2013-05-02 15:00:00,36.23,36.29,36.22,36.26,65000.0,28.8698,28.9177,28.8619,28.8938,65000.0
2013-05-02 15:30:00,36.27,36.34,36.27,36.33,129200.0,28.9017,28.9575,28.9017,28.9495,129200.0
2013-05-03 09:30:00,36.0,36.47,36.0,36.28,98200.0,28.6866,29.0611,28.6866,28.9097,98200.0
2013-05-03 10:00:00,36.32,36.34,36.22,36.22,169000.0,28.9416,28.9575,28.8619,28.8619,169000.0
2013-05-03 10:30:00,36.22,36.24,36.13,36.19,84600.0,28.8619,28.8778,28.7902,28.838,84600.0
2013-05-03 11:00:00,36.19,36.26,36.16,36.21,78400.0,28.838,28.8938,28.8141,28.8539,78400.0
2013-05-03 11:30:00,36.2,36.22,36.19,36.2,48600.0,28.8459,28.8619,28.838,28.8459,48600.0
2013-05-03 12:00:00,36.2,36.22,36.16,36.2,43200.0,28.8459,28.8619,28.8141,28.8459,43200.0
2013-05-03 12:30:00,36.2,36.24,36.18,36.23,41000.0,28.8459,28.8778,28.83,28.8698,41000.0
2013-05-03 13:00:00,36.24,36.29,36.19,36.22,97800.0,28.8778,28.9177,28.838,28.8619,97800.0
2013-05-03 13:30:00,36.21,36.3,36.21,36.29,35600.0,28.8539,28.9256,28.8539,28.9177,35600.0
2013-05-03 14:00:00,36.29,36.33,36.28,36.3,33200.0,28.9177,28.9495,28.9097,28.9256,33200.0
2013-05-03 14:30:00,36.3,36.31,36.24,36.3,51400.0,28.9256,28.9336,28.8778,28.9256,51400.0
2013-05-03 15:00:00,36.3,36.3,36.24,36.27,61400.0,28.9256,28.9256,28.8778,28.9017,61400.0
2013-05-03 15:30:00,36.27,36.38,36.26,36.33,161000.0,28.9017,28.9894,28.8938,28.9495,161000.0
2013-05-06 09:30:00,36.29,36.35,36.13,36.16,93400.0,28.9177,28.9655,28.7902,28.8141,93400.0
2013-05-06 10:00:00,36.18,36.27,36.18,36.27,50600.0,28.83,28.9017,28.83,28.9017,50600.0
2013-05-06 10:30:00,36.27,36.28,36.21,36.27,24400.0,28.9017,28.9097,28.8539,28.9017,24400.0
2013-05-06 11:00:00,36.25,36.3,36.22,36.26,70600.0,28.8858,28.9256,28.8619,28.8938,70600.0
2013-05-06 11:30:00,36.26,36.26,36.12,36.21,31200.0,28.8938,28.8938,28.7822,28.8539,31200.0
2013-05-06 12:00:00,36.24,36.28,36.2,36.22,22000.0,28.8778,28.9097,28.8459,28.8619,22000.0
2013-05-06 12:30:00,36.22,36.24,36.17,36.19,30000.0,28.8619,28.8778,28.822,28.838,30000.0
2013-05-06 13:00:00,36.17,36.18,36.1,36.1,24400.0,28.822,28.83,28.7663,28.7663,24400.0
2013-05-06 13:30:00,36.1,36.11,36.05,36.1,72400.0,28.7663,28.7742,28.7264,28.7663,72400.0
2013-05-06 14:00:00,36.1,36.16,36.1,36.15,26000.0,28.7663,28.8141,28.7663,28.8061,26000.0
2013-05-06 14:30:00,36.14,36.16,36.08,36.08,22200.0,28.7981,28.8141,28.7503,28.7503,22200.0
2013-05-06 15:00:00,36.09,36.16,36.09,36.1,46400.0,28.7583,28.8141,28.7583,28.7663,46400.0
2013-05-06 15:30:00,36.1,36.13,36.07,36.12,88200.0,28.7663,28.7902,28.7424,28.7822,88200.0
2013-05-07 09:30:00,36.17,36.35,36.13,36.35,51200.0,28.822,28.9655,28.7902,28.9655,51200.0
2013-05-07 10:00:00,36.35,36.46,36.35,36.38,73400.0,28.9655,29.0531,28.9655,28.9894,73400.0
2013-05-07 10:30:00,36.38,36.41,36.33,36.38,65200.0,28.9894,29.0133,28.9495,28.9894,65200.0
2013-05-07 11:00:00,36.38,36.41,36.32,36.32,36800.0,28.9894,29.0133,28.9416,28.9416,36800.0
2013-05-07 11:30:00,36.32,36.4,36.31,36.4,49600.0,28.9416,29.0053,28.9336,29.0053,49600.0
2013-05-07 12:00:00,36.39,36.43,36.36,36.38,27800.0,28.9973,29.0292,28.9734,28.9894,27800.0
2013-05-07 12:30:00,36.37,36.44,36.35,36.44,24600.0,28.9814,29.0372,28.9655,29.0372,24600.0
2013-05-07 13:00:00,36.42,36.46,36.41,36.46,21600.0,29.0213,29.0531,29.0133,29.0531,21600.0
2013-05-07 13:30:00,36.46,36.47,36.43,36.43,27400.0,29.0531,29.0611,29.0292,29.0292,27400.0
2013-05-07 14:00:00,36.43,36.48,36.41,36.48,25800.0,29.0292,29.0691,29.0133,29.0691,25800.0
2013-05-07 14:30:00,36.47,36.49,36.43,36.49,50200.0,29.0611,29.077,29.0292,29.077,50200.0
2013-05-07 15:00:00,36.49,36.49,36.46,36.47,49200.0,29.077,29.077,29.0531,29.0611,49200.0
2013-05-07 15:30:00,36.47,36.57,36.47,36.57,128400.0,29.0611,29.1408,29.0611,29.1408,128400.0
2013-05-08 09:30:00,36.52,36.71,36.35,36.35,67800.0,29.1009,29.2523,28.9655,28.9655,67800.0
2013-05-08 10:00:00,36.38,36.47,36.38,36.46,36200.0,28.9894,29.0611,28.9894,29.0531,36200.0
2013-05-08 10:30:00,36.46,36.51,36.43,36.48,42000.0,29.0531,29.093,29.0292,29.0691,42000.0
2013-05-08 11:00:00,36.48,36.51,36.47,36.47,31600.0,29.0691,29.093,29.0611,29.0611,31600.0
2013-05-08 11:30:00,36.46,36.47,36.38,36.38,26800.0,29.0531,29.0611,28.9894,28.9894,26800.0
2013-05-08 12:00:00,36.39,36.43,36.34,36.34,30000.0,28.9973,29.0292,28.9575,28.9575,30000.0
2013-05-08 12:30:00,36.34,36.35,36.31,36.34,39200.0,28.9575,28.9655,28.9336,28.9575,39200.0
2013-05-08 13:00:00,36.35,36.39,36.34,36.36,31800.0,28.9655,28.9973,28.9575,28.9734,31800.0
2013-05-08 13:30:00,36.36,36.38,36.33,36.34,42800.0,28.9734,28.9894,28.9495,28.9575,42800.0
2013-05-08 14:00:00,36.34,36.35,36.29,36.3,119200.0,28.9575,28.9655,28.9177,28.9256,119200.0
2013-05-08 14:30:00,36.3,36.3,36.28,36.29,57200.0,28.9256,28.9256,28.9097,28.9177,57200.0
2013-05-08 15:00:00,36.29,36.41,36.28,36.41,52000.0,28.9177,29.0133,28.9097,29.0133,52000.0
2013-05-08 15:30:00,36.4,36.51,36.4,36.49,112000.0,29.0053,29.093,29.0053,29.077,112000.0
2013-05-09 09:30:00,36.52,36.68,36.51,36.57,70200.0,29.1009,29.2284,29.093,29.1408,70200.0
2013-05-09 10:00:00,36.53,36.58,36.46,36.46,61200.0,29.1089,29.1487,29.0531,29.0531,61200.0
2013-05-09 10:30:00,36.46,36.52,36.4,36.47,83400.0,29.0531,29.1009,29.0053,29.0611,83400.0
2013-05-09 11:00:00,36.48,36.52,36.46,36.5,112800.0,29.0691,29.1009,29.0531,29.085,112800.0
2013-05-09 11:30:00,36.5,36.51,36.48,36.51,61400.0,29.085,29.093,29.0691,29.093,61400.0
2013-05-09 12:00:00,36.5,36.51,36.49,36.5,82600.0,29.085,29.093,29.077,29.085,82600.0
2013-05-09 12:30:00,36.5,36.51,36.41,36.46,64800.0,29.085,29.093,29.0133,29.0531,64800.0
2013-05-09 13:00:00,36.46,36.47,36.39,36.39,37600.0,29.0531,29.0611,28.9973,28.9973,37600.0
2013-05-09 13:30:00,36.39,36.46,36.38,36.43,60200.0,28.9973,29.0531,28.9894,29.0292,60200.0
2013-05-09 14:00:00,36.43,36.45,36.4,36.43,57400.0,29.0292,29.0452,29.0053,29.0292,57400.0
2013-05-09 14:30:00,36.42,36.44,36.34,36.37,76200.0,29.0213,29.0372,28.9575,28.9814,76200.0
2013-05-09 15:00:00,36.37,36.42,36.32,36.41,187600.0,28.9814,29.0213,28.9416,29.0133,187600.0
2013-05-09 15:30:00,36.41,36.43,36.35,36.42,194200.0,29.0133,29.0292,28.9655,29.0213,194200.0
2013-05-10 09:30:00,36.37,36.52,36.34,36.52,79800.0,28.9814,29.1009,28.9575,29.1009,79800.0
2013-05-10 10:00:00,36.51,36.59,36.46,36.56,66600.0,29.093,29.1567,29.0531,29.1328,66600.0
2013-05-10 10:30:00,36.55,36.59,36.49,36.59,39400.0,29.1248,29.1567,29.077,29.1567,39400.0
2013-05-10 11:00:00,36.58,36.64,36.48,36.51,53600.0,29.1487,29.1966,29.0691,29.093,53600.0
2013-05-10 11:30:00,36.51,36.56,36.36,36.41,43400.0,29.093,29.1328,28.9734,29.0133,43400.0
2013-05-10 12:00:00,36.41,36.55,36.38,36.55,37800.0,29.0133,29.1248,28.9894,29.1248,37800.0
2013-05-10 12:30:00,36.55,36.55,36.48,36.55,21400.0,29.1248,29.1248,29.0691,29.1248,21400.0
2013-05-10 13:00:00,36.54,36.59,36.52,36.53,31600.0,29.1169,29.1567,29.1009,29.1089,31600.0
2013-05-10 13:30:00,36.54,36.55,36.47,36.51,25600.0,29.1169,29.1248,29.0611,29.093,25600.0
2013-05-10 14:00:00,36.51,36.59,36.49,36.55,29800.0,29.093,29.1567,29.077,29.1248,29800.0
2013-05-10 14:30:00,36.55,36.57,36.52,36.54,58600.0,29.1248,29.1408,29.1009,29.1169,58600.0
2013-05-10 15:00:00,36.52,36.57,36.47,36.48,34000.0,29.1009,29.1408,29.0611,29.0691,34000.0
2013-05-10 15:30:00,36.47,36.55,36.46,36.54,85800.0,29.0611,29.1248,29.0531,29.1169,85800.0
2013-05-13 09:30:00,36.63,36.63,36.47,36.55,37600.0,29.1886,29.1886,29.0611,29.1248,37600.0
2013-05-13 10:00:00,36.58,36.67,36.58,36.65,43800.0,29.1487,29.2205,29.1487,29.2045,43800.0
2013-05-13 10:30:00,36.66,36.73,36.63,36.65,69200.0,29.2125,29.2683,29.1886,29.2045,69200.0
2013-05-13 11:00:00,36.66,36.69,36.62,36.69,34800.0,29.2125,29.2364,29.1806,29.2364,34800.0
2013-05-13 11:30:00,36.69,36.73,36.69,36.72,52200.0,29.2364,29.2683,29.2364,29.2603,52200.0
2013-05-13 12:00:00,36.73,36.89,36.72,36.85,48400.0,29.2683,29.3958,29.2603,29.3639,48400.0
2013-05-13 12:30:00,36.85,36.91,36.85,36.88,34200.0,29.3639,29.4117,29.3639,29.3878,34200.0
2013-05-13 13:00:00,36.88,36.94,36.87,36.9,65000.0,29.3878,29.4356,29.3798,29.4037,65000.0
2013-05-13 13:30:00,36.9,36.91,36.83,36.83,123800.0,29.4037,29.4117,29.348,29.348,123800.0
2013-05-13 14:00:00,36.83,36.87,36.8,36.85,45600.0,29.348,29.3798,29.3241,29.3639,45600.0
2013-05-13 14:30:00,36.86,36.95,36.85,36.85,90600.0,29.3719,29.4436,29.3639,29.3639,90600.0
2013-05-13 15:00:00,36.85,36.85,36.81,36.83,65800.0,29.3639,29.3639,29.332,29.348,65800.0
2013-05-13 15:30:00,36.83,36.85,36.8,36.84,156800.0,29.348,29.3639,29.3241,29.3559,156800.0
2013-05-14 09:30:00,36.84,37.1,36.84,37.01,47000.0,29.3559,29.5631,29.3559,29.4914,47000.0
2013-05-14 10:00:00,37.02,37.1,37.0,37.09,36000.0,29.4994,29.5631,29.4834,29.5551,36000.0
2013-05-14 10:30:00,37.08,37.19,37.08,37.18,43000.0,29.5472,29.6348,29.5472,29.6269,43000.0
2013-05-14 11:00:00,37.18,37.19,37.13,37.17,40400.0,29.6269,29.6348,29.587,29.6189,40400.0
2013-05-14 11:30:00,37.18,37.22,37.16,37.2,37400.0,29.6269,29.6587,29.6109,29.6428,37400.0
2013-05-14 12:00:00,37.2,37.27,37.18,37.25,61800.0,29.6428,29.6986,29.6269,29.6826,61800.0
2013-05-14 12:30:00,37.25,37.25,37.21,37.22,17200.0,29.6826,29.6826,29.6508,29.6587,17200.0
2013-05-14 13:00:00,37.21,37.26,37.21,37.26,27000.0,29.6508,29.6906,29.6508,29.6906,27000.0
2013-05-14 13:30:00,37.26,37.3,37.24,37.3,50200.0,29.6906,29.7225,29.6747,29.7225,50200.0
2013-05-14 14:00:00,37.3,37.31,37.26,37.31,38200.0,29.7225,29.7304,29.6906,29.7304,38200.0
2013-05-14 14:30:00,37.31,37.36,37.29,37.31,48000.0,29.7304,29.7703,29.7145,29.7304,48000.0
2013-05-14 15:00:00,37.31,37.37,37.3,37.34,122200.0,29.7304,29.7783,29.7225,29.7544,122200.0
2013-05-14 15:30:00,37.35,37.38,37.34,37.38,209400.0,29.7623,29.7862,29.7544,29.7862,209400.0
2013-05-15 09:30:00,37.33,37.35,37.24,37.3,63600.0,29.7464,29.7623,29.6747,29.7225,63600.0
2013-05-15 10:00:00,37.31,37.32,37.23,37.24,105800.0,29.7304,29.7384,29.6667,29.6747,105800.0
2013-05-15 10:30:00,37.24,37.31,37.24,37.3,57600.0,29.6747,29.7304,29.6747,29.7225,57600.0
2013-05-15 11:00:00,37.29,37.38,37.29,37.3,63400.0,29.7145,29.7862,29.7145,29.7225,63400.0
2013-05-15 11:30:00,37.31,37.37,37.28,37.33,158000.0,29.7304,29.7783,29.7065,29.7464,158000.0
2013-05-15 12:00:00,37.33,37.38,37.32,37.38,90000.0,29.7464,29.7862,29.7384,29.7862,90000.0
2013-05-15 12:30:00,37.37,37.39,37.32,37.35,130200.0,29.7783,29.7942,29.7384,29.7623,130200.0
2013-05-15 13:00:00,37.35,37.37,37.33,37.35,97400.0,29.7623,29.7783,29.7464,29.7623,97400.0
2013-05-15 13:30:00,37.35,37.37,37.29,37.32,95600.0,29.7623,29.7783,29.7145,29.7384,95600.0
2013-05-15 14:00:00,37.33,37.35,37.31,37.35,28800.0,29.7464,29.7623,29.7304,29.7623,28800.0
2013-05-15 14:30:00,37.35,37.37,37.29,37.35,92600.0,29.7623,29.7783,29.7145,29.7623,92600.0
2013-05-15 15:00:00,37.35,37.38,37.33,37.37,83400.0,29.7623,29.7862,29.7464,29.7783,83400.0
2013-05-15 15:30:00,37.37,37.43,37.36,37.38,208600.0,29.7783,29.8261,29.7703,29.7862,208600.0
2013-05-16 09:30:00,37.29,37.44,37.29,37.42,99400.0,29.7145,29.834,29.7145,29.8181,99400.0
2013-05-16 10:00:00,37.39,37.43,37.32,37.38,70400.0,29.7942,29.8261,29.7384,29.7862,70400.0
2013-05-16 10:30:00,37.38,37.42,37.35,37.4,73000.0,29.7862,29.8181,29.7623,29.8022,73000.0
2013-05-16 11:00:00,37.41,37.49,37.36,37.41,65800.0,29.8101,29.8739,29.7703,29.8101,65800.0
2013-05-16 11:30:00,37.43,37.45,37.4,37.4,72000.0,29.8261,29.842,29.8022,29.8022,72000.0
2013-05-16 12:00:00,37.4,37.42,37.37,37.41,15000.0,29.8022,29.8181,29.7783,29.8101,15000.0
2013-05-16 12:30:00,37.42,37.46,37.41,37.46,45600.0,29.8181,29.85,29.8101,29.85,45600.0
2013-05-16 13:00:00,37.44,37.44,37.4,37.42,11800.0,29.834,29.834,29.8022,29.8181,11800.0
2013-05-16 13:30:00,37.42,37.42,37.37,37.39,24000.0,29.8181,29.8181,29.7783,29.7942,24000.0
2013-05-16 14:00:00,37.39,37.42,37.37,37.4,92400.0,29.7942,29.8181,29.7783,29.8022,92400.0
2013-05-16 14:30:00,37.4,37.43,37.38,37.4,93200.0,29.8022,29.8261,29.7862,29.8022,93200.0
2013-05-16 15:00:00,37.4,37.42,37.32,37.35,72600.0,29.8022,29.8181,29.7384,29.7623,72600.0
2013-05-16 15:30:00,37.35,37.35,37.22,37.25,93400.0,29.7623,29.7623,29.6587,29.6826,93400.0
2013-05-17 09:30:00,37.18,37.26,37.13,37.24,155600.0,29.6269,29.6906,29.587,29.6747,155600.0
2013-05-17 10:00:00,37.23,37.29,37.19,37.23,56800.0,29.6667,29.7145,29.6348,29.6667,56800.0
2013-05-17 10:30:00,37.22,37.26,37.21,37.23,80200.0,29.6587,29.6906,29.6508,29.6667,80200.0
2013-05-17 11:00:00,37.23,37.27,37.16,37.23,94200.0,29.6667,29.6986,29.6109,29.6667,94200.0
2013-05-17 11:30:00,37.21,37.23,37.12,37.12,59400.0,29.6508,29.6667,29.579,29.579,59400.0
2013-05-17 12:00:00,37.12,37.22,37.1,37.19,71200.0,29.579,29.6587,29.5631,29.6348,71200.0
2013-05-17 12:30:00,37.19,37.2,37.17,37.17,26600.0,29.6348,29.6428,29.6189,29.6189,26600.0
2013-05-17 13:00:00,37.17,37.19,37.16,37.17,35200.0,29.6189,29.6348,29.6109,29.6189,35200.0
2013-05-17 13:30:00,37.17,37.18,37.14,37.17,13200.0,29.6189,29.6269,29.595,29.6189,13200.0
2013-05-17 14:00:00,37.17,37.25,37.17,37.24,31400.0,29.6189,29.6826,29.6189,29.6747,31400.0
2013-05-17 14:30:00,37.24,37.31,37.21,37.3,83200.0,29.6747,29.7304,29.6508,29.7225,83200.0
2013-05-17 15:00:00,37.31,37.38,37.3,37.34,146000.0,29.7304,29.7862,29.7225,29.7544,146000.0
2013-05-17 15:30:00,37.35,37.44,37.28,37.35,389200.0,29.7623,29.834,29.7065,29.7623,389200.0
2013-05-20 09:30:00,37.34,37.37,37.24,37.28,86000.0,29.7544,29.7783,29.6747,29.7065,86000.0
2013-05-20 10:00:00,37.29,37.39,37.26,37.36,61400.0,29.7145,29.7942,29.6906,29.7703,61400.0
2013-05-20 10:30:00,37.38,37.42,37.34,37.38,40000.0,29.7862,29.8181,29.7544,29.7862,40000.0
2013-05-20 11:00:00,37.38,37.45,37.3,37.3,43800.0,29.7862,29.842,29.7225,29.7225,43800.0
2013-05-20 11:30:00,37.31,37.38,37.29,37.35,75000.0,29.7304,29.7862,29.7145,29.7623,75000.0
2013-05-20 12:00:00,37.35,37.37,37.31,37.33,46400.0,29.7623,29.7783,29.7304,29.7464,46400.0
2013-05-20 12:30:00,37.33,37.33,37.27,37.28,40400.0,29.7464,29.7464,29.6986,29.7065,40400.0
2013-05-20 13:00:00,37.28,37.29,37.19,37.24,40200.0,29.7065,29.7145,29.6348,29.6747,40200.0
2013-05-20 13:30:00,37.24,37.26,37.14,37.25,39800.0,29.6747,29.6906,29.595,29.6826,39800.0
2013-05-20 14:00:00,37.26,37.26,37.15,37.17,36000.0,29.6906,29.6906,29.603,29.6189,36000.0
2013-05-20 14:30:00,37.17,37.18,37.16,37.17,53600.0,29.6189,29.6269,29.6109,29.6189,53600.0
2013-05-20 15:00:00,37.18,37.25,37.16,37.25,111400.0,29.6269,29.6826,29.6109,29.6826,111400.0
2013-05-20 15:30:00,37.25,37.26,37.15,37.19,255400.0,29.6826,29.6906,29.603,29.6348,255400.0
2013-05-21 09:30:00,37.17,37.31,37.13,37.27,35000.0,29.6189,29.7304,29.587,29.6986,35000.0
2013-05-21 10:00:00,37.27,37.27,37.04,37.08,30800.0,29.6986,29.6986,29.5153,29.5472,30800.0
2013-05-21 10:30:00,37.09,37.13,37.07,37.09,60800.0,29.5551,29.587,29.5392,29.5551,60800.0
2013-05-21 11:00:00,37.09,37.17,37.07,37.13,50200.0,29.5551,29.6189,29.5392,29.587,50200.0
2013-05-21 11:30:00,37.13,37.24,37.13,37.16,37200.0,29.587,29.6747,29.587,29.6109,37200.0
2013-05-21 12:00:00,37.16,37.27,37.16,37.21,19200.0,29.6109,29.6986,29.6109,29.6508,19200.0
2013-05-21 12:30:00,37.21,37.21,37.16,37.18,30400.0,29.6508,29.6508,29.6109,29.6269,30400.0
2013-05-21 13:00:00,37.18,37.32,37.18,37.29,42000.0,29.6269,29.7384,29.6269,29.7145,42000.0
2013-05-21 13:30:00,37.29,37.3,37.23,37.23,16200.0,29.7145,29.7225,29.6667,29.6667,16200.0
2013-05-21 14:00:00,37.24,37.26,37.22,37.22,41800.0,29.6747,29.6906,29.6587,29.6587,41800.0
2013-05-21 14:30:00,37.21,37.24,37.18,37.21,39200.0,29.6508,29.6747,29.6269,29.6508,39200.0
2013-05-21 15:00:00,37.2,37.22,37.17,37.18,44600.0,29.6428,29.6587,29.6189,29.6269,44600.0
2013-05-21 15:30:00,37.18,37.22,37.15,37.17,131600.0,29.6269,29.6587,29.603,29.6189,131600.0
2013-05-22 09:30:00,37.15,37.38,37.15,37.3,42000.0,29.603,29.7862,29.603,29.7225,42000.0
2013-05-22 10:00:00,37.34,37.6,37.29,37.6,88600.0,29.7544,29.9615,29.7145,29.9615,88600.0
2013-05-22 10:30:00,37.61,37.63,37.26,37.27,53000.0,29.9695,29.9854,29.6906,29.6986,53000.0
2013-05-22 11:00:00,37.26,37.38,37.25,37.3,56800.0,29.6906,29.7862,29.6826,29.7225,56800.0
2013-05-22 11:30:00,37.32,37.41,37.31,37.34,22800.0,29.7384,29.8101,29.7304,29.7544,22800.0
2013-05-22 12:00:00,37.36,37.38,37.29,37.31,33400.0,29.7703,29.7862,29.7145,29.7304,33400.0
2013-05-22 12:30:00,37.33,37.37,37.31,37.35,22400.0,29.7464,29.7783,29.7304,29.7623,22400.0
2013-05-22 13:00:00,37.38,37.38,37.18,37.18,24800.0,29.7862,29.7862,29.6269,29.6269,24800.0
2013-05-22 13:30:00,37.17,37.18,37.07,37.13,36000.0,29.6189,29.6269,29.5392,29.587,36000.0
2013-05-22 14:00:00,37.15,37.21,37.01,37.08,56400.0,29.603,29.6508,29.4914,29.5472,56400.0
2013-05-22 14:30:00,37.07,37.15,36.96,37.15,48000.0,29.5392,29.603,29.4515,29.603,48000.0
2013-05-22 15:00:00,37.13,37.14,36.96,36.96,47400.0,29.587,29.595,29.4515,29.4515,47400.0
2013-05-22 15:30:00,36.96,37.04,36.93,36.99,129600.0,29.4515,29.5153,29.4276,29.4755,129600.0
2013-05-23 09:30:00,36.83,36.9,36.65,36.84,65600.0,29.348,29.4037,29.2045,29.3559,65600.0
2013-05-23 10:00:00,36.84,36.86,36.73,36.73,32200.0,29.3559,29.3719,29.2683,29.2683,32200.0
2013-05-23 10:30:00,36.74,36.79,36.66,36.7,34000.0,29.2762,29.3161,29.2125,29.2444,34000.0
2013-05-23 11:00:00,36.71,36.92,36.71,36.81,42400.0,29.2523,29.4197,29.2523,29.332,42400.0
2013-05-23 11:30:00,36.82,36.82,36.74,36.81,53000.0,29.34,29.34,29.2762,29.332,53000.0
2013-05-23 12:00:00,36.81,36.9,36.8,36.9,32200.0,29.332,29.4037,29.3241,29.4037,32200.0
2013-05-23 12:30:00,36.88,36.94,36.85,36.92,27000.0,29.3878,29.4356,29.3639,29.4197,27000.0
2013-05-23 13:00:00,36.93,36.93,36.81,36.83,27600.0,29.4276,29.4276,29.332,29.348,27600.0
2013-05-23 13:30:00,36.82,36.86,36.77,36.84,63000.0,29.34,29.3719,29.3001,29.3559,63000.0
2013-05-23 14:00:00,36.84,36.93,36.81,36.85,217800.0,29.3559,29.4276,29.332,29.3639,217800.0
2013-05-23 14:30:00,36.85,36.98,36.79,36.91,134200.0,29.3639,29.4675,29.3161,29.4117,134200.0
2013-05-23 15:00:00,36.93,36.95,36.84,36.89,59600.0,29.4276,29.4436,29.3559,29.3958,59600.0
2013-05-23 15:30:00,36.87,36.91,36.77,36.86,124800.0,29.3798,29.4117,29.3001,29.3719,124800.0
2013-05-24 09:30:00,36.77,36.8,36.65,36.66,50000.0,29.3001,29.3241,29.2045,29.2125,50000.0
2013-05-24 10:00:00,36.65,36.69,36.59,36.65,41200.0,29.2045,29.2364,29.1567,29.2045,41200.0
2013-05-24 10:30:00,36.66,36.72,36.59,36.72,60800.0,29.2125,29.2603,29.1567,29.2603,60800.0
2013-05-24 11:00:00,36.73,36.88,36.67,36.85,57800.0,29.2683,29.3878,29.2205,29.3639,57800.0
2013-05-24 11:30:00,36.87,37.02,36.85,36.97,16200.0,29.3798,29.4994,29.3639,29.4595,16200.0
2013-05-24 12:00:00,36.96,36.98,36.85,36.88,15400.0,29.4515,29.4675,29.3639,29.3878,15400.0
2013-05-24 12:30:00,36.87,36.87,36.78,36.8,37800.0,29.3798,29.3798,29.3081,29.3241,37800.0
2013-05-24 13:00:00,36.81,36.85,36.75,36.84,96400.0,29.332,29.3639,29.2842,29.3559,96400.0
2013-05-24 13:30:00,36.84,36.85,36.81,36.81,57200.0,29.3559,29.3639,29.332,29.332,57200.0
2013-05-24 14:00:00,36.8,36.83,36.74,36.79,72400.0,29.3241,29.348,29.2762,29.3161,72400.0
2013-05-24 14:30:00,36.8,36.83,36.77,36.81,28000.0,29.3241,29.348,29.3001,29.332,28000.0
2013-05-24 15:00:00,36.83,36.86,36.81,36.86,51000.0,29.348,29.3719,29.332,29.3719,51000.0
2013-05-24 15:30:00,36.85,36.92,36.74,36.91,109200.0,29.3639,29.4197,29.2762,29.4117,109200.0
2013-05-28 09:30:00,37.11,37.24,37.05,37.21,160200.0,29.5711,29.6747,29.5233,29.6508,160200.0
2013-05-28 10:00:00,37.23,37.33,37.22,37.26,38400.0,29.6667,29.7464,29.6587,29.6906,38400.0
2013-05-28 10:30:00,37.27,37.27,36.99,36.99,36800.0,29.6986,29.6986,29.4755,29.4755,36800.0
2013-05-28 11:00:00,36.99,37.08,36.93,37.06,47000.0,29.4755,29.5472,29.4276,29.5312,47000.0
2013-05-28 11:30:00,37.05,37.09,36.95,37.02,33600.0,29.5233,29.5551,29.4436,29.4994,33600.0
2013-05-28 12:00:00,37.01,37.06,37.0,37.03,29400.0,29.4914,29.5312,29.4834,29.5073,29400.0
2013-05-28 12:30:00,37.02,37.11,36.99,37.05,32400.0,29.4994,29.5711,29.4755,29.5233,32400.0
2013-05-28 13:00:00,37.05,37.14,36.98,36.98,44000.0,29.5233,29.595,29.4675,29.4675,44000.0
2013-05-28 13:30:00,36.97,36.99,36.88,36.88,35400.0,29.4595,29.4755,29.3878,29.3878,35400.0
2013-05-28 14:00:00,36.88,36.9,36.82,36.83,64800.0,29.3878,29.4037,29.34,29.348,64800.0
2013-05-28 14:30:00,36.82,36.87,36.77,36.83,51000.0,29.34,29.3798,29.3001,29.348,51000.0
2013-05-28 15:00:00,36.84,36.88,36.82,36.86,56400.0,29.3559,29.3878,29.34,29.3719,56400.0
2013-05-28 15:30:00,36.86,36.89,36.83,36.85,173000.0,29.3719,29.3958,29.348,29.3639,173000.0
2013-05-29 09:30:00,36.71,36.74,36.48,36.49,116200.0,29.2523,29.2762,29.0691,29.077,116200.0
2013-05-29 10:00:00,36.49,36.52,36.15,36.16,155200.0,29.077,29.1009,28.8061,28.8141,155200.0
2013-05-29 10:30:00,36.16,36.2,36.02,36.06,235600.0,28.8141,28.8459,28.7025,28.7344,235600.0
2013-05-29 11:00:00,36.06,36.16,36.02,36.1,115800.0,28.7344,28.8141,28.7025,28.7663,115800.0
2013-05-29 11:30:00,36.1,36.16,36.04,36.05,110400.0,28.7663,28.8141,28.7184,28.7264,110400.0
2013-05-29 12:00:00,36.05,36.06,35.96,35.99,97800.0,28.7264,28.7344,28.6547,28.6786,97800.0
2013-05-29 12:30:00,35.99,36.01,35.9,35.92,87200.0,28.6786,28.6945,28.6069,28.6228,87200.0
2013-05-29 13:00:00,35.92,36.01,35.89,36.01,96000.0,28.6228,28.6945,28.5989,28.6945,96000.0
2013-05-29 13:30:00,35.99,36.13,35.97,36.1,85800.0,28.6786,28.7902,28.6627,28.7663,85800.0
2013-05-29 14:00:00,36.12,36.13,36.05,36.07,61400.0,28.7822,28.7902,28.7264,28.7424,61400.0
2013-05-29 14:30:00,36.06,36.16,36.06,36.07,71200.0,28.7344,28.8141,28.7344,28.7424,71200.0
2013-05-29 15:00:00,36.07,36.09,36.03,36.05,135600.0,28.7424,28.7583,28.7105,28.7264,135600.0
2013-05-29 15:30:00,36.07,36.09,35.93,35.95,274400.0,28.7424,28.7583,28.6308,28.6467,274400.0
2013-05-30 09:30:00,35.98,36.01,35.8,35.91,145800.0,28.6706,28.6945,28.5272,28.6149,145800.0
2013-05-30 10:00:00,35.91,35.98,35.79,35.82,135800.0,28.6149,28.6706,28.5192,28.5431,135800.0
2013-05-30 10:30:00,35.83,35.88,35.8,35.85,147000.0,28.5511,28.591,28.5272,28.567,147000.0
2013-05-30 11:00:00,35.84,35.88,35.73,35.77,166600.0,28.5591,28.591,28.4714,28.5033,166600.0
2013-05-30 11:30:00,35.76,35.82,35.73,35.82,56800.0,28.4953,28.5431,28.4714,28.5431,56800.0
2013-05-30 12:00:00,35.81,35.85,35.75,35.75,46000.0,28.5352,28.567,28.4874,28.4874,46000.0
2013-05-30 12:30:00,35.74,35.77,35.72,35.75,64200.0,28.4794,28.5033,28.4635,28.4874,64200.0
2013-05-30 13:00:00,35.74,35.77,35.72,35.76,49400.0,28.4794,28.5033,28.4635,28.4953,49400.0
2013-05-30 13:30:00,35.76,35.78,35.73,35.74,81800.0,28.4953,28.5113,28.4714,28.4794,81800.0
2013-05-30 14:00:00,35.74,35.76,35.62,35.69,150000.0,28.4794,28.4953,28.3838,28.4396,150000.0
2013-05-30 14:30:00,35.7,35.7,35.61,35.63,69000.0,28.4475,28.4475,28.3758,28.3917,69000.0
2013-05-30 15:00:00,35.63,35.65,35.59,35.62,84400.0,28.3917,28.4077,28.3599,28.3838,84400.0
2013-05-30 15:30:00,35.6,35.68,35.58,35.6,190400.0,28.3678,28.4316,28.3519,28.3678,190400.0
2013-05-31 09:30:00,35.26,35.44,34.88,34.96,342400.0,28.0969,28.2403,27.7941,27.8579,342400.0
2013-05-31 10:00:00,34.95,35.06,34.9,35.05,118000.0,27.8499,27.9375,27.81,27.9296,118000.0
2013-05-31 10:30:00,35.05,35.12,34.84,34.85,137000.0,27.9296,27.9853,27.7622,27.7702,137000.0
2013-05-31 11:00:00,34.85,35.05,34.85,34.94,137400.0,27.7702,27.9296,27.7702,27.8419,137400.0
2013-05-31 11:30:00,34.95,34.97,34.88,34.93,56200.0,27.8499,27.8658,27.7941,27.8339,56200.0
2013-05-31 12:00:00,34.94,34.98,34.88,34.97,51400.0,27.8419,27.8738,27.7941,27.8658,51400.0
2013-05-31 12:30:00,34.98,34.99,34.89,34.9,107200.0,27.8738,27.8818,27.8021,27.81,107200.0
2013-05-31 13:00:00,34.9,34.97,34.9,34.96,68200.0,27.81,27.8658,27.81,27.8579,68200.0
2013-05-31 13:30:00,34.96,34.98,34.91,34.95,90800.0,27.8579,27.8738,27.818,27.8499,90800.0
2013-05-31 14:00:00,34.96,34.97,34.87,34.94,82200.0,27.8579,27.8658,27.7861,27.8419,82200.0
2013-05-31 14:30:00,34.93,34.94,34.79,34.81,84400.0,27.8339,27.8419,27.7224,27.7383,84400.0
2013-05-31 15:00:00,34.81,34.93,34.79,34.87,136400.0,27.7383,27.8339,27.7224,27.7861,136400.0
2013-05-31 15:30:00,34.86,34.87,34.55,34.55,430800.0,27.7782,27.7861,27.5311,27.5311,430800.0
2013-06-03 09:30:00,34.52,34.62,34.38,34.44,237000.0,27.5072,27.5869,27.3957,27.4435,237000.0
2013-06-03 10:00:00,34.42,34.86,34.39,34.81,104200.0,27.4276,27.7782,27.4036,27.7383,104200.0
2013-06-03 10:30:00,34.81,34.99,34.52,34.88,80000.0,27.7383,27.8818,27.5072,27.7941,80000.0
2013-06-03 11:00:00,34.87,34.87,34.6,34.66,53400.0,27.7861,27.7861,27.571,27.6188,53400.0
2013-06-03 11:30:00,34.68,34.79,34.6,34.68,74600.0,27.6347,27.7224,27.571,27.6347,74600.0
2013-06-03 12:00:00,34.68,34.72,34.6,34.63,80400.0,27.6347,27.6666,27.571,27.5949,80400.0
2013-06-03 12:30:00,34.63,34.66,34.54,34.59,91600.0,27.5949,27.6188,27.5232,27.563,91600.0
2013-06-03 13:00:00,34.6,34.65,34.56,34.56,81000.0,27.571,27.6108,27.5391,27.5391,81000.0
2013-06-03 13:30:00,34.58,34.63,34.52,34.58,69800.0,27.555,27.5949,27.5072,27.555,69800.0
2013-06-03 14:00:00,34.58,34.61,34.52,34.56,85600.0,27.555,27.579,27.5072,27.5391,85600.0
2013-06-03 14:30:00,34.56,34.6,34.56,34.59,155600.0,27.5391,27.571,27.5391,27.563,155600.0
2013-06-03 15:00:00,34.59,34.65,34.59,34.62,115400.0,27.563,27.6108,27.563,27.5869,115400.0
2013-06-03 15:30:00,34.62,34.75,34.58,34.74,268000.0,27.5869,27.6905,27.555,27.6825,268000.0
2013-06-04 09:30:00,34.63,34.91,34.6,34.88,84200.0,27.5949,27.818,27.571,27.7941,84200.0
2013-06-04 10:00:00,34.85,34.85,34.74,34.8,61200.0,27.7702,27.7702,27.6825,27.7304,61200.0
2013-06-04 10:30:00,34.82,34.94,34.79,34.82,53400.0,27.7463,27.8419,27.7224,27.7463,53400.0
2013-06-04 11:00:00,34.82,34.92,34.82,34.87,73600.0,27.7463,27.826,27.7463,27.7861,73600.0
2013-06-04 11:30:00,34.88,35.01,34.87,34.99,61200.0,27.7941,27.8977,27.7861,27.8818,61200.0
2013-06-04 12:00:00,34.99,34.99,34.81,34.84,39400.0,27.8818,27.8818,27.7383,27.7622,39400.0
2013-06-04 12:30:00,34.83,34.91,34.83,34.84,18200.0,27.7543,27.818,27.7543,27.7622,18200.0
2013-06-04 13:00:00,34.88,34.93,34.69,34.72,54800.0,27.7941,27.8339,27.6427,27.6666,54800.0
2013-06-04 13:30:00,34.72,34.74,34.55,34.61,58600.0,27.6666,27.6825,27.5311,27.579,58600.0
2013-06-04 14:00:00,34.62,34.69,34.55,34.65,83200.0,27.5869,27.6427,27.5311,27.6108,83200.0
2013-06-04 14:30:00,34.66,34.71,34.63,34.67,55400.0,27.6188,27.6586,27.5949,27.6268,55400.0
2013-06-04 15:00:00,34.67,34.76,34.65,34.71,75800.0,27.6268,27.6985,27.6108,27.6586,75800.0
2013-06-04 15:30:00,34.71,34.86,34.7,34.74,268600.0,27.6586,27.7782,27.6507,27.6825,268600.0
2013-06-05 09:30:00,34.47,34.64,34.47,34.56,59600.0,27.4674,27.6029,27.4674,27.5391,59600.0
2013-06-05 10:00:00,34.57,34.67,34.55,34.67,70200.0,27.5471,27.6268,27.5311,27.6268,70200.0
2013-06-05 10:30:00,34.66,34.69,34.59,34.63,48400.0,27.6188,27.6427,27.563,27.5949,48400.0
2013-06-05 11:00:00,34.63,34.64,34.57,34.58,77200.0,27.5949,27.6029,27.5471,27.555,77200.0
2013-06-05 11:30:00,34.58,34.63,34.55,34.56,53000.0,27.555,27.5949,27.5311,27.5391,53000.0
2013-06-05 12:00:00,34.57,34.6,34.52,34.53,82200.0,27.5471,27.571,27.5072,27.5152,82200.0
2013-06-05 12:30:00,34.51,34.56,34.44,34.44,34600.0,27.4993,27.5391,27.4435,27.4435,34600.0
2013-06-05 13:00:00,34.44,34.62,34.44,34.58,53600.0,27.4435,27.5869,27.4435,27.555,53600.0
2013-06-05 13:30:00,34.57,34.61,34.49,34.52,22800.0,27.5471,27.579,27.4833,27.5072,22800.0
2013-06-05 14:00:00,34.52,34.54,34.41,34.41,36800.0,27.5072,27.5232,27.4196,27.4196,36800.0
2013-06-05 14:30:00,34.39,34.48,34.38,34.47,64600.0,27.4036,27.4754,27.3957,27.4674,64600.0
2013-06-05 15:00:00,34.46,34.54,34.43,34.54,71800.0,27.4594,27.5232,27.4355,27.5232,71800.0
2013-06-05 15:30:00,34.54,34.58,34.42,34.43,229400.0,27.5232,27.555,27.4276,27.4355,229400.0
2013-06-06 09:30:00,34.5,34.54,34.34,34.36,131600.0,27.4913,27.5232,27.3638,27.3797,131600.0
2013-06-06 10:00:00,34.36,34.52,34.36,34.48,84000.0,27.3797,27.5072,27.3797,27.4754,84000.0
2013-06-06 10:30:00,34.49,34.55,34.45,34.55,265400.0,27.4833,27.5311,27.4515,27.5311,265400.0
2013-06-06 11:00:00,34.54,34.6,34.5,34.56,128400.0,27.5232,27.571,27.4913,27.5391,128400.0
2013-06-06 11:30:00,34.57,34.63,34.52,34.58,106000.0,27.5471,27.5949,27.5072,27.555,106000.0
2013-06-06 12:00:00,34.57,34.57,34.48,34.5,143400.0,27.5471,27.5471,27.4754,27.4913,143400.0
2013-06-06 12:30:00,34.51,34.61,34.5,34.58,59600.0,27.4993,27.579,27.4913,27.555,59600.0
2013-06-06 13:00:00,34.58,34.65,34.56,34.59,72800.0,27.555,27.6108,27.5391,27.563,72800.0
2013-06-06 13:30:00,34.58,34.62,34.54,34.59,43400.0,27.555,27.5869,27.5232,27.563,43400.0
2013-06-06 14:00:00,34.59,34.71,34.59,34.7,249200.0,27.563,27.6586,27.563,27.6507,249200.0
2013-06-06 14:30:00,34.71,34.73,34.65,34.68,72200.0,27.6586,27.6746,27.6108,27.6347,72200.0
2013-06-06 15:00:00,34.68,34.71,34.63,34.68,110600.0,27.6347,27.6586,27.5949,27.6347,110600.0
2013-06-06 15:30:00,34.67,34.85,34.67,34.85,173800.0,27.6268,27.7702,27.6268,27.7702,173800.0
2013-06-07 09:30:00,34.92,35.14,34.87,35.14,227600.0,27.826,28.0013,27.7861,28.0013,227600.0
2013-06-07 10:00:00,35.13,35.37,35.13,35.35,92600.0,27.9933,28.1846,27.9933,28.1686,92600.0
2013-06-07 10:30:00,35.38,35.38,35.3,35.31,47400.0,28.1925,28.1925,28.1288,28.1367,47400.0
2013-06-07 11:00:00,35.3,35.36,35.29,35.34,160200.0,28.1288,28.1766,28.1208,28.1607,160200.0
2013-06-07 11:30:00,35.34,35.4,35.34,35.38,56200.0,28.1607,28.2085,28.1607,28.1925,56200.0
2013-06-07 12:00:00,35.36,35.37,35.31,35.32,30000.0,28.1766,28.1846,28.1367,28.1447,30000.0
2013-06-07 12:30:00,35.32,35.36,35.27,35.29,45000.0,28.1447,28.1766,28.1049,28.1208,45000.0
2013-06-07 13:00:00,35.27,35.32,35.27,35.31,25000.0,28.1049,28.1447,28.1049,28.1367,25000.0
2013-06-07 13:30:00,35.31,35.33,35.27,35.3,27600.0,28.1367,28.1527,28.1049,28.1288,27600.0
2013-06-07 14:00:00,35.29,35.3,35.15,35.18,31000.0,28.1208,28.1288,28.0093,28.0332,31000.0
2013-06-07 14:30:00,35.18,35.27,35.15,35.26,29800.0,28.0332,28.1049,28.0093,28.0969,29800.0
2013-06-07 15:00:00,35.27,35.35,35.26,35.33,76200.0,28.1049,28.1686,28.0969,28.1527,76200.0
2013-06-07 15:30:00,35.33,35.48,35.33,35.45,146000.0,28.1527,28.2722,28.1527,28.2483,146000.0
2013-06-10 09:30:00,35.5,35.5,35.13,35.13,62800.0,28.2881,28.2881,27.9933,27.9933,62800.0
2013-06-10 10:00:00,35.1,35.26,35.08,35.24,55000.0,27.9694,28.0969,27.9535,28.081,55000.0
2013-06-10 10:30:00,35.24,35.26,35.21,35.22,58200.0,28.081,28.0969,28.0571,28.065,58200.0
2013-06-10 11:00:00,35.23,35.24,35.18,35.21,54000.0,28.073,28.081,28.0332,28.0571,54000.0
2013-06-10 11:30:00,35.2,35.21,35.16,35.16,53800.0,28.0491,28.0571,28.0172,28.0172,53800.0
2013-06-10 12:00:00,35.16,35.26,35.16,35.23,75000.0,28.0172,28.0969,28.0172,28.073,75000.0
2013-06-10 12:30:00,35.23,35.32,35.22,35.28,285000.0,28.073,28.1447,28.065,28.1128,285000.0
2013-06-10 13:00:00,35.28,35.3,35.27,35.27,57800.0,28.1128,28.1288,28.1049,28.1049,57800.0
2013-06-10 13:30:00,35.26,35.27,35.24,35.27,60800.0,28.0969,28.1049,28.081,28.1049,60800.0
2013-06-10 14:00:00,35.27,35.37,35.25,35.35,218600.0,28.1049,28.1846,28.0889,28.1686,218600.0
2013-06-10 14:30:00,35.35,35.41,35.35,35.4,66600.0,28.1686,28.2164,28.1686,28.2085,66600.0
2013-06-10 15:00:00,35.4,35.45,35.36,35.4,78000.0,28.2085,28.2483,28.1766,28.2085,78000.0
2013-06-10 15:30:00,35.41,35.42,35.33,35.38,165400.0,28.2164,28.2244,28.1527,28.1925,165400.0
2013-06-11 09:30:00,35.31,35.37,35.06,35.08,191000.0,28.1367,28.1846,27.9375,27.9535,191000.0
2013-06-11 10:00:00,35.08,35.27,35.07,35.23,39600.0,27.9535,28.1049,27.9455,28.073,39600.0
2013-06-11 10:30:00,35.26,35.5,35.26,35.5,41800.0,28.0969,28.2881,28.0969,28.2881,41800.0
2013-06-11 11:00:00,35.5,35.55,35.45,35.53,33600.0,28.2881,28.328,28.2483,28.3121,33600.0
2013-06-11 11:30:00,35.55,35.63,35.55,35.6,46200.0,28.328,28.3917,28.328,28.3678,46200.0
2013-06-11 12:00:00,35.6,35.62,35.55,35.57,26800.0,28.3678,28.3838,28.328,28.3439,26800.0
2013-06-11 12:30:00,35.56,35.58,35.52,35.57,24400.0,28.336,28.3519,28.3041,28.3439,24400.0
2013-06-11 13:00:00,35.58,35.61,35.52,35.52,23800.0,28.3519,28.3758,28.3041,28.3041,23800.0
2013-06-11 13:30:00,35.51,35.54,35.44,35.49,56600.0,28.2961,28.32,28.2403,28.2802,56600.0
2013-06-11 14:00:00,35.49,35.63,35.49,35.63,55000.0,28.2802,28.3917,28.2802,28.3917,55000.0
2013-06-11 14:30:00,35.63,35.68,35.59,35.62,90000.0,28.3917,28.4316,28.3599,28.3838,90000.0
2013-06-11 15:00:00,35.63,35.69,35.6,35.6,50600.0,28.3917,28.4396,28.3678,28.3678,50600.0
2013-06-11 15:30:00,35.61,35.63,35.49,35.51,123200.0,28.3758,28.3917,28.2802,28.2961,123200.0
2013-06-12 09:30:00,35.74,35.74,35.59,35.6,155000.0,28.4794,28.4794,28.3599,28.3678,155000.0
2013-06-12 10:00:00,35.6,35.68,35.6,35.66,142800.0,28.3678,28.4316,28.3678,28.4156,142800.0
2013-06-12 10:30:00,35.66,35.76,35.65,35.73,90400.0,28.4156,28.4953,28.4077,28.4714,90400.0
2013-06-12 11:00:00,35.74,35.77,35.66,35.71,149200.0,28.4794,28.5033,28.4156,28.4555,149200.0
2013-06-12 11:30:00,35.7,35.74,35.57,35.59,110200.0,28.4475,28.4794,28.3439,28.3599,110200.0
2013-06-12 12:00:00,35.59,35.71,35.58,35.68,226000.0,28.3599,28.4555,28.3519,28.4316,226000.0
2013-06-12 12:30:00,35.67,35.81,35.65,35.78,185800.0,28.4236,28.5352,28.4077,28.5113,185800.0
2013-06-12 13:00:00,35.79,35.88,35.74,35.74,83200.0,28.5192,28.591,28.4794,28.4794,83200.0
2013-06-12 13:30:00,35.74,35.77,35.65,35.72,55200.0,28.4794,28.5033,28.4077,28.4635,55200.0
2013-06-12 14:00:00,35.73,35.74,35.63,35.67,52000.0,28.4714,28.4794,28.3917,28.4236,52000.0
2013-06-12 14:30:00,35.68,35.77,35.66,35.75,207400.0,28.4316,28.5033,28.4156,28.4874,207400.0
2013-06-12 15:00:00,35.74,35.77,35.69,35.77,131400.0,28.4794,28.5033,28.4396,28.5033,131400.0
2013-06-12 15:30:00,35.77,35.77,35.69,35.7,249200.0,28.5033,28.5033,28.4396,28.4475,249200.0
2013-06-13 09:30:00,35.76,35.76,35.5,35.58,75800.0,28.4953,28.4953,28.2881,28.3519,75800.0
2013-06-13 10:00:00,35.57,35.67,35.54,35.6,55000.0,28.3439,28.4236,28.32,28.3678,55000.0
2013-06-13 10:30:00,35.61,35.75,35.57,35.6,48000.0,28.3758,28.4874,28.3439,28.3678,48000.0
2013-06-13 11:00:00,35.6,35.66,35.54,35.66,72600.0,28.3678,28.4156,28.32,28.4156,72600.0
2013-06-13 11:30:00,35.67,35.74,35.63,35.66,64200.0,28.4236,28.4794,28.3917,28.4156,64200.0
2013-06-13 12:00:00,35.67,35.69,35.63,35.63,28400.0,28.4236,28.4396,28.3917,28.3917,28400.0
2013-06-13 12:30:00,35.65,35.85,35.64,35.85,38800.0,28.4077,28.567,28.3997,28.567,38800.0
2013-06-13 13:00:00,35.87,35.92,35.81,35.92,80600.0,28.583,28.6228,28.5352,28.6228,80600.0
2013-06-13 13:30:00,35.92,35.99,35.86,35.98,61800.0,28.6228,28.6786,28.575,28.6706,61800.0
2013-06-13 14:00:00,35.98,36.05,35.98,36.02,64200.0,28.6706,28.7264,28.6706,28.7025,64200.0
2013-06-13 14:30:00,36.03,36.07,35.99,36.04,41400.0,28.7105,28.7424,28.6786,28.7184,41400.0
2013-06-13 15:00:00,36.04,36.07,36.02,36.04,62200.0,28.7184,28.7424,28.7025,28.7184,62200.0
2013-06-13 15:30:00,36.04,36.16,36.02,36.08,250000.0,28.7184,28.8141,28.7025,28.7503,250000.0
2013-06-14 09:30:00,36.09,36.15,35.98,36.13,53800.0,28.7583,28.8061,28.6706,28.7902,53800.0
2013-06-14 10:00:00,36.17,36.27,36.17,36.19,29400.0,28.822,28.9017,28.822,28.838,29400.0
2013-06-14 10:30:00,36.2,36.21,35.99,36.0,38200.0,28.8459,28.8539,28.6786,28.6866,38200.0
2013-06-14 11:00:00,36.01,36.06,35.99,36.04,20800.0,28.6945,28.7344,28.6786,28.7184,20800.0
2013-06-14 11:30:00,36.05,36.1,35.98,36.08,34600.0,28.7264,28.7663,28.6706,28.7503,34600.0
2013-06-14 12:00:00,36.09,36.09,36.01,36.02,16200.0,28.7583,28.7583,28.6945,28.7025,16200.0
2013-06-14 12:30:00,36.02,36.05,35.99,35.99,29400.0,28.7025,28.7264,28.6786,28.6786,29400.0
2013-06-14 13:00:00,35.99,36.05,35.94,35.98,33200.0,28.6786,28.7264,28.6388,28.6706,33200.0
2013-06-14 13:30:00,35.99,36.02,35.95,36.02,27800.0,28.6786,28.7025,28.6467,28.7025,27800.0
2013-06-14 14:00:00,36.01,36.12,35.96,36.1,25200.0,28.6945,28.7822,28.6547,28.7663,25200.0
2013-06-14 14:30:00,36.1,36.13,36.06,36.11,112800.0,28.7663,28.7902,28.7344,28.7742,112800.0
2013-06-14 15:00:00,36.12,36.19,36.12,36.13,36400.0,28.7822,28.838,28.7822,28.7902,36400.0
2013-06-14 15:30:00,36.13,36.15,36.04,36.13,164200.0,28.7902,28.8061,28.7184,28.7902,164200.0
2013-06-17 09:30:00,36.3,36.46,36.25,36.43,127400.0,28.9256,29.0531,28.8858,29.0292,127400.0
2013-06-17 10:00:00,36.44,36.47,36.41,36.42,66400.0,29.0372,29.0611,29.0133,29.0213,66400.0
2013-06-17 10:30:00,36.44,36.48,36.4,36.45,89600.0,29.0372,29.0691,29.0053,29.0452,89600.0
2013-06-17 11:00:00,36.44,36.49,36.38,36.42,52400.0,29.0372,29.077,28.9894,29.0213,52400.0
2013-06-17 11:30:00,36.39,36.45,36.35,36.42,51400.0,28.9973,29.0452,28.9655,29.0213,51400.0
2013-06-17 12:00:00,36.42,36.47,36.4,36.43,55400.0,29.0213,29.0611,29.0053,29.0292,55400.0
2013-06-17 12:30:00,36.45,36.45,36.42,36.43,50000.0,29.0452,29.0452,29.0213,29.0292,50000.0
2013-06-17 13:00:00,36.43,36.57,36.43,36.56,77000.0,29.0292,29.1408,29.0292,29.1328,77000.0
2013-06-17 13:30:00,36.56,36.56,36.48,36.49,39800.0,29.1328,29.1328,29.0691,29.077,39800.0
2013-06-17 14:00:00,36.49,36.51,36.33,36.36,76800.0,29.077,29.093,28.9495,28.9734,76800.0
2013-06-17 14:30:00,36.38,36.42,36.27,36.3,148600.0,28.9894,29.0213,28.9017,28.9256,148600.0
2013-06-17 15:00:00,36.28,36.33,36.24,36.31,103400.0,28.9097,28.9495,28.8778,28.9336,103400.0
2013-06-17 15:30:00,36.31,36.46,36.31,36.41,181000.0,28.9336,29.0531,28.9336,29.0133,181000.0
2013-06-18 09:30:00,36.35,36.45,36.31,36.44,40400.0,28.9655,29.0452,28.9336,29.0372,40400.0
2013-06-18 10:00:00,36.44,36.51,36.35,36.46,45600.0,29.0372,29.093,28.9655,29.0531,45600.0
2013-06-18 10:30:00,36.47,36.62,36.46,36.54,41000.0,29.0611,29.1806,29.0531,29.1169,41000.0
2013-06-18 11:00:00,36.51,36.55,36.48,36.54,41400.0,29.093,29.1248,29.0691,29.1169,41400.0
2013-06-18 11:30:00,36.55,36.62,36.55,36.55,15200.0,29.1248,29.1806,29.1248,29.1248,15200.0
2013-06-18 12:00:00,36.55,36.59,36.53,36.55,9200.0,29.1248,29.1567,29.1089,29.1248,9200.0
2013-06-18 12:30:00,36.56,36.68,36.56,36.68,37200.0,29.1328,29.2284,29.1328,29.2284,37200.0
2013-06-18 13:00:00,36.69,36.69,36.6,36.64,31000.0,29.2364,29.2364,29.1647,29.1966,31000.0
2013-06-18 13:30:00,36.63,36.72,36.59,36.64,37400.0,29.1886,29.2603,29.1567,29.1966,37400.0
2013-06-18 14:00:00,36.63,36.72,36.6,36.65,21600.0,29.1886,29.2603,29.1647,29.2045,21600.0
2013-06-18 14:30:00,36.66,36.69,36.63,36.63,21600.0,29.2125,29.2364,29.1886,29.1886,21600.0
2013-06-18 15:00:00,36.63,36.66,36.59,36.66,34000.0,29.1886,29.2125,29.1567,29.2125,34000.0
2013-06-18 15:30:00,36.65,36.68,36.61,36.68,168800.0,29.2045,29.2284,29.1727,29.2284,168800.0
2013-06-19 09:30:00,36.74,36.74,36.43,36.44,130800.0,29.2762,29.2762,29.0292,29.0372,130800.0
2013-06-19 10:00:00,36.45,36.61,36.43,36.58,49400.0,29.0452,29.1727,29.0292,29.1487,49400.0
2013-06-19 10:30:00,36.58,36.58,36.5,36.52,49200.0,29.1487,29.1487,29.085,29.1009,49200.0
2013-06-19 11:00:00,36.52,36.53,36.47,36.53,28400.0,29.1009,29.1089,29.0611,29.1089,28400.0
2013-06-19 11:30:00,36.52,36.63,36.5,36.58,69800.0,29.1009,29.1886,29.085,29.1487,69800.0
2013-06-19 12:00:00,36.58,36.7,36.58,36.7,110800.0,29.1487,29.2444,29.1487,29.2444,110800.0
2013-06-19 12:30:00,36.7,36.71,36.66,36.69,28800.0,29.2444,29.2523,29.2125,29.2364,28800.0
2013-06-19 13:00:00,36.67,36.69,36.6,36.62,32200.0,29.2205,29.2364,29.1647,29.1806,32200.0
2013-06-19 13:30:00,36.63,36.66,36.6,36.63,70400.0,29.1886,29.2125,29.1647,29.1886,70400.0
2013-06-19 14:00:00,36.66,36.68,36.52,36.63,277600.0,29.2125,29.2284,29.1009,29.1886,277600.0
2013-06-19 14:30:00,36.63,36.64,36.43,36.44,569600.0,29.1886,29.1966,29.0292,29.0372,569600.0
2013-06-19 15:00:00,36.44,36.48,36.3,36.38,240400.0,29.0372,29.0691,28.9256,28.9894,240400.0
2013-06-19 15:30:00,36.38,36.41,36.01,36.02,232000.0,28.9894,29.0133,28.6945,28.7025,232000.0
2013-06-20 09:30:00,35.8,35.85,35.56,35.57,96600.0,28.5272,28.567,28.336,28.3439,96600.0
2013-06-20 10:00:00,35.57,35.59,35.36,35.38,81000.0,28.3439,28.3599,28.1766,28.1925,81000.0
2013-06-20 10:30:00,35.36,35.38,35.23,35.27,69600.0,28.1766,28.1925,28.073,28.1049,69600.0
2013-06-20 11:00:00,35.27,35.29,35.1,35.19,64800.0,28.1049,28.1208,27.9694,28.0411,64800.0
2013-06-20 11:30:00,35.19,35.31,35.16,35.26,23800.0,28.0411,28.1367,28.0172,28.0969,23800.0
2013-06-20 12:00:00,35.27,35.31,35.24,35.28,57600.0,28.1049,28.1367,28.081,28.1128,57600.0
2013-06-20 12:30:00,35.28,35.32,35.25,35.3,57400.0,28.1128,28.1447,28.0889,28.1288,57400.0
2013-06-20 13:00:00,35.29,35.31,35.13,35.18,62000.0,28.1208,28.1367,27.9933,28.0332,62000.0
2013-06-20 13:30:00,35.19,35.27,35.14,35.25,59200.0,28.0411,28.1049,28.0013,28.0889,59200.0
2013-06-20 14:00:00,35.24,35.31,35.13,35.13,437400.0,28.081,28.1367,27.9933,27.9933,437400.0
2013-06-20 14:30:00,35.13,35.24,35.08,35.09,88600.0,27.9933,28.081,27.9535,27.9614,88600.0
2013-06-20 15:00:00,35.1,35.2,35.08,35.1,160800.0,27.9694,28.0491,27.9535,27.9694,160800.0
2013-06-20 15:30:00,35.12,35.15,34.95,35.0,264800.0,27.9853,28.0093,27.8499,27.8897,264800.0
2013-06-21 09:30:00,35.26,35.45,35.22,35.31,583800.0,28.0969,28.2483,28.065,28.1367,583800.0
2013-06-21 10:00:00,35.3,35.48,35.28,35.44,327600.0,28.1288,28.2722,28.1128,28.2403,327600.0
2013-06-21 10:30:00,35.41,35.55,35.4,35.55,164200.0,28.2164,28.328,28.2085,28.328,164200.0
2013-06-21 11:00:00,35.55,35.63,35.4,35.41,152600.0,28.328,28.3917,28.2085,28.2164,152600.0
2013-06-21 11:30:00,35.4,35.47,35.32,35.45,189600.0,28.2085,28.2642,28.1447,28.2483,189600.0
2013-06-21 12:00:00,35.45,35.52,35.4,35.44,47200.0,28.2483,28.3041,28.2085,28.2403,47200.0
2013-06-21 12:30:00,35.45,35.56,35.41,35.55,83600.0,28.2483,28.336,28.2164,28.328,83600.0
2013-06-21 13:00:00,35.56,35.72,35.55,35.62,52800.0,28.336,28.4635,28.328,28.3838,52800.0
2013-06-21 13:30:00,35.61,35.67,35.48,35.49,81200.0,28.3758,28.4236,28.2722,28.2802,81200.0
2013-06-21 14:00:00,35.49,35.55,35.49,35.54,83400.0,28.2802,28.328,28.2802,28.32,83400.0
2013-06-21 14:30:00,35.55,35.6,35.49,35.6,94200.0,28.328,28.3678,28.2802,28.3678,94200.0
2013-06-21 15:00:00,35.6,35.75,35.55,35.74,169400.0,28.3678,28.4874,28.328,28.4794,169400.0
2013-06-21 15:30:00,35.74,35.77,35.63,35.73,307600.0,28.4794,28.5033,28.3917,28.4714,307600.0
2013-06-24 09:30:00,35.43,35.57,35.42,35.46,113400.0,28.2324,28.3439,28.2244,28.2563,113400.0
2013-06-24 10:00:00,35.44,35.52,35.35,35.42,71200.0,28.2403,28.3041,28.1686,28.2244,71200.0
2013-06-24 10:30:00,35.4,35.59,35.4,35.52,52400.0,28.2085,28.3599,28.2085,28.3041,52400.0
2013-06-24 11:00:00,35.5,35.5,35.31,35.31,46400.0,28.2881,28.2881,28.1367,28.1367,46400.0
2013-06-24 11:30:00,35.32,35.37,35.27,35.37,36200.0,28.1447,28.1846,28.1049,28.1846,36200.0
2013-06-24 12:00:00,35.37,35.4,35.3,35.4,27800.0,28.1846,28.2085,28.1288,28.2085,27800.0
2013-06-24 12:30:00,35.41,35.45,35.37,35.43,20000.0,28.2164,28.2483,28.1846,28.2324,20000.0
2013-06-24 13:00:00,35.42,35.62,35.41,35.62,46800.0,28.2244,28.3838,28.2164,28.3838,46800.0
2013-06-24 13:30:00,35.6,35.65,35.55,35.65,38000.0,28.3678,28.4077,28.328,28.4077,38000.0
2013-06-24 14:00:00,35.64,35.9,35.62,35.88,68800.0,28.3997,28.6069,28.3838,28.591,68800.0
2013-06-24 14:30:00,35.87,35.92,35.78,35.81,62800.0,28.583,28.6228,28.5113,28.5352,62800.0
2013-06-24 15:00:00,35.81,35.88,35.77,35.82,78600.0,28.5352,28.591,28.5033,28.5431,78600.0
2013-06-24 15:30:00,35.81,35.84,35.56,35.6,261400.0,28.5352,28.5591,28.336,28.3678,261400.0
2013-06-25 09:30:00,35.89,35.89,35.33,35.42,137000.0,28.5989,28.5989,28.1527,28.2244,137000.0
2013-06-25 10:00:00,35.43,35.52,35.3,35.51,85000.0,28.2324,28.3041,28.1288,28.2961,85000.0
2013-06-25 10:30:00,35.49,35.58,35.4,35.56,54000.0,28.2802,28.3519,28.2085,28.336,54000.0
2013-06-25 11:00:00,35.56,35.58,35.47,35.48,54000.0,28.336,28.3519,28.2642,28.2722,54000.0
2013-06-25 11:30:00,35.46,35.49,35.35,35.43,42400.0,28.2563,28.2802,28.1686,28.2324,42400.0
2013-06-25 12:00:00,35.44,35.56,35.43,35.52,45200.0,28.2403,28.336,28.2324,28.3041,45200.0
2013-06-25 12:30:00,35.52,35.65,35.52,35.61,47200.0,28.3041,28.4077,28.3041,28.3758,47200.0
2013-06-25 13:00:00,35.62,35.66,35.54,35.54,38000.0,28.3838,28.4156,28.32,28.32,38000.0
2013-06-25 13:30:00,35.53,35.63,35.5,35.56,33600.0,28.3121,28.3917,28.2881,28.336,33600.0
2013-06-25 14:00:00,35.56,35.58,35.44,35.47,50600.0,28.336,28.3519,28.2403,28.2642,50600.0
2013-06-25 14:30:00,35.46,35.58,35.45,35.53,57200.0,28.2563,28.3519,28.2483,28.3121,57200.0
2013-06-25 15:00:00,35.54,35.63,35.52,35.59,69000.0,28.32,28.3917,28.3041,28.3599,69000.0
2013-06-25 15:30:00,35.6,35.69,35.57,35.59,170800.0,28.3678,28.4396,28.3439,28.3599,170800.0
2013-06-26 09:30:00,35.81,36.01,35.8,35.94,69400.0,28.5352,28.6945,28.5272,28.6388,69400.0
2013-06-26 10:00:00,35.96,36.07,35.94,36.01,112200.0,28.6547,28.7424,28.6388,28.6945,112200.0
2013-06-26 10:30:00,36.03,36.16,35.99,36.1,56200.0,28.7105,28.8141,28.6786,28.7663,56200.0
2013-06-26 11:00:00,36.1,36.1,35.94,36.04,55200.0,28.7663,28.7663,28.6388,28.7184,55200.0
2013-06-26 11:30:00,36.03,36.08,35.97,36.05,39200.0,28.7105,28.7503,28.6627,28.7264,39200.0
2013-06-26 12:00:00,36.04,36.1,36.03,36.05,47000.0,28.7184,28.7663,28.7105,28.7264,47000.0
2013-06-26 12:30:00,36.05,36.12,36.02,36.05,65000.0,28.7264,28.7822,28.7025,28.7264,65000.0
2013-06-26 13:00:00,36.04,36.1,36.04,36.1,40800.0,28.7184,28.7663,28.7184,28.7663,40800.0
2013-06-26 13:30:00,36.1,36.18,36.09,36.15,44200.0,28.7663,28.83,28.7583,28.8061,44200.0
2013-06-26 14:00:00,36.15,36.17,36.08,36.15,34000.0,28.8061,28.822,28.7503,28.8061,34000.0
2013-06-26 14:30:00,36.15,36.16,36.09,36.13,47800.0,28.8061,28.8141,28.7583,28.7902,47800.0
2013-06-26 15:00:00,36.13,36.17,36.03,36.07,66800.0,28.7902,28.822,28.7105,28.7424,66800.0
2013-06-26 15:30:00,36.06,36.07,35.89,35.89,284800.0,28.7344,28.7424,28.5989,28.5989,284800.0
2013-06-27 09:30:00,35.5,35.97,34.8,35.02,531400.0,28.2881,28.6627,27.7304,27.9057,531400.0
2013-06-27 10:00:00,35.01,35.36,34.92,35.3,244200.0,27.8977,28.1766,27.826,28.1288,244200.0
2013-06-27 10:30:00,35.32,35.5,35.2,35.24,180400.0,28.1447,28.2881,28.0491,28.081,180400.0
2013-06-27 11:00:00,35.24,35.42,35.16,35.18,158800.0,28.081,28.2244,28.0172,28.0332,158800.0
2013-06-27 11:30:00,35.18,35.3,35.04,35.28,138600.0,28.0332,28.1288,27.9216,28.1128,138600.0
2013-06-27 12:00:00,35.28,35.3,35.13,35.24,97000.0,28.1128,28.1288,27.9933,28.081,97000.0
2013-06-27 12:30:00,35.24,35.38,35.24,35.37,87600.0,28.081,28.1925,28.081,28.1846,87600.0
2013-06-27 13:00:00,35.37,35.5,35.35,35.43,111200.0,28.1846,28.2881,28.1686,28.2324,111200.0
2013-06-27 13:30:00,35.44,35.48,35.22,35.23,97000.0,28.2403,28.2722,28.065,28.073,97000.0
2013-06-27 14:00:00,35.23,35.35,35.18,35.32,93800.0,28.073,28.1686,28.0332,28.1447,93800.0
2013-06-27 14:30:00,35.32,35.38,35.24,35.28,99800.0,28.1447,28.1925,28.081,28.1128,99800.0
2013-06-27 15:00:00,35.28,35.32,35.25,35.3,179600.0,28.1128,28.1447,28.0889,28.1288,179600.0
2013-06-27 15:30:00,35.31,35.33,35.25,35.3,263600.0,28.1367,28.1527,28.0889,28.1288,263600.0
2013-06-28 09:30:00,35.22,35.23,34.83,34.84,144400.0,28.065,28.073,27.7543,27.7622,144400.0
2013-06-28 10:00:00,34.87,35.12,34.86,35.12,109200.0,27.7861,27.9853,27.7782,27.9853,109200.0
2013-06-28 10:30:00,35.13,35.23,35.12,35.19,50200.0,27.9933,28.073,27.9853,28.0411,50200.0
2013-06-28 11:00:00,35.2,35.46,35.15,35.32,78000.0,28.0491,28.2563,28.0093,28.1447,78000.0
2013-06-28 11:30:00,35.31,35.36,35.26,35.31,46800.0,28.1367,28.1766,28.0969,28.1367,46800.0
2013-06-28 12:00:00,35.33,35.33,35.18,35.24,48000.0,28.1527,28.1527,28.0332,28.081,48000.0
2013-06-28 12:30:00,35.24,35.3,35.23,35.25,92000.0,28.081,28.1288,28.073,28.0889,92000.0
2013-06-28 13:00:00,35.23,35.32,35.21,35.31,51200.0,28.073,28.1447,28.0571,28.1367,51200.0
2013-06-28 13:30:00,35.31,35.35,35.28,35.35,37600.0,28.1367,28.1686,28.1128,28.1686,37600.0
2013-06-28 14:00:00,35.35,35.39,35.26,35.3,42200.0,28.1686,28.2005,28.0969,28.1288,42200.0
2013-06-28 14:30:00,35.3,35.42,35.3,35.42,102000.0,28.1288,28.2244,28.1288,28.2244,102000.0
2013-06-28 15:00:00,35.41,35.41,35.3,35.35,93600.0,28.2164,28.2164,28.1288,28.1686,93600.0
2013-06-28 15:30:00,35.37,35.37,35.17,35.17,195200.0,28.1846,28.1846,28.0252,28.0252,195200.0
2013-07-01 09:30:00,35.31,35.42,35.21,35.24,68400.0,28.1367,28.2244,28.0571,28.081,68400.0
2013-07-01 10:00:00,35.24,35.46,35.24,35.36,61400.0,28.081,28.2563,28.081,28.1766,61400.0
2013-07-01 10:30:00,35.37,35.42,35.29,35.29,58000.0,28.1846,28.2244,28.1208,28.1208,58000.0
2013-07-01 11:00:00,35.28,35.37,35.24,35.24,177400.0,28.1128,28.1846,28.081,28.081,177400.0
2013-07-01 11:30:00,35.26,35.33,35.24,35.27,106400.0,28.0969,28.1527,28.081,28.1049,106400.0
2013-07-01 12:00:00,35.3,35.34,35.24,35.26,52600.0,28.1288,28.1607,28.081,28.0969,52600.0
2013-07-01 12:30:00,35.27,35.3,35.24,35.29,24000.0,28.1049,28.1288,28.081,28.1208,24000.0
2013-07-01 13:00:00,35.27,35.3,35.26,35.26,62000.0,28.1049,28.1288,28.0969,28.0969,62000.0
2013-07-01 13:30:00,35.27,35.28,35.13,35.15,209400.0,28.1049,28.1128,27.9933,28.0093,209400.0
2013-07-01 14:00:00,35.15,35.27,35.13,35.27,111200.0,28.0093,28.1049,27.9933,28.1049,111200.0
2013-07-01 14:30:00,35.26,35.31,35.24,35.29,45000.0,28.0969,28.1367,28.081,28.1208,45000.0
2013-07-01 15:00:00,35.29,35.33,35.24,35.26,53400.0,28.1208,28.1527,28.081,28.0969,53400.0
2013-07-01 15:30:00,35.25,35.3,35.16,35.27,224000.0,28.0889,28.1288,28.0172,28.1049,224000.0
2013-07-02 09:30:00,35.23,35.27,34.94,34.99,159600.0,28.073,28.1049,27.8419,27.8818,159600.0
2013-07-02 10:00:00,35.01,35.02,34.91,35.01,103800.0,27.8977,27.9057,27.818,27.8977,103800.0
2013-07-02 10:30:00,35.0,35.1,34.95,35.06,124600.0,27.8897,27.9694,27.8499,27.9375,124600.0
2013-07-02 11:00:00,35.06,35.08,35.02,35.08,67600.0,27.9375,27.9535,27.9057,27.9535,67600.0
2013-07-02 11:30:00,35.07,35.1,35.04,35.08,81200.0,27.9455,27.9694,27.9216,27.9535,81200.0
2013-07-02 12:00:00,35.07,35.12,35.02,35.03,44800.0,27.9455,27.9853,27.9057,27.9136,44800.0
2013-07-02 12:30:00,35.04,35.06,34.94,35.0,43600.0,27.9216,27.9375,27.8419,27.8897,43600.0
2013-07-02 13:00:00,35.02,35.03,34.9,34.91,41400.0,27.9057,27.9136,27.81,27.818,41400.0
2013-07-02 13:30:00,34.93,34.98,34.87,34.95,52600.0,27.8339,27.8738,27.7861,27.8499,52600.0
2013-07-02 14:00:00,34.96,34.96,34.85,34.91,121000.0,27.8579,27.8579,27.7702,27.818,121000.0
2013-07-02 14:30:00,34.91,35.01,34.9,34.98,86000.0,27.818,27.8977,27.81,27.8738,86000.0
2013-07-02 15:00:00,34.98,35.02,34.92,34.96,126800.0,27.8738,27.9057,27.826,27.8579,126800.0
2013-07-02 15:30:00,34.95,35.07,34.92,35.05,333400.0,27.8499,27.9455,27.826,27.9296,333400.0
2013-07-03 09:30:00,34.06,34.84,34.06,34.45,143600.0,27.2741,27.8987,27.2741,27.5864,143600.0
2013-07-03 10:00:00,34.45,34.52,34.38,34.45,99000.0,27.5864,27.6424,27.5303,27.5864,99000.0
2013-07-03 10:30:00,34.46,34.58,34.36,34.58,71800.0,27.5944,27.6905,27.5143,27.6905,71800.0
2013-07-03 11:00:00,34.59,34.74,34.58,34.74,48400.0,27.6985,27.8186,27.6905,27.8186,48400.0
2013-07-03 11:30:00,34.73,34.77,34.61,34.76,74200.0,27.8106,27.8426,27.7145,27.8346,74200.0
2013-07-03 12:00:00,34.77,34.84,34.71,34.75,73600.0,27.8426,27.8987,27.7946,27.8266,73600.0
2013-07-03 12:30:00,34.77,34.82,34.58,34.59,253600.0,27.8426,27.8827,27.6905,27.6985,253600.0
2013-07-05 09:30:00,34.8,34.91,34.68,34.69,90000.0,27.8667,27.9547,27.7706,27.7786,90000.0
2013-07-05 10:00:00,34.69,34.78,34.62,34.66,65200.0,27.7786,27.8506,27.7225,27.7546,65200.0
2013-07-05 10:30:00,34.66,34.7,34.57,34.63,43800.0,27.7546,27.7866,27.6825,27.7305,43800.0
2013-07-05 11:00:00,34.63,34.63,34.45,34.47,92200.0,27.7305,27.7305,27.5864,27.6024,92200.0
2013-07-05 11:30:00,34.46,34.63,34.41,34.63,52200.0,27.5944,27.7305,27.5544,27.7305,52200.0
2013-07-05 12:00:00,34.63,34.72,34.62,34.66,38000.0,27.7305,27.8026,27.7225,27.7546,38000.0
2013-07-05 12:30:00,34.68,34.73,34.6,34.62,19800.0,27.7706,27.8106,27.7065,27.7225,19800.0
2013-07-05 13:00:00,34.63,34.68,34.59,34.63,20400.0,27.7305,27.7706,27.6985,27.7305,20400.0
2013-07-05 13:30:00,34.64,34.72,34.63,34.67,23600.0,27.7385,27.8026,27.7305,27.7626,23600.0
2013-07-05 14:00:00,34.69,34.79,34.67,34.73,32400.0,27.7786,27.8587,27.7626,27.8106,32400.0
2013-07-05 14:30:00,34.72,34.76,34.68,34.7,21800.0,27.8026,27.8346,27.7706,27.7866,21800.0
2013-07-05 15:00:00,34.69,34.75,34.65,34.69,43600.0,27.7786,27.8266,27.7465,27.7786,43600.0
2013-07-05 15:30:00,34.7,34.85,34.66,34.84,136200.0,27.7866,27.9067,27.7546,27.8987,136200.0
2013-07-08 09:30:00,34.99,35.23,34.92,35.22,56400.0,28.0188,28.211,27.9628,28.203,56400.0
2013-07-08 10:00:00,35.19,35.25,35.07,35.17,223600.0,28.179,28.227,28.0829,28.1629,223600.0
2013-07-08 10:30:00,35.15,35.21,35.09,35.13,91600.0,28.1469,28.195,28.0989,28.1309,91600.0
2013-07-08 11:00:00,35.13,35.14,34.94,34.95,59600.0,28.1309,28.1389,27.9788,27.9868,59600.0
2013-07-08 11:30:00,34.94,34.98,34.85,34.88,38000.0,27.9788,28.0108,27.9067,27.9307,38000.0
2013-07-08 12:00:00,34.9,35.02,34.89,34.96,35600.0,27.9467,28.0428,27.9387,27.9948,35600.0
2013-07-08 12:30:00,34.95,35.0,34.91,34.92,35600.0,27.9868,28.0268,27.9547,27.9628,35600.0
2013-07-08 13:00:00,34.92,34.96,34.87,34.93,32600.0,27.9628,27.9948,27.9227,27.9708,32600.0
2013-07-08 13:30:00,34.93,34.99,34.93,34.97,29800.0,27.9708,28.0188,27.9708,28.0028,29800.0
2013-07-08 14:00:00,34.98,35.03,34.98,35.01,29200.0,28.0108,28.0508,28.0108,28.0348,29200.0
2013-07-08 14:30:00,35.01,35.1,35.01,35.06,29600.0,28.0348,28.1069,28.0348,28.0749,29600.0
2013-07-08 15:00:00,35.05,35.13,35.02,35.09,54800.0,28.0669,28.1309,28.0428,28.0989,54800.0
2013-07-08 15:30:00,35.09,35.17,35.02,35.09,131600.0,28.0989,28.1629,28.0428,28.0989,131600.0
2013-07-09 09:30:00,35.38,35.43,35.26,35.34,73200.0,28.3311,28.3711,28.235,28.2991,73200.0
2013-07-09 10:00:00,35.35,35.35,35.25,35.29,40800.0,28.3071,28.3071,28.227,28.259,40800.0
2013-07-09 10:30:00,35.28,35.35,35.26,35.31,76000.0,28.251,28.3071,28.235,28.2751,76000.0
2013-07-09 11:00:00,35.31,35.36,35.19,35.22,33000.0,28.2751,28.3151,28.179,28.203,33000.0
2013-07-09 11:30:00,35.23,35.27,35.17,35.18,35000.0,28.211,28.243,28.1629,28.171,35000.0
2013-07-09 12:00:00,35.17,35.19,35.06,35.12,35800.0,28.1629,28.179,28.0749,28.1229,35800.0
2013-07-09 12:30:00,35.09,35.18,35.09,35.13,29400.0,28.0989,28.171,28.0989,28.1309,29400.0
2013-07-09 13:00:00,35.13,35.19,35.12,35.18,23800.0,28.1309,28.179,28.1229,28.171,23800.0
2013-07-09 13:30:00,35.16,35.2,35.14,35.17,32200.0,28.1549,28.187,28.1389,28.1629,32200.0
2013-07-09 14:00:00,35.17,35.29,35.17,35.21,45400.0,28.1629,28.259,28.1629,28.195,45400.0
2013-07-09 14:30:00,35.22,35.23,35.15,35.17,59400.0,28.203,28.211,28.1469,28.1629,59400.0
2013-07-09 15:00:00,35.18,35.23,35.13,35.13,76800.0,28.171,28.211,28.1309,28.1309,76800.0
2013-07-09 15:30:00,35.13,35.17,35.08,35.16,241000.0,28.1309,28.1629,28.0909,28.1549,241000.0
2013-07-10 09:30:00,35.02,35.21,35.02,35.18,33200.0,28.0428,28.195,28.0428,28.171,33200.0
2013-07-10 10:00:00,35.19,35.3,35.13,35.26,59200.0,28.179,28.267,28.1309,28.235,59200.0
2013-07-10 10:30:00,35.24,35.26,35.1,35.12,44800.0,28.219,28.235,28.1069,28.1229,44800.0
2013-07-10 11:00:00,35.13,35.16,35.07,35.14,44000.0,28.1309,28.1549,28.0829,28.1389,44000.0
2013-07-10 11:30:00,35.15,35.21,35.13,35.18,30000.0,28.1469,28.195,28.1309,28.171,30000.0
2013-07-10 12:00:00,35.18,35.25,35.16,35.24,156400.0,28.171,28.227,28.1549,28.219,156400.0
2013-07-10 12:30:00,35.24,35.27,35.18,35.19,36400.0,28.219,28.243,28.171,28.179,36400.0
2013-07-10 13:00:00,35.2,35.23,35.09,35.09,78000.0,28.187,28.211,28.0989,28.0989,78000.0
2013-07-10 13:30:00,35.09,35.11,35.07,35.1,33600.0,28.0989,28.1149,28.0829,28.1069,33600.0
2013-07-10 14:00:00,35.09,35.24,35.08,35.1,103600.0,28.0989,28.219,28.0909,28.1069,103600.0
2013-07-10 14:30:00,35.1,35.15,35.0,35.05,89200.0,28.1069,28.1469,28.0268,28.0669,89200.0
2013-07-10 15:00:00,35.06,35.23,35.0,35.19,109000.0,28.0749,28.211,28.0268,28.179,109000.0
2013-07-10 15:30:00,35.19,35.27,35.13,35.26,234000.0,28.179,28.243,28.1309,28.235,234000.0
2013-07-11 09:30:00,35.67,35.88,35.57,35.77,355600.0,28.5633,28.7315,28.4833,28.6434,355600.0
2013-07-11 10:00:00,35.77,35.91,35.73,35.91,79400.0,28.6434,28.7555,28.6114,28.7555,79400.0
2013-07-11 10:30:00,35.9,35.92,35.83,35.89,102200.0,28.7475,28.7635,28.6915,28.7395,102200.0
2013-07-11 11:00:00,35.9,35.9,35.8,35.82,99600.0,28.7475,28.7475,28.6674,28.6834,99600.0
2013-07-11 11:30:00,35.81,35.85,35.76,35.82,90600.0,28.6754,28.7075,28.6354,28.6834,90600.0
2013-07-11 12:00:00,35.84,35.91,35.82,35.85,38400.0,28.6995,28.7555,28.6834,28.7075,38400.0
2013-07-11 12:30:00,35.85,35.93,35.83,35.92,165000.0,28.7075,28.7715,28.6915,28.7635,165000.0
2013-07-11 13:00:00,35.91,35.96,35.87,35.88,93600.0,28.7555,28.7955,28.7235,28.7315,93600.0
2013-07-11 13:30:00,35.88,36.0,35.88,35.99,58800.0,28.7315,28.8276,28.7315,28.8196,58800.0
2013-07-11 14:00:00,35.99,36.09,35.97,36.05,122200.0,28.8196,28.8996,28.8036,28.8676,122200.0
2013-07-11 14:30:00,36.05,36.1,36.02,36.05,66800.0,28.8676,28.9077,28.8436,28.8676,66800.0
2013-07-11 15:00:00,36.04,36.08,35.98,36.03,73200.0,28.8596,28.8916,28.8116,28.8516,73200.0
2013-07-11 15:30:00,36.02,36.1,35.98,36.02,162200.0,28.8436,28.9077,28.8116,28.8436,162200.0
2013-07-12 09:30:00,35.93,35.99,35.78,35.8,75000.0,28.7715,28.8196,28.6514,28.6674,75000.0
2013-07-12 10:00:00,35.8,35.9,35.75,35.77,46000.0,28.6674,28.7475,28.6274,28.6434,46000.0
2013-07-12 10:30:00,35.76,35.88,35.74,35.84,43600.0,28.6354,28.7315,28.6194,28.6995,43600.0
2013-07-12 11:00:00,35.84,35.84,35.76,35.77,107200.0,28.6995,28.6995,28.6354,28.6434,107200.0
2013-07-12 11:30:00,35.78,35.8,35.75,35.79,92600.0,28.6514,28.6674,28.6274,28.6594,92600.0
2013-07-12 12:00:00,35.8,35.86,35.79,35.85,30000.0,28.6674,28.7155,28.6594,28.7075,30000.0
2013-07-12 12:30:00,35.85,35.92,35.82,35.9,20000.0,28.7075,28.7635,28.6834,28.7475,20000.0
2013-07-12 13:00:00,35.91,35.93,35.83,35.88,36600.0,28.7555,28.7715,28.6915,28.7315,36600.0
2013-07-12 13:30:00,35.88,35.9,35.82,35.84,28800.0,28.7315,28.7475,28.6834,28.6995,28800.0
2013-07-12 14:00:00,35.84,35.86,35.79,35.8,75400.0,28.6995,28.7155,28.6594,28.6674,75400.0
2013-07-12 14:30:00,35.81,35.82,35.76,35.77,126800.0,28.6754,28.6834,28.6354,28.6434,126800.0
2013-07-12 15:00:00,35.76,35.77,35.73,35.74,64600.0,28.6354,28.6434,28.6114,28.6194,64600.0
2013-07-12 15:30:00,35.74,35.86,35.73,35.81,182600.0,28.6194,28.7155,28.6114,28.6754,182600.0
2013-07-15 09:30:00,35.8,36.06,35.8,36.04,36000.0,28.6674,28.8756,28.6674,28.8596,36000.0
2013-07-15 10:00:00,36.06,36.1,35.98,35.99,55000.0,28.8756,28.9077,28.8116,28.8196,55000.0
2013-07-15 10:30:00,35.99,36.11,35.99,36.04,27400.0,28.8196,28.9157,28.8196,28.8596,27400.0
2013-07-15 11:00:00,36.05,36.08,35.99,36.02,56200.0,28.8676,28.8916,28.8196,28.8436,56200.0
2013-07-15 11:30:00,36.05,36.1,36.01,36.01,12600.0,28.8676,28.9077,28.8356,28.8356,12600.0
2013-07-15 12:00:00,36.02,36.04,35.98,36.04,36600.0,28.8436,28.8596,28.8116,28.8596,36600.0
2013-07-15 12:30:00,36.0,36.05,35.99,36.01,39200.0,28.8276,28.8676,28.8196,28.8356,39200.0
2013-07-15 13:00:00,36.01,36.02,35.99,35.99,18400.0,28.8356,28.8436,28.8196,28.8196,18400.0
2013-07-15 13:30:00,36.0,36.02,35.97,36.02,50600.0,28.8276,28.8436,28.8036,28.8436,50600.0
2013-07-15 14:00:00,36.02,36.08,36.02,36.07,17400.0,28.8436,28.8916,28.8436,28.8836,17400.0
2013-07-15 14:30:00,36.08,36.08,36.02,36.05,33800.0,28.8916,28.8916,28.8436,28.8676,33800.0
2013-07-15 15:00:00,36.05,36.08,36.04,36.06,31200.0,28.8676,28.8916,28.8596,28.8756,31200.0
2013-07-15 15:30:00,36.06,36.09,36.02,36.06,150400.0,28.8756,28.8996,28.8436,28.8756,150400.0
2013-07-16 09:30:00,35.99,36.01,35.73,35.81,86200.0,28.8196,28.8356,28.6114,28.6754,86200.0
2013-07-16 10:00:00,35.8,35.97,35.79,35.93,61400.0,28.6674,28.8036,28.6594,28.7715,61400.0
2013-07-16 10:30:00,35.93,35.98,35.9,35.92,59400.0,28.7715,28.8116,28.7475,28.7635,59400.0
2013-07-16 11:00:00,35.92,35.98,35.9,35.98,139200.0,28.7635,28.8116,28.7475,28.8116,139200.0
2013-07-16 11:30:00,35.98,36.0,35.95,36.0,25800.0,28.8116,28.8276,28.7875,28.8276,25800.0
2013-07-16 12:00:00,36.01,36.05,35.98,36.05,38600.0,28.8356,28.8676,28.8116,28.8676,38600.0
2013-07-16 12:30:00,36.04,36.04,36.01,36.02,65000.0,28.8596,28.8596,28.8356,28.8436,65000.0
2013-07-16 13:00:00,36.02,36.03,35.99,35.99,57200.0,28.8436,28.8516,28.8196,28.8196,57200.0
2013-07-16 13:30:00,35.99,36.07,35.99,36.05,32600.0,28.8196,28.8836,28.8196,28.8676,32600.0
2013-07-16 14:00:00,36.05,36.1,36.02,36.08,55000.0,28.8676,28.9077,28.8436,28.8916,55000.0
2013-07-16 14:30:00,36.08,36.09,35.99,36.03,96800.0,28.8916,28.8996,28.8196,28.8516,96800.0
2013-07-16 15:00:00,36.02,36.07,35.94,36.02,79200.0,28.8436,28.8836,28.7795,28.8436,79200.0
2013-07-16 15:30:00,36.03,36.05,35.97,36.02,140200.0,28.8516,28.8676,28.8036,28.8436,140200.0
2013-07-17 09:30:00,36.18,36.23,35.99,36.01,63600.0,28.9717,29.0118,28.8196,28.8356,63600.0
2013-07-17 10:00:00,36.0,36.01,35.91,35.93,35000.0,28.8276,28.8356,28.7555,28.7715,35000.0
2013-07-17 10:30:00,35.93,35.96,35.82,35.94,92800.0,28.7715,28.7955,28.6834,28.7795,92800.0
2013-07-17 11:00:00,35.96,36.04,35.92,35.98,46400.0,28.7955,28.8596,28.7635,28.8116,46400.0
2013-07-17 11:30:00,35.97,35.99,35.9,35.94,51000.0,28.8036,28.8196,28.7475,28.7795,51000.0
2013-07-17 12:00:00,35.96,35.98,35.79,35.9,100400.0,28.7955,28.8116,28.6594,28.7475,100400.0
2013-07-17 12:30:00,35.88,35.92,35.85,35.87,17800.0,28.7315,28.7635,28.7075,28.7235,17800.0
2013-07-17 13:00:00,35.86,35.95,35.85,35.93,150600.0,28.7155,28.7875,28.7075,28.7715,150600.0
2013-07-17 13:30:00,35.92,35.96,35.9,35.95,20200.0,28.7635,28.7955,28.7475,28.7875,20200.0
2013-07-17 14:00:00,35.95,35.96,35.92,35.93,25600.0,28.7875,28.7955,28.7635,28.7715,25600.0
2013-07-17 14:30:00,35.93,35.93,35.85,35.85,47200.0,28.7715,28.7715,28.7075,28.7075,47200.0
2013-07-17 15:00:00,35.83,36.08,35.82,36.08,90600.0,28.6915,28.8916,28.6834,28.8916,90600.0
2013-07-17 15:30:00,36.06,36.09,35.93,36.0,274400.0,28.8756,28.8996,28.7715,28.8276,274400.0
2013-07-18 09:30:00,35.97,36.18,35.97,36.16,37200.0,28.8036,28.9717,28.8036,28.9557,37200.0
2013-07-18 10:00:00,36.16,36.21,36.07,36.11,51400.0,28.9557,28.9957,28.8836,28.9157,51400.0
2013-07-18 10:30:00,36.11,36.19,36.04,36.11,135400.0,28.9157,28.9797,28.8596,28.9157,135400.0
2013-07-18 11:00:00,36.1,36.12,36.01,36.01,54400.0,28.9077,28.9237,28.8356,28.8356,54400.0
2013-07-18 11:30:00,36.01,36.08,35.99,36.02,70400.0,28.8356,28.8916,28.8196,28.8436,70400.0
2013-07-18 12:00:00,36.04,36.06,35.95,35.99,70600.0,28.8596,28.8756,28.7875,28.8196,70600.0
2013-07-18 12:30:00,35.98,35.98,35.85,35.91,28400.0,28.8116,28.8116,28.7075,28.7555,28400.0
2013-07-18 13:00:00,35.9,35.96,35.85,35.91,53200.0,28.7475,28.7955,28.7075,28.7555,53200.0
2013-07-18 13:30:00,35.9,35.99,35.9,35.94,37000.0,28.7475,28.8196,28.7475,28.7795,37000.0
2013-07-18 14:00:00,35.94,36.01,35.93,35.97,41800.0,28.7795,28.8356,28.7715,28.8036,41800.0
2013-07-18 14:30:00,35.97,36.08,35.97,36.05,26000.0,28.8036,28.8916,28.8036,28.8676,26000.0
2013-07-18 15:00:00,36.06,36.07,36.04,36.07,36400.0,28.8756,28.8836,28.8596,28.8836,36400.0
2013-07-18 15:30:00,36.07,36.13,36.04,36.13,126400.0,28.8836,28.9317,28.8596,28.9317,126400.0
2013-07-19 09:30:00,36.12,36.17,36.0,36.08,185000.0,28.9237,28.9637,28.8276,28.8916,185000.0
2013-07-19 10:00:00,36.1,36.13,35.97,35.99,27000.0,28.9077,28.9317,28.8036,28.8196,27000.0
2013-07-19 10:30:00,36.0,36.08,35.98,35.99,24800.0,28.8276,28.8916,28.8116,28.8196,24800.0
2013-07-19 11:00:00,36.0,36.0,35.93,35.99,23200.0,28.8276,28.8276,28.7715,28.8196,23200.0
2013-07-19 11:30:00,35.97,36.1,35.96,36.07,33200.0,28.8036,28.9077,28.7955,28.8836,33200.0
2013-07-19 12:00:00,36.1,36.1,36.05,36.09,22600.0,28.9077,28.9077,28.8676,28.8996,22600.0
2013-07-19 12:30:00,36.1,36.16,36.08,36.15,23800.0,28.9077,28.9557,28.8916,28.9477,23800.0
2013-07-19 13:00:00,36.14,36.18,36.1,36.13,30000.0,28.9397,28.9717,28.9077,28.9317,30000.0
2013-07-19 13:30:00,36.1,36.17,36.1,36.16,23200.0,28.9077,28.9637,28.9077,28.9557,23200.0
2013-07-19 14:00:00,36.17,36.29,36.17,36.27,42800.0,28.9637,29.0598,28.9637,29.0438,42800.0
2013-07-19 14:30:00,36.26,36.35,36.26,36.34,55400.0,29.0358,29.1078,29.0358,29.0998,55400.0
2013-07-19 15:00:00,36.34,36.42,36.34,36.4,81400.0,29.0998,29.1639,29.0998,29.1479,81400.0
2013-07-19 15:30:00,36.4,36.54,36.4,36.52,418200.0,29.1479,29.26,29.1479,29.244,418200.0
2013-07-22 09:30:00,36.34,36.43,36.12,36.13,95800.0,29.0998,29.1719,28.9237,28.9317,95800.0
2013-07-22 10:00:00,36.12,36.26,36.09,36.21,38000.0,28.9237,29.0358,28.8996,28.9957,38000.0
2013-07-22 10:30:00,36.2,36.27,36.15,36.19,404400.0,28.9877,29.0438,28.9477,28.9797,404400.0
2013-07-22 11:00:00,36.2,36.3,36.18,36.3,131000.0,28.9877,29.0678,28.9717,29.0678,131000.0
2013-07-22 11:30:00,36.3,36.33,36.21,36.23,20600.0,29.0678,29.0918,28.9957,29.0118,20600.0
2013-07-22 12:00:00,36.23,36.24,36.21,36.24,40400.0,29.0118,29.0198,28.9957,29.0198,40400.0
2013-07-22 12:30:00,36.24,36.26,36.18,36.18,26000.0,29.0198,29.0358,28.9717,28.9717,26000.0
2013-07-22 13:00:00,36.18,36.2,36.14,36.15,32200.0,28.9717,28.9877,28.9397,28.9477,32200.0
2013-07-22 13:30:00,36.15,36.16,36.09,36.09,40800.0,28.9477,28.9557,28.8996,28.8996,40800.0
2013-07-22 14:00:00,36.09,36.13,36.07,36.09,39600.0,28.8996,28.9317,28.8836,28.8996,39600.0
2013-07-22 14:30:00,36.09,36.18,36.08,36.17,33600.0,28.8996,28.9717,28.8916,28.9637,33600.0
2013-07-22 15:00:00,36.17,36.17,36.12,36.16,42200.0,28.9637,28.9637,28.9237,28.9557,42200.0
2013-07-22 15:30:00,36.16,36.23,36.12,36.23,122800.0,28.9557,29.0118,28.9237,29.0118,122800.0
2013-07-23 09:30:00,36.3,36.34,36.12,36.3,65000.0,29.0678,29.0998,28.9237,29.0678,65000.0
2013-07-23 10:00:00,36.3,36.31,36.13,36.14,41800.0,29.0678,29.0758,28.9317,28.9397,41800.0
2013-07-23 10:30:00,36.16,36.16,36.06,36.08,20000.0,28.9557,28.9557,28.8756,28.8916,20000.0
2013-07-23 11:00:00,36.08,36.12,36.06,36.1,15600.0,28.8916,28.9237,28.8756,28.9077,15600.0
2013-07-23 11:30:00,36.1,36.12,36.04,36.05,25800.0,28.9077,28.9237,28.8596,28.8676,25800.0
2013-07-23 12:00:00,36.05,36.11,36.01,36.06,50800.0,28.8676,28.9157,28.8356,28.8756,50800.0
2013-07-23 12:30:00,36.07,36.12,36.04,36.06,35200.0,28.8836,28.9237,28.8596,28.8756,35200.0
2013-07-23 13:00:00,36.06,36.13,36.06,36.1,27400.0,28.8756,28.9317,28.8756,28.9077,27400.0
2013-07-23 13:30:00,36.11,36.13,36.06,36.06,36800.0,28.9157,28.9317,28.8756,28.8756,36800.0
2013-07-23 14:00:00,36.06,36.1,36.05,36.09,26800.0,28.8756,28.9077,28.8676,28.8996,26800.0
2013-07-23 14:30:00,36.09,36.19,36.09,36.12,35000.0,28.8996,28.9797,28.8996,28.9237,35000.0
2013-07-23 15:00:00,36.13,36.18,36.12,36.17,20800.0,28.9317,28.9717,28.9237,28.9637,20800.0
2013-07-23 15:30:00,36.17,36.25,36.13,36.23,106200.0,28.9637,29.0278,28.9317,29.0118,106200.0
2013-07-24 09:30:00,36.27,36.32,35.91,35.99,44200.0,29.0438,29.0838,28.7555,28.8196,44200.0
2013-07-24 10:00:00,35.99,36.0,35.88,35.94,32600.0,28.8196,28.8276,28.7315,28.7795,32600.0
2013-07-24 10:30:00,35.92,35.98,35.9,35.95,31200.0,28.7635,28.8116,28.7475,28.7875,31200.0
2013-07-24 11:00:00,35.96,36.0,35.88,36.0,22200.0,28.7955,28.8276,28.7315,28.8276,22200.0
2013-07-24 11:30:00,36.01,36.04,35.88,35.89,40200.0,28.8356,28.8596,28.7315,28.7395,40200.0
2013-07-24 12:00:00,35.89,35.91,35.82,35.85,106600.0,28.7395,28.7555,28.6834,28.7075,106600.0
2013-07-24 12:30:00,35.85,35.86,35.77,35.79,32200.0,28.7075,28.7155,28.6434,28.6594,32200.0
2013-07-24 13:00:00,35.81,35.85,35.76,35.8,33000.0,28.6754,28.7075,28.6354,28.6674,33000.0
2013-07-24 13:30:00,35.78,35.81,35.73,35.73,33000.0,28.6514,28.6754,28.6114,28.6114,33000.0
2013-07-24 14:00:00,35.74,35.77,35.72,35.74,29800.0,28.6194,28.6434,28.6034,28.6194,29800.0
2013-07-24 14:30:00,35.74,35.82,35.73,35.8,32200.0,28.6194,28.6834,28.6114,28.6674,32200.0
2013-07-24 15:00:00,35.81,35.81,35.73,35.77,29000.0,28.6754,28.6754,28.6114,28.6434,29000.0
2013-07-24 15:30:00,35.77,35.81,35.73,35.8,66600.0,28.6434,28.6754,28.6114,28.6674,66600.0
2013-07-25 09:30:00,35.71,35.82,35.68,35.79,40000.0,28.5954,28.6834,28.5713,28.6594,40000.0
2013-07-25 10:00:00,35.76,35.91,35.76,35.89,15200.0,28.6354,28.7555,28.6354,28.7395,15200.0
2013-07-25 10:30:00,35.87,35.87,35.77,35.81,19800.0,28.7235,28.7235,28.6434,28.6754,19800.0
2013-07-25 11:00:00,35.82,35.83,35.69,35.73,50600.0,28.6834,28.6915,28.5793,28.6114,50600.0
2013-07-25 11:30:00,35.74,35.86,35.73,35.83,25400.0,28.6194,28.7155,28.6114,28.6915,25400.0
2013-07-25 12:00:00,35.83,35.9,35.79,35.87,32400.0,28.6915,28.7475,28.6594,28.7235,32400.0
2013-07-25 12:30:00,35.87,35.96,35.87,35.94,21000.0,28.7235,28.7955,28.7235,28.7795,21000.0
2013-07-25 13:00:00,35.94,35.94,35.84,35.87,28800.0,28.7795,28.7795,28.6995,28.7235,28800.0
2013-07-25 13:30:00,35.89,35.96,35.86,35.96,15200.0,28.7395,28.7955,28.7155,28.7955,15200.0
2013-07-25 14:00:00,35.95,35.98,35.93,35.95,16800.0,28.7875,28.8116,28.7715,28.7875,16800.0
2013-07-25 14:30:00,35.94,36.01,35.94,36.01,56000.0,28.7795,28.8356,28.7795,28.8356,56000.0
2013-07-25 15:00:00,36.01,36.14,35.99,36.1,93200.0,28.8356,28.9397,28.8196,28.9077,93200.0
2013-07-25 15:30:00,36.09,36.15,36.04,36.11,158200.0,28.8996,28.9477,28.8596,28.9157,158200.0
2013-07-26 09:30:00,35.96,36.1,35.79,35.87,41400.0,28.7955,28.9077,28.6594,28.7235,41400.0
2013-07-26 10:00:00,35.88,35.91,35.73,35.74,34000.0,28.7315,28.7555,28.6114,28.6194,34000.0
2013-07-26 10:30:00,35.74,35.76,35.56,35.56,27000.0,28.6194,28.6354,28.4752,28.4752,27000.0
2013-07-26 11:00:00,35.58,35.7,35.58,35.63,19800.0,28.4913,28.5874,28.4913,28.5313,19800.0
2013-07-26 11:30:00,35.62,35.74,35.57,35.7,35200.0,28.5233,28.6194,28.4833,28.5874,35200.0
2013-07-26 12:00:00,35.7,35.86,35.7,35.84,22000.0,28.5874,28.7155,28.5874,28.6995,22000.0
2013-07-26 12:30:00,35.83,35.87,35.8,35.84,12400.0,28.6915,28.7235,28.6674,28.6995,12400.0
2013-07-26 13:00:00,35.83,35.99,35.83,35.98,12200.0,28.6915,28.8196,28.6915,28.8116,12200.0
2013-07-26 13:30:00,35.97,35.98,35.87,35.88,16600.0,28.8036,28.8116,28.7235,28.7315,16600.0
2013-07-26 14:00:00,35.87,35.93,35.85,35.88,118600.0,28.7235,28.7715,28.7075,28.7315,118600.0
2013-07-26 14:30:00,35.87,35.95,35.85,35.92,16000.0,28.7235,28.7875,28.7075,28.7635,16000.0
2013-07-26 15:00:00,35.92,35.98,35.9,35.94,23800.0,28.7635,28.8116,28.7475,28.7795,23800.0
2013-07-26 15:30:00,35.94,35.99,35.9,35.98,65000.0,28.7795,28.8196,28.7475,28.8116,65000.0
2013-07-29 09:30:00,35.92,36.13,35.89,36.08,39200.0,28.7635,28.9317,28.7395,28.8916,39200.0
2013-07-29 10:00:00,36.08,36.2,36.02,36.16,61200.0,28.8916,28.9877,28.8436,28.9557,61200.0
2013-07-29 10:30:00,36.16,36.23,36.08,36.22,16600.0,28.9557,29.0118,28.8916,29.0037,16600.0
2013-07-29 11:00:00,36.22,36.29,36.02,36.04,45400.0,29.0037,29.0598,28.8436,28.8596,45400.0
2013-07-29 11:30:00,36.02,36.05,35.96,35.99,16400.0,28.8436,28.8676,28.7955,28.8196,16400.0
2013-07-29 12:00:00,36.0,36.0,35.88,35.94,21200.0,28.8276,28.8276,28.7315,28.7795,21200.0
2013-07-29 12:30:00,35.93,36.03,35.91,36.0,10800.0,28.7715,28.8516,28.7555,28.8276,10800.0
2013-07-29 13:00:00,36.0,36.06,35.99,36.02,152000.0,28.8276,28.8756,28.8196,28.8436,152000.0
2013-07-29 13:30:00,36.02,36.03,35.94,35.98,11600.0,28.8436,28.8516,28.7795,28.8116,11600.0
2013-07-29 14:00:00,35.99,36.04,35.98,35.98,18000.0,28.8196,28.8596,28.8116,28.8116,18000.0
2013-07-29 14:30:00,35.99,36.02,35.97,35.99,19400.0,28.8196,28.8436,28.8036,28.8196,19400.0
2013-07-29 15:00:00,35.99,36.02,35.96,35.98,17200.0,28.8196,28.8436,28.7955,28.8116,17200.0
2013-07-29 15:30:00,35.99,36.0,35.9,35.93,82600.0,28.8196,28.8276,28.7475,28.7715,82600.0
2013-07-30 09:30:00,36.18,36.4,35.95,36.13,154200.0,28.9717,29.1479,28.7875,28.9317,154200.0
2013-07-30 10:00:00,36.13,36.26,36.13,36.21,24000.0,28.9317,29.0358,28.9317,28.9957,24000.0
2013-07-30 10:30:00,36.24,36.3,36.21,36.22,51200.0,29.0198,29.0678,28.9957,29.0037,51200.0
2013-07-30 11:00:00,36.21,36.25,36.17,36.17,50600.0,28.9957,29.0278,28.9637,28.9637,50600.0
2013-07-30 11:30:00,36.17,36.18,36.06,36.07,14800.0,28.9637,28.9717,28.8756,28.8836,14800.0
2013-07-30 12:00:00,36.04,36.09,36.01,36.03,61000.0,28.8596,28.8996,28.8356,28.8516,61000.0
2013-07-30 12:30:00,36.05,36.08,36.01,36.07,19800.0,28.8676,28.8916,28.8356,28.8836,19800.0
2013-07-30 13:00:00,36.07,36.07,35.92,35.93,19600.0,28.8836,28.8836,28.7635,28.7715,19600.0
2013-07-30 13:30:00,35.93,35.93,35.83,35.85,46600.0,28.7715,28.7715,28.6915,28.7075,46600.0
2013-07-30 14:00:00,35.86,35.86,35.77,35.79,28400.0,28.7155,28.7155,28.6434,28.6594,28400.0
2013-07-30 14:30:00,35.79,35.81,35.76,35.79,45600.0,28.6594,28.6754,28.6354,28.6594,45600.0
2013-07-30 15:00:00,35.78,35.85,35.76,35.85,44400.0,28.6514,28.7075,28.6354,28.7075,44400.0
2013-07-30 15:30:00,35.85,35.85,35.79,35.8,127200.0,28.7075,28.7075,28.6594,28.6674,127200.0
2013-07-31 09:30:00,35.85,35.88,35.63,35.72,66400.0,28.7075,28.7315,28.5313,28.6034,66400.0
2013-07-31 10:00:00,35.73,35.77,35.66,35.75,49000.0,28.6114,28.6434,28.5553,28.6274,49000.0
2013-07-31 10:30:00,35.75,35.92,35.75,35.92,20600.0,28.6274,28.7635,28.6274,28.7635,20600.0
2013-07-31 11:00:00,35.92,35.94,35.84,35.87,43600.0,28.7635,28.7795,28.6995,28.7235,43600.0
2013-07-31 11:30:00,35.88,35.92,35.88,35.91,18400.0,28.7315,28.7635,28.7315,28.7555,18400.0
2013-07-31 12:00:00,35.9,35.92,35.83,35.85,25600.0,28.7475,28.7635,28.6915,28.7075,25600.0
2013-07-31 12:30:00,35.85,35.85,35.77,35.82,30000.0,28.7075,28.7075,28.6434,28.6834,30000.0
2013-07-31 13:00:00,35.79,35.83,35.78,35.81,10800.0,28.6594,28.6915,28.6514,28.6754,10800.0
2013-07-31 13:30:00,35.81,35.82,35.77,35.77,15000.0,28.6754,28.6834,28.6434,28.6434,15000.0
2013-07-31 14:00:00,35.8,35.88,35.7,35.87,26600.0,28.6674,28.7315,28.5874,28.7235,26600.0
2013-07-31 14:30:00,35.87,35.97,35.87,35.9,35400.0,28.7235,28.8036,28.7235,28.7475,35400.0
2013-07-31 15:00:00,35.91,35.92,35.82,35.89,36400.0,28.7555,28.7635,28.6834,28.7395,36400.0
2013-07-31 15:30:00,35.88,35.88,35.74,35.81,157400.0,28.7315,28.7315,28.6194,28.6754,157400.0
2013-08-01 09:30:00,36.03,36.24,35.99,36.09,76800.0,28.8516,29.0198,28.8196,28.8996,76800.0
2013-08-01 10:00:00,36.08,36.2,36.08,36.16,282600.0,28.8916,28.9877,28.8916,28.9557,282600.0
2013-08-01 10:30:00,36.18,36.32,36.16,36.29,60800.0,28.9717,29.0838,28.9557,29.0598,60800.0
2013-08-01 11:00:00,36.3,36.3,36.22,36.26,19400.0,29.0678,29.0678,29.0037,29.0358,19400.0
2013-08-01 11:30:00,36.27,36.27,36.17,36.26,19800.0,29.0438,29.0438,28.9637,29.0358,19800.0
2013-08-01 12:00:00,36.24,36.27,36.21,36.24,13200.0,29.0198,29.0438,28.9957,29.0198,13200.0
2013-08-01 12:30:00,36.25,36.27,36.19,36.21,23000.0,29.0278,29.0438,28.9797,28.9957,23000.0
2013-08-01 13:00:00,36.22,36.23,36.16,36.19,30200.0,29.0037,29.0118,28.9557,28.9797,30200.0
2013-08-01 13:30:00,36.18,36.21,36.15,36.15,15800.0,28.9717,28.9957,28.9477,28.9477,15800.0
2013-08-01 14:00:00,36.15,36.29,36.15,36.25,64000.0,28.9477,29.0598,28.9477,29.0278,64000.0
2013-08-01 14:30:00,36.24,36.27,36.2,36.21,53600.0,29.0198,29.0438,28.9877,28.9957,53600.0
2013-08-01 15:00:00,36.21,36.22,36.17,36.19,50200.0,28.9957,29.0037,28.9637,28.9797,50200.0
2013-08-01 15:30:00,36.18,36.31,36.18,36.27,148600.0,28.9717,29.0758,28.9717,29.0438,148600.0
2013-08-02 09:30:00,36.18,36.18,35.98,36.01,42400.0,28.9717,28.9717,28.8116,28.8356,42400.0
2013-08-02 10:00:00,35.98,36.09,35.93,36.05,42000.0,28.8116,28.8996,28.7715,28.8676,42000.0
2013-08-02 10:30:00,36.03,36.04,35.96,35.99,25800.0,28.8516,28.8596,28.7955,28.8196,25800.0
2013-08-02 11:00:00,35.99,36.08,35.94,36.06,21600.0,28.8196,28.8916,28.7795,28.8756,21600.0
2013-08-02 11:30:00,36.07,36.17,36.07,36.13,26800.0,28.8836,28.9637,28.8836,28.9317,26800.0
2013-08-02 12:00:00,36.14,36.2,36.14,36.17,19600.0,28.9397,28.9877,28.9397,28.9637,19600.0
2013-08-02 12:30:00,36.17,36.25,36.17,36.23,21000.0,28.9637,29.0278,28.9637,29.0118,21000.0
2013-08-02 13:00:00,36.24,36.35,36.24,36.35,40000.0,29.0198,29.1078,29.0198,29.1078,40000.0
2013-08-02 13:30:00,36.32,36.32,36.26,36.29,26000.0,29.0838,29.0838,29.0358,29.0598,26000.0
2013-08-02 14:00:00,36.29,36.32,36.27,36.3,25600.0,29.0598,29.0838,29.0438,29.0678,25600.0
2013-08-02 14:30:00,36.3,36.37,36.3,36.31,24800.0,29.0678,29.1239,29.0678,29.0758,24800.0
2013-08-02 15:00:00,36.31,36.34,36.28,36.33,22200.0,29.0758,29.0998,29.0518,29.0918,22200.0
2013-08-02 15:30:00,36.33,36.38,36.29,36.35,110400.0,29.0918,29.1319,29.0598,29.1078,110400.0
2013-08-05 09:30:00,36.31,36.34,36.12,36.12,32400.0,29.0758,29.0998,28.9237,28.9237,32400.0
2013-08-05 10:00:00,36.13,36.2,35.96,35.96,116200.0,28.9317,28.9877,28.7955,28.7955,116200.0
2013-08-05 10:30:00,35.95,36.1,35.95,36.07,30400.0,28.7875,28.9077,28.7875,28.8836,30400.0
2013-08-05 11:00:00,36.09,36.23,36.07,36.23,26600.0,28.8996,29.0118,28.8836,29.0118,26600.0
2013-08-05 11:30:00,36.21,36.3,36.2,36.25,20800.0,28.9957,29.0678,28.9877,29.0278,20800.0
2013-08-05 12:00:00,36.26,36.28,36.22,36.28,20000.0,29.0358,29.0518,29.0037,29.0518,20000.0
2013-08-05 12:30:00,36.27,36.27,36.22,36.25,17400.0,29.0438,29.0438,29.0037,29.0278,17400.0
2013-08-05 13:00:00,36.25,36.25,36.17,36.21,25400.0,29.0278,29.0278,28.9637,28.9957,25400.0
2013-08-05 13:30:00,36.22,36.24,36.19,36.23,19800.0,29.0037,29.0198,28.9797,29.0118,19800.0
2013-08-05 14:00:00,36.23,36.23,36.19,36.23,19400.0,29.0118,29.0118,28.9797,29.0118,19400.0
2013-08-05 14:30:00,36.24,36.3,36.24,36.28,21400.0,29.0198,29.0678,29.0198,29.0518,21400.0
2013-08-05 15:00:00,36.28,36.3,36.25,36.3,30200.0,29.0518,29.0678,29.0278,29.0678,30200.0
2013-08-05 15:30:00,36.3,36.32,36.23,36.24,132200.0,29.0678,29.0838,29.0118,29.0198,132200.0
2013-08-06 09:30:00,36.23,36.53,36.21,36.53,124600.0,29.0118,29.252,28.9957,29.252,124600.0
2013-08-06 10:00:00,36.55,36.63,36.43,36.63,76400.0,29.268,29.3321,29.1719,29.3321,76400.0
2013-08-06 10:30:00,36.63,36.8,36.59,36.73,105200.0,29.3321,29.4682,29.3,29.4121,105200.0
2013-08-06 11:00:00,36.73,36.78,36.73,36.77,72800.0,29.4121,29.4522,29.4121,29.4442,72800.0
2013-08-06 11:30:00,36.77,36.88,36.77,36.87,74000.0,29.4442,29.5323,29.4442,29.5242,74000.0
2013-08-06 12:00:00,36.87,36.88,36.78,36.82,33400.0,29.5242,29.5323,29.4522,29.4842,33400.0
2013-08-06 12:30:00,36.82,36.9,36.82,36.88,83000.0,29.4842,29.5483,29.4842,29.5323,83000.0
2013-08-06 13:00:00,36.88,36.88,36.86,36.88,43600.0,29.5323,29.5323,29.5162,29.5323,43600.0
2013-08-06 13:30:00,36.88,36.88,36.81,36.82,48200.0,29.5323,29.5323,29.4762,29.4842,48200.0
2013-08-06 14:00:00,36.81,36.83,36.73,36.78,67200.0,29.4762,29.4922,29.4121,29.4522,67200.0
2013-08-06 14:30:00,36.79,36.79,36.71,36.73,64400.0,29.4602,29.4602,29.3961,29.4121,64400.0
2013-08-06 15:00:00,36.74,36.74,36.66,36.7,62800.0,29.4201,29.4201,29.3561,29.3881,62800.0
2013-08-06 15:30:00,36.7,36.71,36.63,36.68,115000.0,29.3881,29.3961,29.3321,29.3721,115000.0
2013-08-07 09:30:00,36.58,36.7,36.47,36.47,69000.0,29.292,29.3881,29.2039,29.2039,69000.0
2013-08-07 10:00:00,36.47,36.54,36.43,36.49,44400.0,29.2039,29.26,29.1719,29.22,44400.0
2013-08-07 10:30:00,36.5,36.63,36.49,36.56,24600.0,29.228,29.3321,29.22,29.276,24600.0
2013-08-07 11:00:00,36.57,36.6,36.52,36.53,32200.0,29.284,29.308,29.244,29.252,32200.0
2013-08-07 11:30:00,36.52,36.53,36.47,36.49,29000.0,29.244,29.252,29.2039,29.22,29000.0
2013-08-07 12:00:00,36.48,36.49,36.44,36.46,19400.0,29.2119,29.22,29.1799,29.1959,19400.0
2013-08-07 12:30:00,36.47,36.57,36.47,36.55,13400.0,29.2039,29.284,29.2039,29.268,13400.0
2013-08-07 13:00:00,36.56,36.58,36.51,36.52,69800.0,29.276,29.292,29.236,29.244,69800.0
2013-08-07 13:30:00,36.52,36.53,36.43,36.44,46800.0,29.244,29.252,29.1719,29.1799,46800.0
2013-08-07 14:00:00,36.44,36.44,36.32,36.34,54200.0,29.1799,29.1799,29.0838,29.0998,54200.0
2013-08-07 14:30:00,36.35,36.4,36.32,36.38,50000.0,29.1078,29.1479,29.0838,29.1319,50000.0
2013-08-07 15:00:00,36.38,36.42,36.33,36.34,44000.0,29.1319,29.1639,29.0918,29.0998,44000.0
2013-08-07 15:30:00,36.33,36.38,36.25,36.28,116800.0,29.0918,29.1319,29.0278,29.0518,116800.0
2013-08-08 09:30:00,36.35,36.44,36.24,36.32,57600.0,29.1078,29.1799,29.0198,29.0838,57600.0
2013-08-08 10:00:00,36.32,36.38,36.25,36.27,31600.0,29.0838,29.1319,29.0278,29.0438,31600.0
2013-08-08 10:30:00,36.29,36.29,36.21,36.27,25400.0,29.0598,29.0598,28.9957,29.0438,25400.0
2013-08-08 11:00:00,36.29,36.35,36.29,36.33,25600.0,29.0598,29.1078,29.0598,29.0918,25600.0
2013-08-08 11:30:00,36.33,36.39,36.31,36.39,40000.0,29.0918,29.1399,29.0758,29.1399,40000.0
2013-08-08 12:00:00,36.4,36.52,36.38,36.49,29400.0,29.1479,29.244,29.1319,29.22,29400.0
2013-08-08 12:30:00,36.49,36.55,36.49,36.52,39200.0,29.22,29.268,29.22,29.244,39200.0
2013-08-08 13:00:00,36.52,36.59,36.52,36.55,21000.0,29.244,29.3,29.244,29.268,21000.0
2013-08-08 13:30:00,36.55,36.62,36.52,36.59,68400.0,29.268,29.3241,29.244,29.3,68400.0
2013-08-08 14:00:00,36.6,36.6,36.55,36.57,36200.0,29.308,29.308,29.268,29.284,36200.0
2013-08-08 14:30:00,36.55,36.59,36.54,36.56,30200.0,29.268,29.3,29.26,29.276,30200.0
2013-08-08 15:00:00,36.56,36.59,36.53,36.59,41000.0,29.276,29.3,29.252,29.3,41000.0
2013-08-08 15:30:00,36.59,36.67,36.55,36.56,167600.0,29.3,29.3641,29.268,29.276,167600.0
2013-08-09 09:30:00,36.46,36.52,36.29,36.42,46000.0,29.1959,29.244,29.0598,29.1639,46000.0
2013-08-09 10:00:00,36.4,36.41,36.25,36.3,321400.0,29.1479,29.1559,29.0278,29.0678,321400.0
2013-08-09 10:30:00,36.31,36.32,36.22,36.25,34400.0,29.0758,29.0838,29.0037,29.0278,34400.0
2013-08-09 11:00:00,36.25,36.31,36.22,36.27,61600.0,29.0278,29.0758,29.0037,29.0438,61600.0
2013-08-09 11:30:00,36.26,36.35,36.24,36.32,41400.0,29.0358,29.1078,29.0198,29.0838,41400.0
2013-08-09 12:00:00,36.32,36.4,36.28,36.37,59800.0,29.0838,29.1479,29.0518,29.1239,59800.0
2013-08-09 12:30:00,36.37,36.42,36.33,36.35,22800.0,29.1239,29.1639,29.0918,29.1078,22800.0
2013-08-09 13:00:00,36.33,36.38,36.29,36.37,14600.0,29.0918,29.1319,29.0598,29.1239,14600.0
2013-08-09 13:30:00,36.41,36.52,36.37,36.48,68400.0,29.1559,29.244,29.1239,29.2119,68400.0
2013-08-09 14:00:00,36.49,36.52,36.41,36.52,24400.0,29.22,29.244,29.1559,29.244,24400.0
2013-08-09 14:30:00,36.51,36.54,36.46,36.51,47400.0,29.236,29.26,29.1959,29.236,47400.0
2013-08-09 15:00:00,36.53,36.54,36.43,36.43,26200.0,29.252,29.26,29.1719,29.1719,26200.0
2013-08-09 15:30:00,36.43,36.46,36.38,36.4,64400.0,29.1719,29.1959,29.1319,29.1479,64400.0
2013-08-12 09:30:00,36.3,36.35,36.06,36.12,62400.0,29.0678,29.1078,28.8756,28.9237,62400.0
2013-08-12 10:00:00,36.15,36.23,36.09,36.21,130200.0,28.9477,29.0118,28.8996,28.9957,130200.0
2013-08-12 10:30:00,36.2,36.34,36.2,36.33,51200.0,28.9877,29.0998,28.9877,29.0918,51200.0
2013-08-12 11:00:00,36.31,36.34,36.28,36.33,35600.0,29.0758,29.0998,29.0518,29.0918,35600.0
2013-08-12 11:30:00,36.35,36.4,36.32,36.4,21000.0,29.1078,29.1479,29.0838,29.1479,21000.0
2013-08-12 12:00:00,36.4,36.41,36.35,36.38,18200.0,29.1479,29.1559,29.1078,29.1319,18200.0
2013-08-12 12:30:00,36.36,36.41,36.34,36.41,26400.0,29.1159,29.1559,29.0998,29.1559,26400.0
2013-08-12 13:00:00,36.41,36.43,36.35,36.42,20000.0,29.1559,29.1719,29.1078,29.1639,20000.0
2013-08-12 13:30:00,36.41,36.43,36.35,36.42,23600.0,29.1559,29.1719,29.1078,29.1639,23600.0
2013-08-12 14:00:00,36.42,36.48,36.4,36.48,40000.0,29.1639,29.2119,29.1479,29.2119,40000.0
2013-08-12 14:30:00,36.47,36.54,36.46,36.51,38200.0,29.2039,29.26,29.1959,29.236,38200.0
2013-08-12 15:00:00,36.52,36.58,36.49,36.57,57000.0,29.244,29.292,29.22,29.284,57000.0
2013-08-12 15:30:00,36.57,36.59,36.52,36.56,123200.0,29.284,29.3,29.244,29.276,123200.0
2013-08-13 09:30:00,36.7,36.75,36.55,36.67,66400.0,29.3881,29.4282,29.268,29.3641,66400.0
2013-08-13 10:00:00,36.69,36.71,36.48,36.58,20000.0,29.3801,29.3961,29.2119,29.292,20000.0
2013-08-13 10:30:00,36.58,36.61,36.44,36.49,26800.0,29.292,29.316,29.1799,29.22,26800.0
2013-08-13 11:00:00,36.49,36.59,36.47,36.56,23600.0,29.22,29.3,29.2039,29.276,23600.0
2013-08-13 11:30:00,36.57,36.65,36.51,36.51,23000.0,29.284,29.3481,29.236,29.236,23000.0
2013-08-13 12:00:00,36.51,36.55,36.48,36.54,23200.0,29.236,29.268,29.2119,29.26,23200.0
2013-08-13 12:30:00,36.54,36.6,36.54,36.56,15400.0,29.26,29.308,29.26,29.276,15400.0
2013-08-13 13:00:00,36.56,36.68,36.56,36.68,12400.0,29.276,29.3721,29.276,29.3721,12400.0
2013-08-13 13:30:00,36.66,36.67,36.57,36.59,15000.0,29.3561,29.3641,29.284,29.3,15000.0
2013-08-13 14:00:00,36.59,36.63,36.58,36.58,12200.0,29.3,29.3321,29.292,29.292,12200.0
2013-08-13 14:30:00,36.57,36.6,36.51,36.6,31800.0,29.284,29.308,29.236,29.308,31800.0
2013-08-13 15:00:00,36.6,36.61,36.55,36.58,57000.0,29.308,29.316,29.268,29.292,57000.0
2013-08-13 15:30:00,36.58,36.61,36.55,36.6,64200.0,29.292,29.316,29.268,29.308,64200.0
2013-08-14 09:30:00,36.52,36.62,36.4,36.54,26000.0,29.244,29.3241,29.1479,29.26,26000.0
2013-08-14 10:00:00,36.55,36.62,36.51,36.62,32600.0,29.268,29.3241,29.236,29.3241,32600.0
2013-08-14 10:30:00,36.59,36.63,36.49,36.55,20000.0,29.3,29.3321,29.22,29.268,20000.0
2013-08-14 11:00:00,36.56,36.62,36.53,36.59,26600.0,29.276,29.3241,29.252,29.3,26600.0
2013-08-14 11:30:00,36.6,36.61,36.5,36.5,27800.0,29.308,29.316,29.228,29.228,27800.0
2013-08-14 12:00:00,36.49,36.58,36.49,36.53,47000.0,29.22,29.292,29.22,29.252,47000.0
2013-08-14 12:30:00,36.53,36.55,36.45,36.46,15800.0,29.252,29.268,29.1879,29.1959,15800.0
2013-08-14 13:00:00,36.46,36.5,36.44,36.46,14200.0,29.1959,29.228,29.1799,29.1959,14200.0
2013-08-14 13:30:00,36.44,36.45,36.38,36.38,17200.0,29.1799,29.1879,29.1319,29.1319,17200.0
2013-08-14 14:00:00,36.38,36.41,36.35,36.36,12600.0,29.1319,29.1559,29.1078,29.1159,12600.0
2013-08-14 14:30:00,36.36,36.4,36.32,36.32,20400.0,29.1159,29.1479,29.0838,29.0838,20400.0
2013-08-14 15:00:00,36.32,36.32,36.24,36.24,42400.0,29.0838,29.0838,29.0198,29.0198,42400.0
2013-08-14 15:30:00,36.23,36.23,36.05,36.06,230800.0,29.0118,29.0118,28.8676,28.8756,230800.0
2013-08-15 09:30:00,35.9,35.9,35.68,35.73,54200.0,28.7475,28.7475,28.5713,28.6114,54200.0
2013-08-15 10:00:00,35.72,35.72,35.56,35.59,50000.0,28.6034,28.6034,28.4752,28.4993,50000.0
2013-08-15 10:30:00,35.57,35.6,35.47,35.52,44400.0,28.4833,28.5073,28.4032,28.4432,44400.0
2013-08-15 11:00:00,35.51,35.56,35.46,35.55,98000.0,28.4352,28.4752,28.3952,28.4672,98000.0
2013-08-15 11:30:00,35.55,35.6,35.49,35.49,28200.0,28.4672,28.5073,28.4192,28.4192,28200.0
2013-08-15 12:00:00,35.49,35.54,35.48,35.52,18400.0,28.4192,28.4592,28.4112,28.4432,18400.0
2013-08-15 12:30:00,35.53,35.54,35.47,35.49,26400.0,28.4512,28.4592,28.4032,28.4192,26400.0
2013-08-15 13:00:00,35.51,35.52,35.41,35.45,26400.0,28.4352,28.4432,28.3551,28.3872,26400.0
2013-08-15 13:30:00,35.45,35.48,35.43,35.43,21200.0,28.3872,28.4112,28.3711,28.3711,21200.0
2013-08-15 14:00:00,35.44,35.45,35.35,35.42,27200.0,28.3792,28.3872,28.3071,28.3631,27200.0
2013-08-15 14:30:00,35.44,35.47,35.34,35.4,38200.0,28.3792,28.4032,28.2991,28.3471,38200.0
2013-08-15 15:00:00,35.38,35.42,35.34,35.37,82000.0,28.3311,28.3631,28.2991,28.3231,82000.0
2013-08-15 15:30:00,35.37,35.46,35.35,35.42,111400.0,28.3231,28.3952,28.3071,28.3631,111400.0
2013-08-16 09:30:00,35.4,35.4,35.19,35.25,129000.0,28.3471,28.3471,28.179,28.227,129000.0
2013-08-16 10:00:00,35.25,35.27,35.15,35.19,27200.0,28.227,28.243,28.1469,28.179,27200.0
2013-08-16 10:30:00,35.19,35.3,35.18,35.3,41600.0,28.179,28.267,28.171,28.267,41600.0
2013-08-16 11:00:00,35.3,35.32,35.2,35.23,52000.0,28.267,28.2831,28.187,28.211,52000.0
2013-08-16 11:30:00,35.23,35.27,35.21,35.25,23400.0,28.211,28.243,28.195,28.227,23400.0
2013-08-16 12:00:00,35.25,35.29,35.22,35.23,25600.0,28.227,28.259,28.203,28.211,25600.0
2013-08-16 12:30:00,35.23,35.26,35.21,35.26,27000.0,28.211,28.235,28.195,28.235,27000.0
2013-08-16 13:00:00,35.24,35.26,35.2,35.21,21400.0,28.219,28.235,28.187,28.195,21400.0
2013-08-16 13:30:00,35.21,35.23,35.16,35.22,25800.0,28.195,28.211,28.1549,28.203,25800.0
2013-08-16 14:00:00,35.23,35.31,35.23,35.3,36800.0,28.211,28.2751,28.211,28.267,36800.0
2013-08-16 14:30:00,35.3,35.44,35.27,35.42,48600.0,28.267,28.3792,28.243,28.3631,48600.0
2013-08-16 15:00:00,35.42,35.43,35.38,35.4,50400.0,28.3631,28.3711,28.3311,28.3471,50400.0
2013-08-16 15:30:00,35.4,35.43,35.35,35.35,79800.0,28.3471,28.3711,28.3071,28.3071,79800.0
2013-08-19 09:30:00,35.27,35.31,35.22,35.3,36600.0,28.243,28.2751,28.203,28.267,36600.0
2013-08-19 10:00:00,35.29,35.35,35.25,35.26,27200.0,28.259,28.3071,28.227,28.235,27200.0
2013-08-19 10:30:00,35.27,35.37,35.24,35.24,58600.0,28.243,28.3231,28.219,28.219,58600.0
2013-08-19 11:00:00,35.23,35.31,35.19,35.31,35600.0,28.211,28.2751,28.179,28.2751,35600.0
2013-08-19 11:30:00,35.29,35.32,35.23,35.28,27800.0,28.259,28.2831,28.211,28.251,27800.0
2013-08-19 12:00:00,35.27,35.28,35.22,35.27,16400.0,28.243,28.251,28.203,28.243,16400.0
2013-08-19 12:30:00,35.27,35.29,35.24,35.28,11600.0,28.243,28.259,28.219,28.251,11600.0
2013-08-19 13:00:00,35.28,35.3,35.22,35.24,19600.0,28.251,28.267,28.203,28.219,19600.0
2013-08-19 13:30:00,35.23,35.24,35.19,35.22,17400.0,28.211,28.219,28.179,28.203,17400.0
2013-08-19 14:00:00,35.22,35.29,35.19,35.29,33800.0,28.203,28.259,28.179,28.259,33800.0
2013-08-19 14:30:00,35.29,35.35,35.24,35.35,40600.0,28.259,28.3071,28.219,28.3071,40600.0
2013-08-19 15:00:00,35.34,35.39,35.3,35.38,68000.0,28.2991,28.3391,28.267,28.3311,68000.0
2013-08-19 15:30:00,35.38,35.41,35.33,35.33,153400.0,28.3311,28.3551,28.2911,28.2911,153400.0
2013-08-20 09:30:00,35.35,35.35,35.19,35.27,32400.0,28.3071,28.3071,28.179,28.243,32400.0
2013-08-20 10:00:00,35.28,35.5,35.24,35.5,35200.0,28.251,28.4272,28.219,28.4272,35200.0
2013-08-20 10:30:00,35.48,35.52,35.4,35.4,26600.0,28.4112,28.4432,28.3471,28.3471,26600.0
2013-08-20 11:00:00,35.4,35.45,35.33,35.33,37400.0,28.3471,28.3872,28.2911,28.2911,37400.0
2013-08-20 11:30:00,35.34,35.39,35.33,35.38,40400.0,28.2991,28.3391,28.2911,28.3311,40400.0
2013-08-20 12:00:00,35.39,35.44,35.38,35.41,31400.0,28.3391,28.3792,28.3311,28.3551,31400.0
2013-08-20 12:30:00,35.42,35.44,35.34,35.36,33200.0,28.3631,28.3792,28.2991,28.3151,33200.0
2013-08-20 13:00:00,35.37,35.4,35.36,35.37,18000.0,28.3231,28.3471,28.3151,28.3231,18000.0
2013-08-20 13:30:00,35.37,35.39,35.34,35.35,21400.0,28.3231,28.3391,28.2991,28.3071,21400.0
2013-08-20 14:00:00,35.33,35.41,35.33,35.39,30200.0,28.2911,28.3551,28.2911,28.3391,30200.0
2013-08-20 14:30:00,35.38,35.38,35.33,35.34,18800.0,28.3311,28.3311,28.2911,28.2991,18800.0
2013-08-20 15:00:00,35.35,35.39,35.35,35.35,31200.0,28.3071,28.3391,28.3071,28.3071,31200.0
2013-08-20 15:30:00,35.37,35.39,35.3,35.33,116800.0,28.3231,28.3391,28.267,28.2911,116800.0
2013-08-21 09:30:00,35.25,35.31,35.06,35.1,33800.0,28.227,28.2751,28.0749,28.1069,33800.0
2013-08-21 10:00:00,35.1,35.1,34.88,34.95,44000.0,28.1069,28.1069,27.9307,27.9868,44000.0
2013-08-21 10:30:00,34.96,35.06,34.93,35.06,10600.0,27.9948,28.0749,27.9708,28.0749,10600.0
2013-08-21 11:00:00,35.04,35.04,34.96,34.97,19400.0,28.0588,28.0588,27.9948,28.0028,19400.0
2013-08-21 11:30:00,34.99,35.05,34.97,34.98,34800.0,28.0188,28.0669,28.0028,28.0108,34800.0
2013-08-21 12:00:00,34.98,35.09,34.97,35.08,20800.0,28.0108,28.0989,28.0028,28.0909,20800.0
2013-08-21 12:30:00,35.09,35.1,35.04,35.1,22800.0,28.0989,28.1069,28.0588,28.1069,22800.0
2013-08-21 13:00:00,35.08,35.12,35.05,35.1,16800.0,28.0909,28.1229,28.0669,28.1069,16800.0
2013-08-21 13:30:00,35.1,35.15,35.09,35.13,25800.0,28.1069,28.1469,28.0989,28.1309,25800.0
2013-08-21 14:00:00,35.1,35.1,34.91,35.03,49400.0,28.1069,28.1069,27.9547,28.0508,49400.0
2013-08-21 14:30:00,35.03,35.22,35.02,35.14,36000.0,28.0508,28.203,28.0428,28.1389,36000.0
2013-08-21 15:00:00,35.11,35.18,35.08,35.08,60200.0,28.1149,28.171,28.0909,28.0909,60200.0
2013-08-21 15:30:00,35.09,35.13,34.89,34.92,179000.0,28.0989,28.1309,27.9387,27.9628,179000.0
2013-08-22 09:30:00,34.98,35.17,34.91,34.95,74000.0,28.0108,28.1629,27.9547,27.9868,74000.0
2013-08-22 10:00:00,34.95,35.02,34.79,34.89,34400.0,27.9868,28.0428,27.8587,27.9387,34400.0
2013-08-22 10:30:00,34.88,34.96,34.84,34.92,16000.0,27.9307,27.9948,27.8987,27.9628,16000.0
2013-08-22 11:00:00,34.91,34.97,34.89,34.94,40000.0,27.9547,28.0028,27.9387,27.9788,40000.0
2013-08-22 11:30:00,34.94,35.02,34.92,35.02,26800.0,27.9788,28.0428,27.9628,28.0428,26800.0
2013-08-22 12:00:00,35.04,35.12,35.02,35.03,17400.0,28.0588,28.1229,28.0428,28.0508,17400.0
2013-08-22 12:30:00,35.06,35.09,35.02,35.05,27600.0,28.0749,28.0989,28.0428,28.0669,27600.0
2013-08-22 13:00:00,35.09,35.12,35.06,35.1,13400.0,28.0989,28.1229,28.0749,28.1069,13400.0
2013-08-22 13:30:00,35.11,35.23,35.11,35.23,7600.0,28.1149,28.211,28.1149,28.211,7600.0
2013-08-22 14:00:00,35.2,35.23,35.18,35.23,8000.0,28.187,28.211,28.171,28.211,8000.0
2013-08-22 14:30:00,35.21,35.24,35.13,35.19,10600.0,28.195,28.219,28.1309,28.179,10600.0
2013-08-22 15:00:00,35.19,35.31,35.19,35.24,11400.0,28.179,28.2751,28.179,28.219,11400.0
2013-08-22 15:30:00,35.24,35.26,35.14,35.16,86800.0,28.219,28.235,28.1389,28.1549,86800.0
2013-08-23 09:30:00,35.31,35.37,35.08,35.09,57400.0,28.2751,28.3231,28.0909,28.0989,57400.0
2013-08-23 10:00:00,35.1,35.15,35.07,35.1,37600.0,28.1069,28.1469,28.0829,28.1069,37600.0
2013-08-23 10:30:00,35.07,35.2,35.04,35.08,77200.0,28.0829,28.187,28.0588,28.0909,77200.0
2013-08-23 11:00:00,35.07,35.13,35.02,35.06,53600.0,28.0829,28.1309,28.0428,28.0749,53600.0
2013-08-23 11:30:00,35.05,35.16,35.04,35.08,61600.0,28.0669,28.1549,28.0588,28.0909,61600.0
2013-08-23 12:00:00,35.08,35.14,35.06,35.07,24200.0,28.0909,28.1389,28.0749,28.0829,24200.0
2013-08-23 12:30:00,35.09,35.12,35.01,35.06,28400.0,28.0989,28.1229,28.0348,28.0749,28400.0
2013-08-23 13:00:00,35.06,35.07,34.99,35.05,31400.0,28.0749,28.0829,28.0188,28.0669,31400.0
2013-08-23 13:30:00,35.06,35.12,35.05,35.07,26600.0,28.0749,28.1229,28.0669,28.0829,26600.0
2013-08-23 14:00:00,35.06,35.07,34.98,34.98,43200.0,28.0749,28.0829,28.0108,28.0108,43200.0
2013-08-23 14:30:00,34.98,34.99,34.93,34.93,81800.0,28.0108,28.0188,27.9708,27.9708,81800.0
2013-08-23 15:00:00,34.93,34.99,34.88,34.99,87200.0,27.9708,28.0188,27.9307,28.0188,87200.0
2013-08-23 15:30:00,34.99,35.13,34.98,35.09,241400.0,28.0188,28.1309,28.0108,28.0989,241400.0
2013-08-26 09:30:00,35.02,35.24,34.8,34.82,91600.0,28.0428,28.219,27.8667,27.8827,91600.0
2013-08-26 10:00:00,34.79,34.87,34.71,34.79,64000.0,27.8587,27.9227,27.7946,27.8587,64000.0
2013-08-26 10:30:00,34.78,34.81,34.66,34.75,78400.0,27.8506,27.8747,27.7546,27.8266,78400.0
2013-08-26 11:00:00,34.75,34.78,34.61,34.62,91000.0,27.8266,27.8506,27.7145,27.7225,91000.0
2013-08-26 11:30:00,34.63,34.64,34.57,34.61,42400.0,27.7305,27.7385,27.6825,27.7145,42400.0
2013-08-26 12:00:00,34.62,34.65,34.6,34.65,40200.0,27.7225,27.7465,27.7065,27.7465,40200.0
2013-08-26 12:30:00,34.66,34.66,34.6,34.65,42600.0,27.7546,27.7546,27.7065,27.7465,42600.0
2013-08-26 13:00:00,34.66,34.71,34.55,34.56,86200.0,27.7546,27.7946,27.6665,27.6745,86200.0
2013-08-26 13:30:00,34.57,34.59,34.51,34.52,43800.0,27.6825,27.6985,27.6344,27.6424,43800.0
2013-08-26 14:00:00,34.51,34.58,34.51,34.58,67200.0,27.6344,27.6905,27.6344,27.6905,67200.0
2013-08-26 14:30:00,34.58,34.58,34.5,34.52,81200.0,27.6905,27.6905,27.6264,27.6424,81200.0
2013-08-26 15:00:00,34.52,34.59,34.4,34.43,165200.0,27.6424,27.6985,27.5464,27.5704,165200.0
2013-08-26 15:30:00,34.43,34.48,34.38,34.38,201400.0,27.5704,27.6104,27.5303,27.5303,201400.0
2013-08-27 09:30:00,34.21,34.32,34.13,34.29,68600.0,27.3942,27.4823,27.3301,27.4583,68600.0
2013-08-27 10:00:00,34.3,34.35,34.2,34.22,45000.0,27.4663,27.5063,27.3862,27.4022,45000.0
2013-08-27 10:30:00,34.22,34.33,34.17,34.33,60000.0,27.4022,27.4903,27.3622,27.4903,60000.0
2013-08-27 11:00:00,34.33,34.39,34.24,34.37,37000.0,27.4903,27.5383,27.4182,27.5223,37000.0
2013-08-27 11:30:00,34.33,34.34,34.22,34.3,41400.0,27.4903,27.4983,27.4022,27.4663,41400.0
2013-08-27 12:00:00,34.29,34.29,34.19,34.2,72000.0,27.4583,27.4583,27.3782,27.3862,72000.0
2013-08-27 12:30:00,34.19,34.25,34.13,34.21,39400.0,27.3782,27.4262,27.3301,27.3942,39400.0
2013-08-27 13:00:00,34.2,34.26,34.18,34.22,41400.0,27.3862,27.4342,27.3702,27.4022,41400.0
2013-08-27 13:30:00,34.22,34.25,34.19,34.19,38600.0,27.4022,27.4262,27.3782,27.3782,38600.0
2013-08-27 14:00:00,34.19,34.2,34.08,34.12,73800.0,27.3782,27.3862,27.2901,27.3221,73800.0
2013-08-27 14:30:00,34.12,34.19,34.04,34.12,138400.0,27.3221,27.3782,27.2581,27.3221,138400.0
2013-08-27 15:00:00,34.1,34.12,34.02,34.05,66800.0,27.3061,27.3221,27.2421,27.2661,66800.0
2013-08-27 15:30:00,34.06,34.1,34.01,34.04,137800.0,27.2741,27.3061,27.2341,27.2581,137800.0
2013-08-28 09:30:00,34.04,34.08,33.83,33.9,55800.0,27.2581,27.2901,27.0899,27.146,55800.0
2013-08-28 10:00:00,33.91,33.96,33.77,33.79,135400.0,27.154,27.194,27.0419,27.0579,135400.0
2013-08-28 10:30:00,33.79,33.82,33.74,33.77,57600.0,27.0579,27.0819,27.0178,27.0419,57600.0
2013-08-28 11:00:00,33.77,33.79,33.73,33.75,58200.0,27.0419,27.0579,27.0098,27.0259,58200.0
2013-08-28 11:30:00,33.74,33.77,33.69,33.73,60400.0,27.0178,27.0419,26.9778,27.0098,60400.0
2013-08-28 12:00:00,33.75,33.75,33.63,33.65,79400.0,27.0259,27.0259,26.9298,26.9458,79400.0
2013-08-28 12:30:00,33.65,33.68,33.59,33.6,92800.0,26.9458,26.9698,26.8977,26.9057,92800.0
2013-08-28 13:00:00,33.6,33.6,33.51,33.53,92600.0,26.9057,26.9057,26.8337,26.8497,92600.0
2013-08-28 13:30:00,33.53,33.58,33.47,33.54,143400.0,26.8497,26.8897,26.8016,26.8577,143400.0
2013-08-28 14:00:00,33.55,33.58,33.46,33.49,94000.0,26.8657,26.8897,26.7936,26.8177,94000.0
2013-08-28 14:30:00,33.49,33.59,33.47,33.59,263400.0,26.8177,26.8977,26.8016,26.8977,263400.0
2013-08-28 15:00:00,33.59,33.63,33.54,33.57,228200.0,26.8977,26.9298,26.8577,26.8817,228200.0
2013-08-28 15:30:00,33.56,33.59,33.52,33.55,261000.0,26.8737,26.8977,26.8417,26.8657,261000.0
2013-08-29 09:30:00,33.49,33.5,33.34,33.44,72600.0,26.8177,26.8257,26.6975,26.7776,72600.0
2013-08-29 10:00:00,33.44,33.6,33.43,33.55,75400.0,26.7776,26.9057,26.7696,26.8657,75400.0
2013-08-29 10:30:00,33.55,33.73,33.55,33.7,119800.0,26.8657,27.0098,26.8657,26.9858,119800.0
2013-08-29 11:00:00,33.71,33.74,33.68,33.72,52600.0,26.9938,27.0178,26.9698,27.0018,52600.0
2013-08-29 11:30:00,33.7,33.75,33.7,33.75,40600.0,26.9858,27.0259,26.9858,27.0259,40600.0
2013-08-29 12:00:00,33.75,33.8,33.74,33.78,25200.0,27.0259,27.0659,27.0178,27.0499,25200.0
2013-08-29 12:30:00,33.77,33.79,33.74,33.77,21000.0,27.0419,27.0579,27.0178,27.0419,21000.0
2013-08-29 13:00:00,33.79,33.85,33.77,33.8,28400.0,27.0579,27.1059,27.0419,27.0659,28400.0
2013-08-29 13:30:00,33.81,33.81,33.74,33.77,45600.0,27.0739,27.0739,27.0178,27.0419,45600.0
2013-08-29 14:00:00,33.77,33.84,33.76,33.8,34200.0,27.0419,27.0979,27.0339,27.0659,34200.0
2013-08-29 14:30:00,33.81,33.85,33.8,33.84,26400.0,27.0739,27.1059,27.0659,27.0979,26400.0
2013-08-29 15:00:00,33.84,33.87,33.8,33.84,88800.0,27.0979,27.1219,27.0659,27.0979,88800.0
2013-08-29 15:30:00,33.83,33.83,33.75,33.8,125400.0,27.0899,27.0899,27.0259,27.0659,125400.0
2013-08-30 09:30:00,33.86,33.87,33.66,33.69,59200.0,27.1139,27.1219,26.9538,26.9778,59200.0
2013-08-30 10:00:00,33.69,33.74,33.66,33.71,40400.0,26.9778,27.0178,26.9538,26.9938,40400.0
2013-08-30 10:30:00,33.72,33.73,33.6,33.62,64000.0,27.0018,27.0098,26.9057,26.9218,64000.0
2013-08-30 11:00:00,33.63,33.73,33.61,33.71,39400.0,26.9298,27.0098,26.9137,26.9938,39400.0
2013-08-30 11:30:00,33.7,33.71,33.65,33.66,55800.0,26.9858,26.9938,26.9458,26.9538,55800.0
2013-08-30 12:00:00,33.68,33.75,33.64,33.75,18800.0,26.9698,27.0259,26.9378,27.0259,18800.0
2013-08-30 12:30:00,33.75,33.77,33.71,33.77,12200.0,27.0259,27.0419,26.9938,27.0419,12200.0
2013-08-30 13:00:00,33.77,33.83,33.7,33.77,17400.0,27.0419,27.0899,26.9858,27.0419,17400.0
2013-08-30 13:30:00,33.77,33.77,33.7,33.71,22400.0,27.0419,27.0419,26.9858,26.9938,22400.0
2013-08-30 14:00:00,33.7,33.74,33.67,33.73,14800.0,26.9858,27.0178,26.9618,27.0098,14800.0
2013-08-30 14:30:00,33.74,33.82,33.73,33.79,25000.0,27.0178,27.0819,27.0098,27.0579,25000.0
2013-08-30 15:00:00,33.79,33.85,33.77,33.84,44200.0,27.0579,27.1059,27.0419,27.0979,44200.0
2013-08-30 15:30:00,33.84,33.86,33.7,33.82,287200.0,27.0979,27.1139,26.9858,27.0819,287200.0
2013-09-03 09:30:00,34.06,34.22,33.78,33.81,54800.0,27.2741,27.4022,27.0499,27.0739,54800.0
2013-09-03 10:00:00,33.81,33.84,33.66,33.67,33200.0,27.0739,27.0979,26.9538,26.9618,33200.0
2013-09-03 10:30:00,33.71,33.8,33.71,33.75,15200.0,26.9938,27.0659,26.9938,27.0259,15200.0
2013-09-03 11:00:00,33.76,33.79,33.6,33.6,22400.0,27.0339,27.0579,26.9057,26.9057,22400.0
2013-09-03 11:30:00,33.59,33.67,33.59,33.62,12400.0,26.8977,26.9618,26.8977,26.9218,12400.0
2013-09-03 12:00:00,33.64,33.66,33.56,33.62,73600.0,26.9378,26.9538,26.8737,26.9218,73600.0
2013-09-03 12:30:00,33.63,33.66,33.55,33.56,22400.0,26.9298,26.9538,26.8657,26.8737,22400.0
2013-09-03 13:00:00,33.56,33.62,33.54,33.6,37400.0,26.8737,26.9218,26.8577,26.9057,37400.0
2013-09-03 13:30:00,33.59,33.62,33.52,33.52,22000.0,26.8977,26.9218,26.8417,26.8417,22000.0
2013-09-03 14:00:00,33.54,33.61,33.5,33.53,23800.0,26.8577,26.9137,26.8257,26.8497,23800.0
2013-09-03 14:30:00,33.53,33.63,33.51,33.63,43400.0,26.8497,26.9298,26.8337,26.9298,43400.0
2013-09-03 15:00:00,33.62,33.71,33.6,33.68,63400.0,26.9218,26.9938,26.9057,26.9698,63400.0
2013-09-03 15:30:00,33.69,33.81,33.67,33.73,159400.0,26.9778,27.0739,26.9618,27.0098,159400.0
2013-09-04 09:30:00,33.67,33.67,33.48,33.57,122600.0,26.9618,26.9618,26.8096,26.8817,122600.0
2013-09-04 10:00:00,33.58,33.68,33.58,33.66,32400.0,26.8897,26.9698,26.8897,26.9538,32400.0
2013-09-04 10:30:00,33.66,33.66,33.58,33.61,38000.0,26.9538,26.9538,26.8897,26.9137,38000.0
2013-09-04 11:00:00,33.6,33.63,33.58,33.58,41000.0,26.9057,26.9298,26.8897,26.8897,41000.0
2013-09-04 11:30:00,33.58,33.71,33.56,33.7,36400.0,26.8897,26.9938,26.8737,26.9858,36400.0
2013-09-04 12:00:00,33.72,33.81,33.72,33.8,39200.0,27.0018,27.0739,27.0018,27.0659,39200.0
2013-09-04 12:30:00,33.81,33.87,33.77,33.82,62200.0,27.0739,27.1219,27.0419,27.0819,62200.0
2013-09-04 13:00:00,33.82,33.83,33.79,33.81,23800.0,27.0819,27.0899,27.0579,27.0739,23800.0
2013-09-04 13:30:00,33.82,33.85,33.8,33.81,27800.0,27.0819,27.1059,27.0659,27.0739,27800.0
2013-09-04 14:00:00,33.8,33.82,33.76,33.76,48200.0,27.0659,27.0819,27.0339,27.0339,48200.0
2013-09-04 14:30:00,33.76,33.78,33.7,33.77,70800.0,27.0339,27.0499,26.9858,27.0419,70800.0
2013-09-04 15:00:00,33.77,33.83,33.73,33.77,57600.0,27.0419,27.0899,27.0098,27.0419,57600.0
2013-09-04 15:30:00,33.77,33.83,33.74,33.83,135600.0,27.0419,27.0899,27.0178,27.0899,135600.0
2013-09-05 09:30:00,33.79,33.85,33.65,33.76,81200.0,27.0579,27.1059,26.9458,27.0339,81200.0
2013-09-05 10:00:00,33.77,33.77,33.6,33.62,30200.0,27.0419,27.0419,26.9057,26.9218,30200.0
2013-09-05 10:30:00,33.62,33.67,33.6,33.6,33600.0,26.9218,26.9618,26.9057,26.9057,33600.0
2013-09-05 11:00:00,33.6,33.7,33.59,33.65,71600.0,26.9057,26.9858,26.8977,26.9458,71600.0
2013-09-05 11:30:00,33.66,33.69,33.62,33.68,58000.0,26.9538,26.9778,26.9218,26.9698,58000.0
2013-09-05 12:00:00,33.67,33.77,33.67,33.77,21800.0,26.9618,27.0419,26.9618,27.0419,21800.0
2013-09-05 12:30:00,33.75,33.79,33.72,33.76,16200.0,27.0259,27.0579,27.0018,27.0339,16200.0
2013-09-05 13:00:00,33.76,33.79,33.74,33.79,21400.0,27.0339,27.0579,27.0178,27.0579,21400.0
2013-09-05 13:30:00,33.79,33.82,33.74,33.74,12200.0,27.0579,27.0819,27.0178,27.0178,12200.0
2013-09-05 14:00:00,33.73,33.77,33.72,33.74,18000.0,27.0098,27.0419,27.0018,27.0178,18000.0
2013-09-05 14:30:00,33.74,33.81,33.74,33.79,23000.0,27.0178,27.0739,27.0178,27.0579,23000.0
2013-09-05 15:00:00,33.78,33.81,33.77,33.8,24400.0,27.0499,27.0739,27.0419,27.0659,24400.0
2013-09-05 15:30:00,33.8,33.8,33.69,33.7,78200.0,27.0659,27.0659,26.9778,26.9858,78200.0
2013-09-06 09:30:00,33.74,33.86,33.49,33.52,63600.0,27.0178,27.1139,26.8177,26.8417,63600.0
2013-09-06 10:00:00,33.51,33.55,33.38,33.54,19400.0,26.8337,26.8657,26.7296,26.8577,19400.0
2013-09-06 10:30:00,33.53,33.7,33.48,33.68,26800.0,26.8497,26.9858,26.8096,26.9698,26800.0
2013-09-06 11:00:00,33.69,33.78,33.69,33.77,39000.0,26.9778,27.0499,26.9778,27.0419,39000.0
2013-09-06 11:30:00,33.77,33.83,33.74,33.83,27800.0,27.0419,27.0899,27.0178,27.0899,27800.0
2013-09-06 12:00:00,33.83,33.84,33.81,33.82,17600.0,27.0899,27.0979,27.0739,27.0819,17600.0
2013-09-06 12:30:00,33.82,33.82,33.74,33.79,16800.0,27.0819,27.0819,27.0178,27.0579,16800.0
2013-09-06 13:00:00,33.78,33.81,33.77,33.81,15400.0,27.0499,27.0739,27.0419,27.0739,15400.0
2013-09-06 13:30:00,33.8,33.82,33.77,33.81,78200.0,27.0659,27.0819,27.0419,27.0739,78200.0
2013-09-06 14:00:00,33.8,33.88,33.8,33.88,21800.0,27.0659,27.13,27.0659,27.13,21800.0
2013-09-06 14:30:00,33.88,33.92,33.85,33.87,34400.0,27.13,27.162,27.1059,27.1219,34400.0
2013-09-06 15:00:00,33.87,33.88,33.79,33.82,68000.0,27.1219,27.13,27.0579,27.0819,68000.0
2013-09-06 15:30:00,33.83,33.83,33.68,33.7,78200.0,27.0899,27.0899,26.9698,26.9858,78200.0
2013-09-09 09:30:00,33.71,33.93,33.71,33.88,38600.0,26.9938,27.17,26.9938,27.13,38600.0
2013-09-09 10:00:00,33.88,33.9,33.77,33.84,30400.0,27.13,27.146,27.0419,27.0979,30400.0
2013-09-09 10:30:00,33.83,33.92,33.77,33.88,114400.0,27.0899,27.162,27.0419,27.13,114400.0
2013-09-09 11:00:00,33.88,33.94,33.87,33.87,27200.0,27.13,27.178,27.1219,27.1219,27200.0
2013-09-09 11:30:00,33.85,33.94,33.85,33.9,8600.0,27.1059,27.178,27.1059,27.146,8600.0
2013-09-09 12:00:00,33.91,33.96,33.9,33.93,32200.0,27.154,27.194,27.146,27.17,32200.0
2013-09-09 12:30:00,33.94,33.94,33.87,33.91,15400.0,27.178,27.178,27.1219,27.154,15400.0
2013-09-09 13:00:00,33.92,33.92,33.86,33.86,9400.0,27.162,27.162,27.1139,27.1139,9400.0
2013-09-09 13:30:00,33.86,33.91,33.86,33.91,21600.0,27.1139,27.154,27.1139,27.154,21600.0
2013-09-09 14:00:00,33.91,33.99,33.91,33.98,24800.0,27.154,27.218,27.154,27.21,24800.0
2013-09-09 14:30:00,33.98,33.99,33.96,33.98,27200.0,27.21,27.218,27.194,27.21,27200.0
2013-09-09 15:00:00,33.97,34.02,33.96,33.99,51600.0,27.202,27.2421,27.194,27.218,51600.0
2013-09-09 15:30:00,33.99,34.08,33.98,34.06,169400.0,27.218,27.2901,27.21,27.2741,169400.0
2013-09-10 09:30:00,34.07,34.18,33.98,33.99,93400.0,27.2821,27.3702,27.21,27.218,93400.0
2013-09-10 10:00:00,33.98,33.99,33.82,33.82,79000.0,27.21,27.218,27.0819,27.0819,79000.0
2013-09-10 10:30:00,33.81,33.86,33.75,33.76,62400.0,27.0739,27.1139,27.0259,27.0339,62400.0
2013-09-10 11:00:00,33.75,33.76,33.73,33.73,64800.0,27.0259,27.0339,27.0098,27.0098,64800.0
2013-09-10 11:30:00,33.73,33.73,33.45,33.48,142600.0,27.0098,27.0098,26.7856,26.8096,142600.0
2013-09-10 12:00:00,33.5,33.65,33.5,33.6,50400.0,26.8257,26.9458,26.8257,26.9057,50400.0
2013-09-10 12:30:00,33.6,33.63,33.59,33.6,62800.0,26.9057,26.9298,26.8977,26.9057,62800.0
2013-09-10 13:00:00,33.6,33.67,33.59,33.66,34000.0,26.9057,26.9618,26.8977,26.9538,34000.0
2013-09-10 13:30:00,33.67,33.69,33.6,33.61,87600.0,26.9618,26.9778,26.9057,26.9137,87600.0
2013-09-10 14:00:00,33.6,33.67,33.6,33.67,30800.0,26.9057,26.9618,26.9057,26.9618,30800.0
2013-09-10 14:30:00,33.66,33.7,33.65,33.68,31600.0,26.9538,26.9858,26.9458,26.9698,31600.0
2013-09-10 15:00:00,33.68,33.69,33.59,33.62,46400.0,26.9698,26.9778,26.8977,26.9218,46400.0
2013-09-10 15:30:00,33.6,33.67,33.59,33.67,121600.0,26.9057,26.9618,26.8977,26.9618,121600.0
2013-09-11 09:30:00,33.66,33.74,33.56,33.68,59200.0,26.9538,27.0178,26.8737,26.9698,59200.0
2013-09-11 10:00:00,33.7,33.72,33.66,33.69,33400.0,26.9858,27.0018,26.9538,26.9778,33400.0
2013-09-11 10:30:00,33.71,33.81,33.7,33.8,35400.0,26.9938,27.0739,26.9858,27.0659,35400.0
2013-09-11 11:00:00,33.8,33.84,33.8,33.83,15600.0,27.0659,27.0979,27.0659,27.0899,15600.0
2013-09-11 11:30:00,33.83,33.92,33.83,33.88,21400.0,27.0899,27.162,27.0899,27.13,21400.0
2013-09-11 12:00:00,33.88,33.88,33.86,33.88,31200.0,27.13,27.13,27.1139,27.13,31200.0
2013-09-11 12:30:00,33.88,33.9,33.87,33.88,13800.0,27.13,27.146,27.1219,27.13,13800.0
2013-09-11 13:00:00,33.88,33.88,33.86,33.87,20800.0,27.13,27.13,27.1139,27.1219,20800.0
2013-09-11 13:30:00,33.87,33.88,33.87,33.88,25600.0,27.1219,27.13,27.1219,27.13,25600.0
2013-09-11 14:00:00,33.88,33.9,33.87,33.9,26000.0,27.13,27.146,27.1219,27.146,26000.0
2013-09-11 14:30:00,33.9,33.9,33.88,33.88,19000.0,27.146,27.146,27.13,27.13,19000.0
2013-09-11 15:00:00,33.88,33.94,33.88,33.92,29600.0,27.13,27.178,27.13,27.162,29600.0
2013-09-11 15:30:00,33.92,33.98,33.88,33.98,97400.0,27.162,27.21,27.13,27.21,97400.0
2013-09-12 09:30:00,34.02,34.02,33.72,33.74,82400.0,27.2421,27.2421,27.0018,27.0178,82400.0
2013-09-12 10:00:00,33.74,33.85,33.74,33.78,60400.0,27.0178,27.1059,27.0178,27.0499,60400.0
2013-09-12 10:30:00,33.78,33.78,33.72,33.74,52200.0,27.0499,27.0499,27.0018,27.0178,52200.0
2013-09-12 11:00:00,33.74,33.74,33.63,33.65,58800.0,27.0178,27.0178,26.9298,26.9458,58800.0
2013-09-12 11:30:00,33.63,33.68,33.61,33.62,64800.0,26.9298,26.9698,26.9137,26.9218,64800.0
2013-09-12 12:00:00,33.63,33.65,33.61,33.63,39800.0,26.9298,26.9458,26.9137,26.9298,39800.0
2013-09-12 12:30:00,33.63,33.64,33.61,33.63,45200.0,26.9298,26.9378,26.9137,26.9298,45200.0
2013-09-12 13:00:00,33.63,33.65,33.62,33.65,47000.0,26.9298,26.9458,26.9218,26.9458,47000.0
2013-09-12 13:30:00,33.65,33.67,33.62,33.63,85200.0,26.9458,26.9618,26.9218,26.9298,85200.0
2013-09-12 14:00:00,33.63,33.66,33.62,33.62,165400.0,26.9298,26.9538,26.9218,26.9218,165400.0
2013-09-12 14:30:00,33.63,33.63,33.48,33.5,111000.0,26.9298,26.9298,26.8096,26.8257,111000.0
2013-09-12 15:00:00,33.5,33.6,33.48,33.6,217200.0,26.8257,26.9057,26.8096,26.9057,217200.0
2013-09-12 15:30:00,33.6,33.68,33.57,33.65,279400.0,26.9057,26.9698,26.8817,26.9458,279400.0
2013-09-13 09:30:00,33.63,33.83,33.63,33.74,58600.0,26.9298,27.0899,26.9298,27.0178,58600.0
2013-09-13 10:00:00,33.74,33.74,33.67,33.68,41600.0,27.0178,27.0178,26.9618,26.9698,41600.0
2013-09-13 10:30:00,33.7,33.81,33.68,33.8,25200.0,26.9858,27.0739,26.9698,27.0659,25200.0
2013-09-13 11:00:00,33.8,33.86,33.77,33.85,27600.0,27.0659,27.1139,27.0419,27.1059,27600.0
2013-09-13 11:30:00,33.85,33.88,33.84,33.88,8400.0,27.1059,27.13,27.0979,27.13,8400.0
2013-09-13 12:00:00,33.87,33.89,33.83,33.88,20600.0,27.1219,27.138,27.0899,27.13,20600.0
2013-09-13 12:30:00,33.88,33.88,33.83,33.84,15000.0,27.13,27.13,27.0899,27.0979,15000.0
2013-09-13 13:00:00,33.85,33.88,33.83,33.84,15400.0,27.1059,27.13,27.0899,27.0979,15400.0
2013-09-13 13:30:00,33.85,33.85,33.81,33.81,10400.0,27.1059,27.1059,27.0739,27.0739,10400.0
2013-09-13 14:00:00,33.8,33.89,33.8,33.88,18000.0,27.0659,27.138,27.0659,27.13,18000.0
2013-09-13 14:30:00,33.88,33.9,33.85,33.87,22000.0,27.13,27.146,27.1059,27.1219,22000.0
2013-09-13 15:00:00,33.87,33.88,33.84,33.85,32000.0,27.1219,27.13,27.0979,27.1059,32000.0
2013-09-13 15:30:00,33.85,33.93,33.85,33.92,211200.0,27.1059,27.17,27.1059,27.162,211200.0
2013-09-16 09:30:00,34.22,34.42,34.15,34.2,60400.0,27.4022,27.5624,27.3462,27.3862,60400.0
2013-09-16 10:00:00,34.19,34.3,34.15,34.27,33000.0,27.3782,27.4663,27.3462,27.4423,33000.0
2013-09-16 10:30:00,34.26,34.4,34.26,34.39,55400.0,27.4342,27.5464,27.4342,27.5383,55400.0
2013-09-16 11:00:00,34.38,34.44,34.37,34.44,44400.0,27.5303,27.5784,27.5223,27.5784,44400.0
2013-09-16 11:30:00,34.44,34.5,34.43,34.44,39000.0,27.5784,27.6264,27.5704,27.5784,39000.0
2013-09-16 12:00:00,34.44,34.49,34.44,34.44,48200.0,27.5784,27.6184,27.5784,27.5784,48200.0
2013-09-16 12:30:00,34.44,34.44,34.39,34.39,25600.0,27.5784,27.5784,27.5383,27.5383,25600.0
2013-09-16 13:00:00,34.41,34.43,34.39,34.43,28800.0,27.5544,27.5704,27.5383,27.5704,28800.0
2013-09-16 13:30:00,34.43,34.44,34.32,34.38,40800.0,27.5704,27.5784,27.4823,27.5303,40800.0
2013-09-16 14:00:00,34.38,34.4,34.35,34.35,35400.0,27.5303,27.5464,27.5063,27.5063,35400.0
2013-09-16 14:30:00,34.35,34.38,34.32,34.37,40000.0,27.5063,27.5303,27.4823,27.5223,40000.0
2013-09-16 15:00:00,34.37,34.41,34.32,34.32,45800.0,27.5223,27.5544,27.4823,27.4823,45800.0
2013-09-16 15:30:00,34.32,34.34,34.27,34.34,115800.0,27.4823,27.4983,27.4423,27.4983,115800.0
2013-09-17 09:30:00,34.34,34.34,34.16,34.21,70400.0,27.4983,27.4983,27.3542,27.3942,70400.0
2013-09-17 10:00:00,34.24,34.26,34.18,34.21,57400.0,27.4182,27.4342,27.3702,27.3942,57400.0
2013-09-17 10:30:00,34.23,34.26,34.22,34.24,18000.0,27.4102,27.4342,27.4022,27.4182,18000.0
2013-09-17 11:00:00,34.26,34.27,34.2,34.24,39600.0,27.4342,27.4423,27.3862,27.4182,39600.0
2013-09-17 11:30:00,34.24,34.26,34.21,34.25,20200.0,27.4182,27.4342,27.3942,27.4262,20200.0
2013-09-17 12:00:00,34.26,34.31,34.25,34.27,20800.0,27.4342,27.4743,27.4262,27.4423,20800.0
2013-09-17 12:30:00,34.27,34.29,34.23,34.24,22400.0,27.4423,27.4583,27.4102,27.4182,22400.0
2013-09-17 13:00:00,34.24,34.26,34.22,34.23,17000.0,27.4182,27.4342,27.4022,27.4102,17000.0
2013-09-17 13:30:00,34.23,34.32,34.22,34.3,128600.0,27.4102,27.4823,27.4022,27.4663,128600.0
2013-09-17 14:00:00,34.3,34.35,34.29,34.34,42200.0,27.4663,27.5063,27.4583,27.4983,42200.0
2013-09-17 14:30:00,34.34,34.37,34.33,34.35,33000.0,27.4983,27.5223,27.4903,27.5063,33000.0
2013-09-17 15:00:00,34.35,34.38,34.34,34.37,53200.0,27.5063,27.5303,27.4983,27.5223,53200.0
2013-09-17 15:30:00,34.35,34.35,34.32,34.32,109400.0,27.5063,27.5063,27.4823,27.4823,109400.0
2013-09-18 09:30:00,34.35,34.46,34.21,34.28,72600.0,27.5063,27.5944,27.3942,27.4503,72600.0
2013-09-18 10:00:00,34.3,34.41,34.26,34.38,33600.0,27.4663,27.5544,27.4342,27.5303,33600.0
2013-09-18 10:30:00,34.39,34.41,34.35,34.37,26000.0,27.5383,27.5544,27.5063,27.5223,26000.0
2013-09-18 11:00:00,34.38,34.38,34.33,34.37,29400.0,27.5303,27.5303,27.4903,27.5223,29400.0
2013-09-18 11:30:00,34.38,34.41,34.36,34.38,107800.0,27.5303,27.5544,27.5143,27.5303,107800.0
2013-09-18 12:00:00,34.37,34.39,34.36,34.38,94200.0,27.5223,27.5383,27.5143,27.5303,94200.0
2013-09-18 12:30:00,34.38,34.38,34.37,34.37,60000.0,27.5303,27.5303,27.5223,27.5223,60000.0
2013-09-18 13:00:00,34.37,34.37,34.31,34.31,25800.0,27.5223,27.5223,27.4743,27.4743,25800.0
2013-09-18 13:30:00,34.3,34.3,34.23,34.24,27600.0,27.4663,27.4663,27.4102,27.4182,27600.0
2013-09-18 14:00:00,34.25,34.63,34.25,34.51,214000.0,27.4262,27.7305,27.4262,27.6344,214000.0
2013-09-18 14:30:00,34.54,34.56,34.48,34.55,198600.0,27.6585,27.6745,27.6104,27.6665,198600.0
2013-09-18 15:00:00,34.54,34.63,34.49,34.6,107200.0,27.6585,27.7305,27.6184,27.7065,107200.0
2013-09-18 15:30:00,34.62,34.76,34.6,34.74,188200.0,27.7225,27.8346,27.7065,27.8186,188200.0
2013-09-19 09:30:00,34.92,34.92,34.64,34.71,182800.0,27.9628,27.9628,27.7385,27.7946,182800.0
2013-09-19 10:00:00,34.71,34.71,34.45,34.49,83400.0,27.7946,27.7946,27.5864,27.6184,83400.0
2013-09-19 10:30:00,34.49,34.51,34.32,34.34,40400.0,27.6184,27.6344,27.4823,27.4983,40400.0
2013-09-19 11:00:00,34.35,34.46,34.35,34.44,33600.0,27.5063,27.5944,27.5063,27.5784,33600.0
2013-09-19 11:30:00,34.44,34.6,34.44,34.6,132000.0,27.5784,27.7065,27.5784,27.7065,132000.0
2013-09-19 12:00:00,34.6,34.69,34.6,34.68,50600.0,27.7065,27.7786,27.7065,27.7706,50600.0
2013-09-19 12:30:00,34.68,34.69,34.63,34.64,39400.0,27.7706,27.7786,27.7305,27.7385,39400.0
2013-09-19 13:00:00,34.64,34.69,34.63,34.67,47200.0,27.7385,27.7786,27.7305,27.7626,47200.0
2013-09-19 13:30:00,34.68,34.68,34.63,34.63,24800.0,27.7706,27.7706,27.7305,27.7305,24800.0
2013-09-19 14:00:00,34.65,34.69,34.63,34.65,62600.0,27.7465,27.7786,27.7305,27.7465,62600.0
2013-09-19 14:30:00,34.63,34.7,34.6,34.68,63600.0,27.7305,27.7866,27.7065,27.7706,63600.0
2013-09-19 15:00:00,34.7,34.72,34.68,34.7,167800.0,27.7866,27.8026,27.7706,27.7866,167800.0
2013-09-19 15:30:00,34.7,34.77,34.6,34.6,294400.0,27.7866,27.8426,27.7065,27.7065,294400.0
2013-09-20 09:30:00,34.52,34.61,34.48,34.6,279000.0,27.6424,27.7145,27.6104,27.7065,279000.0
2013-09-20 10:00:00,34.59,34.59,34.49,34.52,27400.0,27.6985,27.6985,27.6184,27.6424,27400.0
2013-09-20 10:30:00,34.51,34.54,34.47,34.51,29600.0,27.6344,27.6585,27.6024,27.6344,29600.0
2013-09-20 11:00:00,34.52,34.54,34.48,34.51,33800.0,27.6424,27.6585,27.6104,27.6344,33800.0
2013-09-20 11:30:00,34.52,34.55,34.49,34.49,37200.0,27.6424,27.6665,27.6184,27.6184,37200.0
2013-09-20 12:00:00,34.49,34.58,34.49,34.57,31800.0,27.6184,27.6905,27.6184,27.6825,31800.0
2013-09-20 12:30:00,34.58,34.62,34.56,34.6,38400.0,27.6905,27.7225,27.6745,27.7065,38400.0
2013-09-20 13:00:00,34.62,34.63,34.57,34.61,28200.0,27.7225,27.7305,27.6825,27.7145,28200.0
2013-09-20 13:30:00,34.6,34.63,34.57,34.59,34800.0,27.7065,27.7305,27.6825,27.6985,34800.0
2013-09-20 14:00:00,34.57,34.66,34.56,34.65,47600.0,27.6825,27.7546,27.6745,27.7465,47600.0
2013-09-20 14:30:00,34.64,34.65,34.56,34.58,38800.0,27.7385,27.7465,27.6745,27.6905,38800.0
2013-09-20 15:00:00,34.58,34.59,34.49,34.49,63800.0,27.6905,27.6985,27.6184,27.6184,63800.0
2013-09-20 15:30:00,34.49,34.54,34.43,34.45,202400.0,27.6184,27.6585,27.5704,27.5864,202400.0
2013-09-23 09:30:00,34.32,34.33,34.04,34.21,135600.0,27.4823,27.4903,27.2581,27.3942,135600.0
2013-09-23 10:00:00,34.21,34.26,34.17,34.19,26400.0,27.3942,27.4342,27.3622,27.3782,26400.0
2013-09-23 10:30:00,34.19,34.24,34.18,34.18,48000.0,27.3782,27.4182,27.3702,27.3702,48000.0
2013-09-23 11:00:00,34.19,34.22,34.17,34.18,13000.0,27.3782,27.4022,27.3622,27.3702,13000.0
2013-09-23 11:30:00,34.2,34.23,34.16,34.21,21400.0,27.3862,27.4102,27.3542,27.3942,21400.0
2013-09-23 12:00:00,34.21,34.31,34.21,34.31,14200.0,27.3942,27.4743,27.3942,27.4743,14200.0
2013-09-23 12:30:00,34.32,34.36,34.31,34.36,17000.0,27.4823,27.5143,27.4743,27.5143,17000.0
2013-09-23 13:00:00,34.35,34.36,34.29,34.32,15400.0,27.5063,27.5143,27.4583,27.4823,15400.0
2013-09-23 13:30:00,34.31,34.35,34.29,34.34,15200.0,27.4743,27.5063,27.4583,27.4983,15200.0
2013-09-23 14:00:00,34.33,34.36,34.33,34.34,26200.0,27.4903,27.5143,27.4903,27.4983,26200.0
2013-09-23 14:30:00,34.35,34.4,34.34,34.38,22800.0,27.5063,27.5464,27.4983,27.5303,22800.0
2013-09-23 15:00:00,34.38,34.39,34.33,34.34,48400.0,27.5303,27.5383,27.4903,27.4983,48400.0
2013-09-23 15:30:00,34.34,34.4,34.34,34.38,138800.0,27.4983,27.5464,27.4983,27.5303,138800.0
2013-09-24 09:30:00,34.24,34.35,34.14,34.33,89400.0,27.4182,27.5063,27.3382,27.4903,89400.0
2013-09-24 10:00:00,34.33,34.41,34.31,34.41,65600.0,27.4903,27.5544,27.4743,27.5544,65600.0
2013-09-24 10:30:00,34.43,34.51,34.43,34.49,41200.0,27.5704,27.6344,27.5704,27.6184,41200.0
2013-09-24 11:00:00,34.49,34.57,34.48,34.51,92000.0,27.6184,27.6825,27.6104,27.6344,92000.0
2013-09-24 11:30:00,34.51,34.51,34.41,34.49,31800.0,27.6344,27.6344,27.5544,27.6184,31800.0
2013-09-24 12:00:00,34.49,34.49,34.43,34.47,26200.0,27.6184,27.6184,27.5704,27.6024,26200.0
2013-09-24 12:30:00,34.47,34.52,34.47,34.5,15600.0,27.6024,27.6424,27.6024,27.6264,15600.0
2013-09-24 13:00:00,34.51,34.51,34.46,34.46,14600.0,27.6344,27.6344,27.5944,27.5944,14600.0
2013-09-24 13:30:00,34.46,34.48,34.42,34.44,13800.0,27.5944,27.6104,27.5624,27.5784,13800.0
2013-09-24 14:00:00,34.43,34.47,34.43,34.45,38800.0,27.5704,27.6024,27.5704,27.5864,38800.0
2013-09-24 14:30:00,34.44,34.45,34.39,34.41,42200.0,27.5784,27.5864,27.5383,27.5544,42200.0
2013-09-24 15:00:00,34.41,34.41,34.35,34.37,30000.0,27.5544,27.5544,27.5063,27.5223,30000.0
2013-09-24 15:30:00,34.36,34.37,34.26,34.29,137400.0,27.5143,27.5223,27.4342,27.4583,137400.0
2013-09-25 09:30:00,34.51,34.53,34.28,34.37,87000.0,27.6344,27.6505,27.4503,27.5223,87000.0
2013-09-25 10:00:00,34.37,34.38,34.21,34.27,76400.0,27.5223,27.5303,27.3942,27.4423,76400.0
2013-09-25 10:30:00,34.26,34.35,34.26,34.33,43000.0,27.4342,27.5063,27.4342,27.4903,43000.0
2013-09-25 11:00:00,34.34,34.38,34.33,34.37,36600.0,27.4983,27.5303,27.4903,27.5223,36600.0
2013-09-25 11:30:00,34.37,34.37,34.29,34.29,21000.0,27.5223,27.5223,27.4583,27.4583,21000.0
2013-09-25 12:00:00,34.29,34.29,34.2,34.22,30600.0,27.4583,27.4583,27.3862,27.4022,30600.0
2013-09-25 12:30:00,34.22,34.24,34.21,34.22,13400.0,27.4022,27.4182,27.3942,27.4022,13400.0
2013-09-25 13:00:00,34.23,34.26,34.19,34.2,14600.0,27.4102,27.4342,27.3782,27.3862,14600.0
2013-09-25 13:30:00,34.18,34.18,34.01,34.11,63600.0,27.3702,27.3702,27.2341,27.3141,63600.0
2013-09-25 14:00:00,34.1,34.14,34.06,34.08,49600.0,27.3061,27.3382,27.2741,27.2901,49600.0
2013-09-25 14:30:00,34.08,34.09,34.04,34.05,30000.0,27.2901,27.2981,27.2581,27.2661,30000.0
2013-09-25 15:00:00,34.04,34.05,33.97,33.97,87800.0,27.2581,27.2661,27.202,27.202,87800.0
2013-09-25 15:30:00,33.97,34.04,33.95,34.02,155800.0,27.202,27.2581,27.186,27.2421,155800.0
2013-09-26 09:30:00,33.23,33.33,33.04,33.14,509400.0,26.6095,26.6895,26.4573,26.5374,509400.0
2013-09-26 10:00:00,33.15,33.24,33.1,33.22,179400.0,26.5454,26.6175,26.5054,26.6015,179400.0
2013-09-26 10:30:00,33.22,33.24,33.15,33.21,116200.0,26.6015,26.6175,26.5454,26.5934,116200.0
2013-09-26 11:00:00,33.2,33.22,33.15,33.18,72600.0,26.5854,26.6015,26.5454,26.5694,72600.0
2013-09-26 11:30:00,33.18,33.24,33.15,33.22,63600.0,26.5694,26.6175,26.5454,26.6015,63600.0
2013-09-26 12:00:00,33.23,33.23,33.17,33.21,36000.0,26.6095,26.6095,26.5614,26.5934,36000.0
2013-09-26 12:30:00,33.22,33.23,33.17,33.2,51200.0,26.6015,26.6095,26.5614,26.5854,51200.0
2013-09-26 13:00:00,33.21,33.23,33.2,33.21,67000.0,26.5934,26.6095,26.5854,26.5934,67000.0
2013-09-26 13:30:00,33.21,33.3,33.07,33.27,177200.0,26.5934,26.6655,26.4813,26.6415,177200.0
2013-09-26 14:00:00,33.26,33.27,33.13,33.2,220200.0,26.6335,26.6415,26.5294,26.5854,220200.0
2013-09-26 14:30:00,33.21,33.21,33.13,33.15,97800.0,26.5934,26.5934,26.5294,26.5454,97800.0
2013-09-26 15:00:00,33.15,33.2,33.13,33.17,153000.0,26.5454,26.5854,26.5294,26.5614,153000.0
2013-09-26 15:30:00,33.17,33.27,33.13,33.27,250800.0,26.5614,26.6415,26.5294,26.6415,250800.0
2013-09-27 09:30:00,32.98,33.08,32.08,32.1,418600.0,26.4093,26.4893,25.6886,25.7046,418600.0
2013-09-27 10:00:00,32.13,32.44,32.02,32.44,231600.0,25.7286,25.9769,25.6405,25.9769,231600.0
2013-09-27 10:30:00,32.43,32.56,32.34,32.54,157600.0,25.9688,26.0729,25.8968,26.0569,157600.0
2013-09-27 11:00:00,32.55,32.66,32.48,32.66,87600.0,26.0649,26.153,26.0089,26.153,87600.0
2013-09-27 11:30:00,32.67,32.67,32.58,32.65,70400.0,26.161,26.161,26.089,26.145,70400.0
2013-09-27 12:00:00,32.64,32.66,32.57,32.59,64600.0,26.137,26.153,26.081,26.097,64600.0
2013-09-27 12:30:00,32.59,32.62,32.53,32.56,81000.0,26.097,26.121,26.0489,26.0729,81000.0
2013-09-27 13:00:00,32.56,32.65,32.56,32.63,48800.0,26.0729,26.145,26.0729,26.129,48800.0
2013-09-27 13:30:00,32.63,32.7,32.5,32.69,118600.0,26.129,26.1851,26.0249,26.177,118600.0
2013-09-27 14:00:00,32.7,32.72,32.6,32.67,88400.0,26.1851,26.2011,26.105,26.161,88400.0
2013-09-27 14:30:00,32.68,32.74,32.64,32.67,102200.0,26.169,26.2171,26.137,26.161,102200.0
2013-09-27 15:00:00,32.67,32.69,32.62,32.67,114200.0,26.161,26.177,26.121,26.161,114200.0
2013-09-27 15:30:00,32.67,32.72,32.62,32.68,198200.0,26.161,26.2011,26.121,26.169,198200.0
2013-09-30 09:30:00,32.5,32.63,32.33,32.38,126800.0,26.0249,26.129,25.8888,25.9288,126800.0
2013-09-30 10:00:00,32.39,32.45,32.35,32.4,80000.0,25.9368,25.9849,25.9048,25.9448,80000.0
2013-09-30 10:30:00,32.4,32.41,32.35,32.4,45000.0,25.9448,25.9528,25.9048,25.9448,45000.0
2013-09-30 11:00:00,32.4,32.4,32.35,32.38,32400.0,25.9448,25.9448,25.9048,25.9288,32400.0
2013-09-30 11:30:00,32.39,32.4,32.35,32.38,31600.0,25.9368,25.9448,25.9048,25.9288,31600.0
2013-09-30 12:00:00,32.38,32.39,32.31,32.33,42800.0,25.9288,25.9368,25.8728,25.8888,42800.0
2013-09-30 12:30:00,32.33,32.38,32.29,32.35,41200.0,25.8888,25.9288,25.8567,25.9048,41200.0
2013-09-30 13:00:00,32.37,32.42,32.35,32.35,49400.0,25.9208,25.9608,25.9048,25.9048,49400.0
2013-09-30 13:30:00,32.35,32.36,32.26,32.27,86400.0,25.9048,25.9128,25.8327,25.8407,86400.0
2013-09-30 14:00:00,32.29,32.35,32.27,32.3,58800.0,25.8567,25.9048,25.8407,25.8647,58800.0
2013-09-30 14:30:00,32.29,32.34,32.27,32.27,126600.0,25.8567,25.8968,25.8407,25.8407,126600.0
2013-09-30 15:00:00,32.27,32.31,32.22,32.3,115400.0,25.8407,25.8728,25.8007,25.8647,115400.0
2013-09-30 15:30:00,32.3,32.36,32.27,32.35,303800.0,25.8647,25.9128,25.8407,25.9048,303800.0
2013-10-01 09:30:00,32.37,32.45,32.25,32.27,80400.0,25.9208,25.9849,25.8247,25.8407,80400.0
2013-10-01 10:00:00,32.26,32.38,32.26,32.33,87200.0,25.8327,25.9288,25.8327,25.8888,87200.0
2013-10-01 10:30:00,32.33,32.38,32.32,32.35,96200.0,25.8888,25.9288,25.8808,25.9048,96200.0
2013-10-01 11:00:00,32.35,32.36,32.32,32.33,89400.0,25.9048,25.9128,25.8808,25.8888,89400.0
2013-10-01 11:30:00,32.34,32.46,32.33,32.45,192400.0,25.8968,25.9929,25.8888,25.9849,192400.0
2013-10-01 12:00:00,32.46,32.49,32.45,32.46,246000.0,25.9929,26.0169,25.9849,25.9929,246000.0
2013-10-01 12:30:00,32.45,32.45,32.34,32.39,72400.0,25.9849,25.9849,25.8968,25.9368,72400.0
2013-10-01 13:00:00,32.39,32.45,32.38,32.42,50800.0,25.9368,25.9849,25.9288,25.9608,50800.0
2013-10-01 13:30:00,32.42,32.47,32.4,32.45,65000.0,25.9608,26.0009,25.9448,25.9849,65000.0
2013-10-01 14:00:00,32.45,32.45,32.35,32.35,94000.0,25.9849,25.9849,25.9048,25.9048,94000.0
2013-10-01 14:30:00,32.36,32.37,32.33,32.35,48600.0,25.9128,25.9208,25.8888,25.9048,48600.0
2013-10-01 15:00:00,32.35,32.35,32.3,32.31,122600.0,25.9048,25.9048,25.8647,25.8728,122600.0
2013-10-01 15:30:00,32.31,32.44,32.31,32.44,428400.0,25.8728,25.9769,25.8728,25.9769,428400.0
2013-10-02 09:30:00,32.17,32.33,31.86,31.86,242800.0,25.7606,25.8888,25.5124,25.5124,242800.0
2013-10-02 10:00:00,31.88,31.93,31.86,31.9,145000.0,25.5284,25.5685,25.5124,25.5444,145000.0
2013-10-02 10:30:00,31.89,31.89,31.78,31.84,133000.0,25.5364,25.5364,25.4483,25.4964,133000.0
2013-10-02 11:00:00,31.84,31.92,31.8,31.9,198000.0,25.4964,25.5605,25.4644,25.5444,198000.0
2013-10-02 11:30:00,31.9,31.98,31.9,31.93,160200.0,25.5444,25.6085,25.5444,25.5685,160200.0
2013-10-02 12:00:00,31.93,32.13,31.93,32.13,218800.0,25.5685,25.7286,25.5685,25.7286,218800.0
2013-10-02 12:30:00,32.13,32.23,32.12,32.2,231400.0,25.7286,25.8087,25.7206,25.7847,231400.0
2013-10-02 13:00:00,32.21,32.28,32.21,32.28,162400.0,25.7927,25.8487,25.7927,25.8487,162400.0
2013-10-02 13:30:00,32.27,32.3,32.25,32.29,143600.0,25.8407,25.8647,25.8247,25.8567,143600.0
2013-10-02 14:00:00,32.29,32.31,32.26,32.3,141800.0,25.8567,25.8728,25.8327,25.8647,141800.0
2013-10-02 14:30:00,32.3,32.33,32.26,32.32,184600.0,25.8647,25.8888,25.8327,25.8808,184600.0
2013-10-02 15:00:00,32.32,32.34,32.29,32.29,206400.0,25.8808,25.8968,25.8567,25.8567,206400.0
2013-10-02 15:30:00,32.29,32.41,32.29,32.4,416000.0,25.8567,25.9528,25.8567,25.9448,416000.0
2013-10-03 09:30:00,32.27,32.27,31.99,32.05,379000.0,25.9779,25.9779,25.7524,25.8007,379000.0
2013-10-03 10:00:00,32.03,32.04,31.82,31.84,542400.0,25.7846,25.7927,25.6156,25.6317,542400.0
2013-10-03 10:30:00,31.85,31.86,31.74,31.79,330000.0,25.6397,25.6478,25.5512,25.5914,330000.0
2013-10-03 11:00:00,31.79,31.81,31.7,31.72,325400.0,25.5914,25.6075,25.519,25.5351,325400.0
2013-10-03 11:30:00,31.72,31.79,31.7,31.74,138800.0,25.5351,25.5914,25.519,25.5512,138800.0
2013-10-03 12:00:00,31.74,31.78,31.69,31.71,155000.0,25.5512,25.5834,25.5109,25.527,155000.0
2013-10-03 12:30:00,31.71,31.83,31.71,31.81,94200.0,25.527,25.6236,25.527,25.6075,94200.0
2013-10-03 13:00:00,31.81,31.93,31.81,31.93,52600.0,25.6075,25.7041,25.6075,25.7041,52600.0
2013-10-03 13:30:00,31.93,32.02,31.92,32.0,126200.0,25.7041,25.7766,25.6961,25.7605,126200.0
2013-10-03 14:00:00,32.0,32.02,31.89,31.97,132800.0,25.7605,25.7766,25.6719,25.7363,132800.0
2013-10-03 14:30:00,31.98,32.02,31.89,31.98,89600.0,25.7444,25.7766,25.6719,25.7444,89600.0
2013-10-03 15:00:00,31.98,32.06,31.98,32.05,91600.0,25.7444,25.8088,25.7444,25.8007,91600.0
2013-10-03 15:30:00,32.05,32.05,31.97,32.04,334800.0,25.8007,25.8007,25.7363,25.7927,334800.0
2013-10-04 09:30:00,32.0,32.16,31.91,32.12,147200.0,25.7605,25.8893,25.688,25.8571,147200.0
2013-10-04 10:00:00,32.12,32.23,32.1,32.12,90400.0,25.8571,25.9457,25.841,25.8571,90400.0
2013-10-04 10:30:00,32.13,32.15,32.09,32.12,101800.0,25.8651,25.8812,25.8329,25.8571,101800.0
2013-10-04 11:00:00,32.13,32.14,32.04,32.1,78200.0,25.8651,25.8732,25.7927,25.841,78200.0
2013-10-04 11:30:00,32.1,32.19,32.08,32.19,47800.0,25.841,25.9135,25.8249,25.9135,47800.0
2013-10-04 12:00:00,32.19,32.31,32.17,32.31,60200.0,25.9135,26.0101,25.8973,26.0101,60200.0
2013-10-04 12:30:00,32.3,32.3,32.24,32.29,51800.0,26.002,26.002,25.9537,25.994,51800.0
2013-10-04 13:00:00,32.29,32.3,32.26,32.29,50200.0,25.994,26.002,25.9698,25.994,50200.0
2013-10-04 13:30:00,32.29,32.32,32.27,32.28,58200.0,25.994,26.0181,25.9779,25.9859,58200.0
2013-10-04 14:00:00,32.29,32.35,32.28,32.35,78400.0,25.994,26.0423,25.9859,26.0423,78400.0
2013-10-04 14:30:00,32.35,32.44,32.35,32.4,155400.0,26.0423,26.1147,26.0423,26.0825,155400.0
2013-10-04 15:00:00,32.4,32.41,32.37,32.41,93600.0,26.0825,26.0906,26.0584,26.0906,93600.0
2013-10-04 15:30:00,32.4,32.4,32.3,32.34,213600.0,26.0825,26.0825,26.002,26.0342,213600.0
2013-10-07 09:30:00,32.18,32.33,32.13,32.27,69800.0,25.9054,26.0262,25.8651,25.9779,69800.0
2013-10-07 10:00:00,32.28,32.44,32.23,32.43,60800.0,25.9859,26.1147,25.9457,26.1067,60800.0
2013-10-07 10:30:00,32.43,32.48,32.41,32.46,38400.0,26.1067,26.1469,26.0906,26.1308,38400.0
2013-10-07 11:00:00,32.44,32.47,32.39,32.42,35800.0,26.1147,26.1389,26.0745,26.0986,35800.0
2013-10-07 11:30:00,32.41,32.52,32.41,32.5,57200.0,26.0906,26.1791,26.0906,26.163,57200.0
2013-10-07 12:00:00,32.5,32.52,32.47,32.47,23600.0,26.163,26.1791,26.1389,26.1389,23600.0
2013-10-07 12:30:00,32.46,32.48,32.42,32.43,28600.0,26.1308,26.1469,26.0986,26.1067,28600.0
2013-10-07 13:00:00,32.43,32.52,32.43,32.46,40000.0,26.1067,26.1791,26.1067,26.1308,40000.0
2013-10-07 13:30:00,32.46,32.6,32.42,32.54,148600.0,26.1308,26.2435,26.0986,26.1952,148600.0
2013-10-07 14:00:00,32.54,32.61,32.52,32.55,98200.0,26.1952,26.2516,26.1791,26.2033,98200.0
2013-10-07 14:30:00,32.55,32.59,32.53,32.57,45800.0,26.2033,26.2355,26.1872,26.2194,45800.0
2013-10-07 15:00:00,32.56,32.58,32.5,32.52,133400.0,26.2113,26.2274,26.163,26.1791,133400.0
2013-10-07 15:30:00,32.52,32.52,32.44,32.45,264800.0,26.1791,26.1791,26.1147,26.1228,264800.0
2013-10-08 09:30:00,32.51,32.54,32.39,32.52,68000.0,26.1711,26.1952,26.0745,26.1791,68000.0
2013-10-08 10:00:00,32.52,32.69,32.49,32.67,86600.0,26.1791,26.316,26.155,26.2999,86600.0
2013-10-08 10:30:00,32.68,32.72,32.6,32.64,62800.0,26.3079,26.3401,26.2435,26.2757,62800.0
2013-10-08 11:00:00,32.63,32.72,32.6,32.72,79800.0,26.2677,26.3401,26.2435,26.3401,79800.0
2013-10-08 11:30:00,32.72,32.74,32.66,32.71,74200.0,26.3401,26.3562,26.2918,26.3321,74200.0
2013-10-08 12:00:00,32.71,32.76,32.7,32.74,79400.0,26.3321,26.3723,26.324,26.3562,79400.0
2013-10-08 12:30:00,32.74,32.79,32.7,32.78,68800.0,26.3562,26.3965,26.324,26.3884,68800.0
2013-10-08 13:00:00,32.79,32.79,32.7,32.77,105600.0,26.3965,26.3965,26.324,26.3804,105600.0
2013-10-08 13:30:00,32.78,32.81,32.77,32.77,122000.0,26.3884,26.4126,26.3804,26.3804,122000.0
2013-10-08 14:00:00,32.77,32.79,32.72,32.73,247600.0,26.3804,26.3965,26.3401,26.3482,247600.0
2013-10-08 14:30:00,32.73,32.74,32.56,32.63,122400.0,26.3482,26.3562,26.2113,26.2677,122400.0
2013-10-08 15:00:00,32.63,32.66,32.59,32.64,106600.0,26.2677,26.2918,26.2355,26.2757,106600.0
2013-10-08 15:30:00,32.65,32.65,32.51,32.52,248000.0,26.2838,26.2838,26.1711,26.1791,248000.0
2013-10-09 09:30:00,32.55,32.55,32.35,32.49,134200.0,26.2033,26.2033,26.0423,26.155,134200.0
2013-10-09 10:00:00,32.49,32.65,32.44,32.58,210000.0,26.155,26.2838,26.1147,26.2274,210000.0
2013-10-09 10:30:00,32.57,32.59,32.44,32.45,68800.0,26.2194,26.2355,26.1147,26.1228,68800.0
2013-10-09 11:00:00,32.43,32.51,32.35,32.38,57800.0,26.1067,26.1711,26.0423,26.0664,57800.0
2013-10-09 11:30:00,32.37,32.4,32.35,32.37,48400.0,26.0584,26.0825,26.0423,26.0584,48400.0
2013-10-09 12:00:00,32.38,32.38,32.28,32.29,51000.0,26.0664,26.0664,25.9859,25.994,51000.0
2013-10-09 12:30:00,32.29,32.33,32.22,32.22,31000.0,25.994,26.0262,25.9376,25.9376,31000.0
2013-10-09 13:00:00,32.23,32.31,32.22,32.27,41200.0,25.9457,26.0101,25.9376,25.9779,41200.0
2013-10-09 13:30:00,32.27,32.32,32.27,32.32,52600.0,25.9779,26.0181,25.9779,26.0181,52600.0
2013-10-09 14:00:00,32.32,32.35,32.27,32.31,58800.0,26.0181,26.0423,25.9779,26.0101,58800.0
2013-10-09 14:30:00,32.31,32.4,32.3,32.39,58000.0,26.0101,26.0825,26.002,26.0745,58000.0
2013-10-09 15:00:00,32.39,32.39,32.35,32.37,67600.0,26.0745,26.0745,26.0423,26.0584,67600.0
2013-10-09 15:30:00,32.38,32.41,32.29,32.35,214000.0,26.0664,26.0906,25.994,26.0423,214000.0
2013-10-10 09:30:00,32.57,32.81,32.57,32.8,95400.0,26.2194,26.4126,26.2194,26.4045,95400.0
2013-10-10 10:00:00,32.8,32.94,32.76,32.92,94600.0,26.4045,26.5172,26.3723,26.5011,94600.0
2013-10-10 10:30:00,32.92,32.97,32.88,32.9,76600.0,26.5011,26.5414,26.4689,26.485,76600.0
2013-10-10 11:00:00,32.9,32.96,32.83,32.96,63000.0,26.485,26.5333,26.4287,26.5333,63000.0
2013-10-10 11:30:00,32.96,33.07,32.95,33.03,60200.0,26.5333,26.6219,26.5253,26.5897,60200.0
2013-10-10 12:00:00,33.04,33.06,32.98,32.99,55200.0,26.5977,26.6138,26.5494,26.5575,55200.0
2013-10-10 12:30:00,32.99,33.05,32.99,33.02,32400.0,26.5575,26.6058,26.5575,26.5816,32400.0
2013-10-10 13:00:00,33.01,33.04,32.97,32.97,36200.0,26.5736,26.5977,26.5414,26.5414,36200.0
2013-10-10 13:30:00,32.96,33.05,32.96,33.05,40800.0,26.5333,26.6058,26.5333,26.6058,40800.0
2013-10-10 14:00:00,33.06,33.07,32.98,33.0,65000.0,26.6138,26.6219,26.5494,26.5655,65000.0
2013-10-10 14:30:00,33.0,33.05,32.98,33.04,76400.0,26.5655,26.6058,26.5494,26.5977,76400.0
2013-10-10 15:00:00,33.05,33.21,33.02,33.19,119800.0,26.6058,26.7346,26.5816,26.7185,119800.0
2013-10-10 15:30:00,33.19,33.21,33.09,33.14,351400.0,26.7185,26.7346,26.638,26.6782,351400.0
2013-10-11 09:30:00,33.02,33.16,32.92,32.99,65400.0,26.5816,26.6943,26.5011,26.5575,65400.0
2013-10-11 10:00:00,32.98,33.1,32.98,33.1,50200.0,26.5494,26.646,26.5494,26.646,50200.0
2013-10-11 10:30:00,33.12,33.16,33.07,33.13,69200.0,26.6621,26.6943,26.6219,26.6702,69200.0
2013-10-11 11:00:00,33.13,33.16,33.07,33.07,52400.0,26.6702,26.6943,26.6219,26.6219,52400.0
2013-10-11 11:30:00,33.07,33.16,33.06,33.09,77600.0,26.6219,26.6943,26.6138,26.638,77600.0
2013-10-11 12:00:00,33.09,33.18,33.08,33.12,43400.0,26.638,26.7104,26.6299,26.6621,43400.0
2013-10-11 12:30:00,33.13,33.13,33.07,33.09,36200.0,26.6702,26.6702,26.6219,26.638,36200.0
2013-10-11 13:00:00,33.09,33.1,33.02,33.04,40600.0,26.638,26.646,26.5816,26.5977,40600.0
2013-10-11 13:30:00,33.05,33.07,32.99,33.07,41800.0,26.6058,26.6219,26.5575,26.6219,41800.0
2013-10-11 14:00:00,33.07,33.1,33.06,33.07,54200.0,26.6219,26.646,26.6138,26.6219,54200.0
2013-10-11 14:30:00,33.07,33.09,33.02,33.09,59800.0,26.6219,26.638,26.5816,26.638,59800.0
2013-10-11 15:00:00,33.1,33.13,33.08,33.13,71000.0,26.646,26.6702,26.6299,26.6702,71000.0
2013-10-11 15:30:00,33.13,33.17,33.09,33.15,181200.0,26.6702,26.7024,26.638,26.6863,181200.0
2013-10-14 09:30:00,33.0,33.12,32.94,33.05,54800.0,26.5655,26.6621,26.5172,26.6058,54800.0
2013-10-14 10:00:00,33.05,33.12,32.98,33.03,59200.0,26.6058,26.6621,26.5494,26.5897,59200.0
2013-10-14 10:30:00,33.03,33.08,33.01,33.05,31600.0,26.5897,26.6299,26.5736,26.6058,31600.0
2013-10-14 11:00:00,33.05,33.09,33.01,33.01,32400.0,26.6058,26.638,26.5736,26.5736,32400.0
2013-10-14 11:30:00,33.01,33.1,33.01,33.1,50600.0,26.5736,26.646,26.5736,26.646,50600.0
2013-10-14 12:00:00,33.1,33.12,33.04,33.05,29000.0,26.646,26.6621,26.5977,26.6058,29000.0
2013-10-14 12:30:00,33.04,33.1,33.02,33.03,39000.0,26.5977,26.646,26.5816,26.5897,39000.0
2013-10-14 13:00:00,33.02,33.14,33.01,33.1,28600.0,26.5816,26.6782,26.5736,26.646,28600.0
2013-10-14 13:30:00,33.1,33.15,33.1,33.1,27600.0,26.646,26.6863,26.646,26.646,27600.0
2013-10-14 14:00:00,33.1,33.18,33.1,33.17,121200.0,26.646,26.7104,26.646,26.7024,121200.0
2013-10-14 14:30:00,33.19,33.2,33.1,33.19,49000.0,26.7185,26.7265,26.646,26.7185,49000.0
2013-10-14 15:00:00,33.19,33.26,33.17,33.21,57600.0,26.7185,26.7748,26.7024,26.7346,57600.0
2013-10-14 15:30:00,33.22,33.24,33.15,33.23,153600.0,26.7426,26.7587,26.6863,26.7507,153600.0
2013-10-15 09:30:00,33.13,33.21,32.9,32.97,98000.0,26.6702,26.7346,26.485,26.5414,98000.0
2013-10-15 10:00:00,32.98,33.03,32.93,33.02,86400.0,26.5494,26.5897,26.5092,26.5816,86400.0
2013-10-15 10:30:00,33.03,33.05,32.95,33.05,75800.0,26.5897,26.6058,26.5253,26.6058,75800.0
2013-10-15 11:00:00,33.05,33.2,33.01,33.17,66400.0,26.6058,26.7265,26.5736,26.7024,66400.0
2013-10-15 11:30:00,33.18,33.19,33.09,33.17,58000.0,26.7104,26.7185,26.638,26.7024,58000.0
2013-10-15 12:00:00,33.16,33.19,33.12,33.15,36600.0,26.6943,26.7185,26.6621,26.6863,36600.0
2013-10-15 12:30:00,33.14,33.17,33.12,33.16,22400.0,26.6782,26.7024,26.6621,26.6943,22400.0
2013-10-15 13:00:00,33.15,33.18,33.1,33.1,32200.0,26.6863,26.7104,26.646,26.646,32200.0
2013-10-15 13:30:00,33.09,33.1,33.02,33.06,51200.0,26.638,26.646,26.5816,26.6138,51200.0
2013-10-15 14:00:00,33.06,33.1,33.03,33.06,46400.0,26.6138,26.646,26.5897,26.6138,46400.0
2013-10-15 14:30:00,33.05,33.07,32.93,33.01,81200.0,26.6058,26.6219,26.5092,26.5736,81200.0
2013-10-15 15:00:00,33.02,33.09,32.99,33.08,69000.0,26.5816,26.638,26.5575,26.6299,69000.0
2013-10-15 15:30:00,33.07,33.08,32.94,32.94,156800.0,26.6219,26.6299,26.5172,26.5172,156800.0
2013-10-16 09:30:00,33.16,33.33,33.06,33.31,56200.0,26.6943,26.8312,26.6138,26.8151,56200.0
2013-10-16 10:00:00,33.3,33.36,33.18,33.29,82000.0,26.807,26.8553,26.7104,26.799,82000.0
2013-10-16 10:30:00,33.28,33.45,33.23,33.45,66600.0,26.7909,26.9278,26.7507,26.9278,66600.0
2013-10-16 11:00:00,33.45,33.56,33.35,33.39,100800.0,26.9278,27.0163,26.8473,26.8795,100800.0
2013-10-16 11:30:00,33.4,33.48,33.35,33.47,52400.0,26.8875,26.9519,26.8473,26.9439,52400.0
2013-10-16 12:00:00,33.47,33.48,33.33,33.33,49000.0,26.9439,26.9519,26.8312,26.8312,49000.0
2013-10-16 12:30:00,33.32,33.38,33.3,33.31,63200.0,26.8231,26.8714,26.807,26.8151,63200.0
2013-10-16 13:00:00,33.31,33.42,33.3,33.42,45800.0,26.8151,26.9036,26.807,26.9036,45800.0
2013-10-16 13:30:00,33.42,33.45,33.38,33.44,38600.0,26.9036,26.9278,26.8714,26.9197,38600.0
2013-10-16 14:00:00,33.44,33.48,33.39,33.48,195400.0,26.9197,26.9519,26.8795,26.9519,195400.0
2013-10-16 14:30:00,33.49,33.55,33.48,33.55,101400.0,26.96,27.0083,26.9519,27.0083,101400.0
2013-10-16 15:00:00,33.55,33.62,33.54,33.58,71600.0,27.0083,27.0646,27.0002,27.0324,71600.0
2013-10-16 15:30:00,33.57,33.69,33.57,33.69,198400.0,27.0244,27.121,27.0244,27.121,198400.0
2013-10-17 09:30:00,33.58,33.76,33.53,33.73,94600.0,27.0324,27.1773,26.9922,27.1532,94600.0
2013-10-17 10:00:00,33.74,33.91,33.71,33.9,75600.0,27.1612,27.2981,27.1371,27.29,75600.0
2013-10-17 10:30:00,33.9,33.96,33.85,33.9,80400.0,27.29,27.3383,27.2498,27.29,80400.0
2013-10-17 11:00:00,33.9,33.97,33.89,33.97,78000.0,27.29,27.3464,27.282,27.3464,78000.0
2013-10-17 11:30:00,33.97,33.99,33.93,33.95,45000.0,27.3464,27.3625,27.3142,27.3303,45000.0
2013-10-17 12:00:00,33.94,33.96,33.88,33.91,51000.0,27.3222,27.3383,27.2739,27.2981,51000.0
2013-10-17 12:30:00,33.9,33.96,33.89,33.94,36600.0,27.29,27.3383,27.282,27.3222,36600.0
2013-10-17 13:00:00,33.94,33.95,33.88,33.9,25400.0,27.3222,27.3303,27.2739,27.29,25400.0
2013-10-17 13:30:00,33.91,33.95,33.85,33.87,44600.0,27.2981,27.3303,27.2498,27.2659,44600.0
2013-10-17 14:00:00,33.86,33.95,33.85,33.91,76200.0,27.2578,27.3303,27.2498,27.2981,76200.0
2013-10-17 14:30:00,33.91,33.96,33.91,33.94,70000.0,27.2981,27.3383,27.2981,27.3222,70000.0
2013-10-17 15:00:00,33.93,33.98,33.92,33.96,71800.0,27.3142,27.3544,27.3061,27.3383,71800.0
2013-10-17 15:30:00,33.96,34.04,33.94,34.02,166600.0,27.3383,27.4027,27.3222,27.3866,166600.0
2013-10-18 09:30:00,34.22,34.25,33.94,34.06,297800.0,27.5476,27.5718,27.3222,27.4188,297800.0
2013-10-18 10:00:00,34.08,34.09,33.92,33.96,77000.0,27.4349,27.443,27.3061,27.3383,77000.0
2013-10-18 10:30:00,33.96,33.97,33.85,33.86,60200.0,27.3383,27.3464,27.2498,27.2578,60200.0
2013-10-18 11:00:00,33.87,33.96,33.84,33.91,107400.0,27.2659,27.3383,27.2417,27.2981,107400.0
2013-10-18 11:30:00,33.92,33.93,33.87,33.88,63400.0,27.3061,27.3142,27.2659,27.2739,63400.0
2013-10-18 12:00:00,33.89,33.93,33.86,33.86,69600.0,27.282,27.3142,27.2578,27.2578,69600.0
2013-10-18 12:30:00,33.87,33.91,33.87,33.88,37000.0,27.2659,27.2981,27.2659,27.2739,37000.0
2013-10-18 13:00:00,33.88,33.91,33.8,33.83,50600.0,27.2739,27.2981,27.2095,27.2337,50600.0
2013-10-18 13:30:00,33.82,33.88,33.8,33.87,35200.0,27.2256,27.2739,27.2095,27.2659,35200.0
2013-10-18 14:00:00,33.87,33.96,33.85,33.96,50200.0,27.2659,27.3383,27.2498,27.3383,50200.0
2013-10-18 14:30:00,33.96,34.06,33.95,33.99,99000.0,27.3383,27.4188,27.3303,27.3625,99000.0
2013-10-18 15:00:00,33.98,34.03,33.95,33.96,107200.0,27.3544,27.3947,27.3303,27.3383,107200.0
2013-10-18 15:30:00,33.97,34.01,33.94,33.96,459400.0,27.3464,27.3786,27.3222,27.3383,459400.0
2013-10-21 09:30:00,33.82,33.85,33.6,33.66,159600.0,27.2256,27.2498,27.0485,27.0968,159600.0
2013-10-21 10:00:00,33.68,33.78,33.66,33.72,49000.0,27.1129,27.1934,27.0968,27.1451,49000.0
2013-10-21 10:30:00,33.71,33.74,33.65,33.67,44600.0,27.1371,27.1612,27.0888,27.1049,44600.0
2013-10-21 11:00:00,33.67,33.67,33.62,33.63,43400.0,27.1049,27.1049,27.0646,27.0727,43400.0
2013-10-21 11:30:00,33.65,33.65,33.58,33.6,38400.0,27.0888,27.0888,27.0324,27.0485,38400.0
2013-10-21 12:00:00,33.6,33.63,33.59,33.6,27800.0,27.0485,27.0727,27.0405,27.0485,27800.0
2013-10-21 12:30:00,33.6,33.62,33.56,33.6,36200.0,27.0485,27.0646,27.0163,27.0485,36200.0
2013-10-21 13:00:00,33.59,33.62,33.59,33.6,30800.0,27.0405,27.0646,27.0405,27.0485,30800.0
2013-10-21 13:30:00,33.6,33.65,33.59,33.63,42400.0,27.0485,27.0888,27.0405,27.0727,42400.0
2013-10-21 14:00:00,33.63,33.67,33.6,33.66,52000.0,27.0727,27.1049,27.0485,27.0968,52000.0
2013-10-21 14:30:00,33.66,33.66,33.62,33.63,53600.0,27.0968,27.0968,27.0646,27.0727,53600.0
2013-10-21 15:00:00,33.63,33.69,33.63,33.66,70000.0,27.0727,27.121,27.0727,27.0968,70000.0
2013-10-21 15:30:00,33.66,33.68,33.63,33.67,127800.0,27.0968,27.1129,27.0727,27.1049,127800.0
2013-10-22 09:30:00,33.78,34.0,33.6,33.99,109200.0,27.1934,27.3705,27.0485,27.3625,109200.0
2013-10-22 10:00:00,33.99,34.06,33.98,34.0,101400.0,27.3625,27.4188,27.3544,27.3705,101400.0
2013-10-22 10:30:00,33.99,34.1,33.99,34.07,79200.0,27.3625,27.451,27.3625,27.4269,79200.0
2013-10-22 11:00:00,34.06,34.07,34.0,34.04,71600.0,27.4188,27.4269,27.3705,27.4027,71600.0
2013-10-22 11:30:00,34.04,34.13,34.02,34.11,33800.0,27.4027,27.4752,27.3866,27.4591,33800.0
2013-10-22 12:00:00,34.1,34.13,34.08,34.09,75400.0,27.451,27.4752,27.4349,27.443,75400.0
2013-10-22 12:30:00,34.09,34.16,34.08,34.13,34200.0,27.443,27.4993,27.4349,27.4752,34200.0
2013-10-22 13:00:00,34.13,34.2,34.13,34.18,33600.0,27.4752,27.5315,27.4752,27.5154,33600.0
2013-10-22 13:30:00,34.17,34.27,34.17,34.25,78200.0,27.5074,27.5879,27.5074,27.5718,78200.0
2013-10-22 14:00:00,34.24,34.35,34.24,34.33,59000.0,27.5637,27.6523,27.5637,27.6362,59000.0
2013-10-22 14:30:00,34.33,34.4,34.32,34.38,53200.0,27.6362,27.6925,27.6281,27.6764,53200.0
2013-10-22 15:00:00,34.38,34.38,34.31,34.37,56800.0,27.6764,27.6764,27.6201,27.6684,56800.0
2013-10-22 15:30:00,34.36,34.37,34.23,34.25,162200.0,27.6603,27.6684,27.5557,27.5718,162200.0
2013-10-23 09:30:00,34.21,34.29,34.1,34.12,85200.0,27.5396,27.604,27.451,27.4671,85200.0
2013-10-23 10:00:00,34.12,34.24,34.1,34.21,99200.0,27.4671,27.5637,27.451,27.5396,99200.0
2013-10-23 10:30:00,34.22,34.31,34.2,34.28,51600.0,27.5476,27.6201,27.5315,27.5959,51600.0
2013-10-23 11:00:00,34.28,34.41,34.27,34.36,31200.0,27.5959,27.7006,27.5879,27.6603,31200.0
2013-10-23 11:30:00,34.35,34.43,34.35,34.35,27400.0,27.6523,27.7167,27.6523,27.6523,27400.0
2013-10-23 12:00:00,34.37,34.37,34.3,34.33,26400.0,27.6684,27.6684,27.612,27.6362,26400.0
2013-10-23 12:30:00,34.32,34.34,34.26,34.31,20400.0,27.6281,27.6442,27.5798,27.6201,20400.0
2013-10-23 13:00:00,34.31,34.31,34.26,34.29,46200.0,27.6201,27.6201,27.5798,27.604,46200.0
2013-10-23 13:30:00,34.3,34.35,34.25,34.31,45800.0,27.612,27.6523,27.5718,27.6201,45800.0
2013-10-23 14:00:00,34.31,34.33,34.29,34.31,21800.0,27.6201,27.6362,27.604,27.6201,21800.0
2013-10-23 14:30:00,34.32,34.35,34.27,34.3,30200.0,27.6281,27.6523,27.5879,27.612,30200.0
2013-10-23 15:00:00,34.29,34.29,34.22,34.23,49400.0,27.604,27.604,27.5476,27.5557,49400.0
2013-10-23 15:30:00,34.22,34.3,34.22,34.29,144600.0,27.5476,27.612,27.5476,27.604,144600.0
2013-10-24 09:30:00,34.36,34.37,34.14,34.15,73400.0,27.6603,27.6684,27.4832,27.4913,73400.0
2013-10-24 10:00:00,34.14,34.24,34.13,34.19,58000.0,27.4832,27.5637,27.4752,27.5235,58000.0
2013-10-24 10:30:00,34.19,34.28,34.18,34.28,27000.0,27.5235,27.5959,27.5154,27.5959,27000.0
2013-10-24 11:00:00,34.28,34.32,34.21,34.27,82600.0,27.5959,27.6281,27.5396,27.5879,82600.0
2013-10-24 11:30:00,34.28,34.28,34.07,34.1,108000.0,27.5959,27.5959,27.4269,27.451,108000.0
2013-10-24 12:00:00,34.1,34.12,34.02,34.07,37000.0,27.451,27.4671,27.3866,27.4269,37000.0
2013-10-24 12:30:00,34.07,34.1,34.0,34.09,19800.0,27.4269,27.451,27.3705,27.443,19800.0
2013-10-24 13:00:00,34.09,34.1,34.06,34.1,21200.0,27.443,27.451,27.4188,27.451,21200.0
2013-10-24 13:30:00,34.1,34.13,34.09,34.1,18000.0,27.451,27.4752,27.443,27.451,18000.0
2013-10-24 14:00:00,34.1,34.18,34.06,34.18,53000.0,27.451,27.5154,27.4188,27.5154,53000.0
2013-10-24 14:30:00,34.16,34.35,34.16,34.35,56600.0,27.4993,27.6523,27.4993,27.6523,56600.0
2013-10-24 15:00:00,34.35,34.35,34.3,34.32,37600.0,27.6523,27.6523,27.612,27.6281,37600.0
2013-10-24 15:30:00,34.33,34.35,34.28,34.31,116600.0,27.6362,27.6523,27.5959,27.6201,116600.0
2013-10-25 09:30:00,34.33,34.4,34.13,34.14,95000.0,27.6362,27.6925,27.4752,27.4832,95000.0
2013-10-25 10:00:00,34.17,34.36,34.17,34.35,30200.0,27.5074,27.6603,27.5074,27.6523,30200.0
2013-10-25 10:30:00,34.35,34.47,34.34,34.43,34600.0,27.6523,27.7489,27.6442,27.7167,34600.0
2013-10-25 11:00:00,34.42,34.52,34.41,34.51,30000.0,27.7086,27.7891,27.7006,27.7811,30000.0
2013-10-25 11:30:00,34.51,34.56,34.48,34.48,26400.0,27.7811,27.8213,27.7569,27.7569,26400.0
2013-10-25 12:00:00,34.49,34.52,34.47,34.51,25600.0,27.765,27.7891,27.7489,27.7811,25600.0
2013-10-25 12:30:00,34.51,34.52,34.48,34.49,22600.0,27.7811,27.7891,27.7569,27.765,22600.0
2013-10-25 13:00:00,34.49,34.52,34.43,34.48,25800.0,27.765,27.7891,27.7167,27.7569,25800.0
2013-10-25 13:30:00,34.47,34.49,34.44,34.49,29800.0,27.7489,27.765,27.7247,27.765,29800.0
2013-10-25 14:00:00,34.48,34.53,34.47,34.52,51200.0,27.7569,27.7972,27.7489,27.7891,51200.0
2013-10-25 14:30:00,34.51,34.55,34.51,34.55,46800.0,27.7811,27.8133,27.7811,27.8133,46800.0
2013-10-25 15:00:00,34.55,34.55,34.51,34.51,72200.0,27.8133,27.8133,27.7811,27.7811,72200.0
2013-10-25 15:30:00,34.52,34.62,34.52,34.59,183400.0,27.7891,27.8696,27.7891,27.8455,183400.0
2013-10-28 09:30:00,34.58,34.88,34.45,34.74,90000.0,27.8374,28.0789,27.7328,27.9662,90000.0
2013-10-28 10:00:00,34.71,34.87,34.69,34.82,93600.0,27.9421,28.0709,27.926,28.0306,93600.0
2013-10-28 10:30:00,34.82,34.84,34.72,34.76,51000.0,28.0306,28.0467,27.9501,27.9823,51000.0
2013-10-28 11:00:00,34.76,34.83,34.73,34.83,40200.0,27.9823,28.0387,27.9582,28.0387,40200.0
2013-10-28 11:30:00,34.82,34.92,34.81,34.91,37000.0,28.0306,28.1111,28.0226,28.1031,37000.0
2013-10-28 12:00:00,34.91,34.92,34.84,34.86,38000.0,28.1031,28.1111,28.0467,28.0628,38000.0
2013-10-28 12:30:00,34.86,34.86,34.8,34.81,64800.0,28.0628,28.0628,28.0145,28.0226,64800.0
2013-10-28 13:00:00,34.83,34.83,34.79,34.82,30200.0,28.0387,28.0387,28.0065,28.0306,30200.0
2013-10-28 13:30:00,34.83,34.85,34.79,34.8,29400.0,28.0387,28.0548,28.0065,28.0145,29400.0
2013-10-28 14:00:00,34.81,34.96,34.81,34.95,36000.0,28.0226,28.1433,28.0226,28.1353,36000.0
2013-10-28 14:30:00,34.96,34.96,34.86,34.89,59000.0,28.1433,28.1433,28.0628,28.087,59000.0
2013-10-28 15:00:00,34.88,34.88,34.82,34.84,49600.0,28.0789,28.0789,28.0306,28.0467,49600.0
2013-10-28 15:30:00,34.84,34.84,34.71,34.81,179800.0,28.0467,28.0467,27.9421,28.0226,179800.0
2013-10-29 09:30:00,34.81,34.88,34.67,34.86,111200.0,28.0226,28.0789,27.9099,28.0628,111200.0
2013-10-29 10:00:00,34.87,34.93,34.76,34.91,102000.0,28.0709,28.1192,27.9823,28.1031,102000.0
2013-10-29 10:30:00,34.91,34.96,34.88,34.95,73800.0,28.1031,28.1433,28.0789,28.1353,73800.0
2013-10-29 11:00:00,34.95,34.99,34.93,34.97,29200.0,28.1353,28.1675,28.1192,28.1514,29200.0
2013-10-29 11:30:00,34.94,34.97,34.91,34.92,37600.0,28.1272,28.1514,28.1031,28.1111,37600.0
2013-10-29 12:00:00,34.93,34.96,34.89,34.95,21000.0,28.1192,28.1433,28.087,28.1353,21000.0
2013-10-29 12:30:00,34.94,34.94,34.88,34.9,26800.0,28.1272,28.1272,28.0789,28.095,26800.0
2013-10-29 13:00:00,34.91,34.91,34.85,34.88,27600.0,28.1031,28.1031,28.0548,28.0789,27600.0
2013-10-29 13:30:00,34.89,34.91,34.87,34.88,27000.0,28.087,28.1031,28.0709,28.0789,27000.0
2013-10-29 14:00:00,34.87,34.92,34.86,34.91,32200.0,28.0709,28.1111,28.0628,28.1031,32200.0
2013-10-29 14:30:00,34.9,34.92,34.87,34.87,21200.0,28.095,28.1111,28.0709,28.0709,21200.0
2013-10-29 15:00:00,34.88,34.91,34.87,34.88,52600.0,28.0789,28.1031,28.0709,28.0789,52600.0
2013-10-29 15:30:00,34.89,34.99,34.87,34.99,161200.0,28.087,28.1675,28.0709,28.1675,161200.0
2013-10-30 09:30:00,34.95,34.97,34.76,34.85,58400.0,28.1353,28.1514,27.9823,28.0548,58400.0
2013-10-30 10:00:00,34.85,34.9,34.77,34.81,34600.0,28.0548,28.095,27.9904,28.0226,34600.0
2013-10-30 10:30:00,34.81,34.88,34.79,34.86,30600.0,28.0226,28.0789,28.0065,28.0628,30600.0
2013-10-30 11:00:00,34.86,34.95,34.85,34.88,32000.0,28.0628,28.1353,28.0548,28.0789,32000.0
2013-10-30 11:30:00,34.88,34.92,34.83,34.85,20600.0,28.0789,28.1111,28.0387,28.0548,20600.0
2013-10-30 12:00:00,34.87,34.88,34.82,34.85,20200.0,28.0709,28.0789,28.0306,28.0548,20200.0
2013-10-30 12:30:00,34.86,34.87,34.81,34.82,29200.0,28.0628,28.0709,28.0226,28.0306,29200.0
2013-10-30 13:00:00,34.82,34.82,34.76,34.76,21800.0,28.0306,28.0306,27.9823,27.9823,21800.0
2013-10-30 13:30:00,34.77,34.79,34.74,34.76,21000.0,27.9904,28.0065,27.9662,27.9823,21000.0
2013-10-30 14:00:00,34.79,34.88,34.6,34.67,70200.0,28.0065,28.0789,27.8535,27.9099,70200.0
2013-10-30 14:30:00,34.67,34.73,34.64,34.71,37400.0,27.9099,27.9582,27.8857,27.9421,37400.0
2013-10-30 15:00:00,34.7,34.77,34.7,34.74,41600.0,27.934,27.9904,27.934,27.9662,41600.0
2013-10-30 15:30:00,34.73,34.74,34.63,34.65,74200.0,27.9582,27.9662,27.8777,27.8938,74200.0
2013-10-31 09:30:00,34.63,34.77,34.57,34.63,53400.0,27.8777,27.9904,27.8294,27.8777,53400.0
2013-10-31 10:00:00,34.63,34.63,34.46,34.49,41800.0,27.8777,27.8777,27.7408,27.765,41800.0
2013-10-31 10:30:00,34.49,34.63,34.44,34.58,31800.0,27.765,27.8777,27.7247,27.8374,31800.0
2013-10-31 11:00:00,34.57,34.71,34.57,34.68,50400.0,27.8294,27.9421,27.8294,27.9179,50400.0
2013-10-31 11:30:00,34.68,34.71,34.62,34.71,57800.0,27.9179,27.9421,27.8696,27.9421,57800.0
2013-10-31 12:00:00,34.72,34.75,34.67,34.67,26200.0,27.9501,27.9743,27.9099,27.9099,26200.0
2013-10-31 12:30:00,34.66,34.73,34.63,34.65,21600.0,27.9018,27.9582,27.8777,27.8938,21600.0
2013-10-31 13:00:00,34.64,34.67,34.63,34.65,20800.0,27.8857,27.9099,27.8777,27.8938,20800.0
2013-10-31 13:30:00,34.65,34.66,34.58,34.61,30800.0,27.8938,27.9018,27.8374,27.8616,30800.0
2013-10-31 14:00:00,34.61,34.72,34.6,34.72,34400.0,27.8616,27.9501,27.8535,27.9501,34400.0
2013-10-31 14:30:00,34.72,34.73,34.63,34.64,38200.0,27.9501,27.9582,27.8777,27.8857,38200.0
2013-10-31 15:00:00,34.63,34.63,34.52,34.52,63800.0,27.8777,27.8777,27.7891,27.7891,63800.0
2013-10-31 15:30:00,34.52,34.62,34.52,34.58,210800.0,27.7891,27.8696,27.7891,27.8374,210800.0
2013-11-01 09:30:00,34.58,34.85,34.54,34.8,74600.0,27.8374,28.0548,27.8052,28.0145,74600.0
2013-11-01 10:00:00,34.77,34.85,34.56,34.59,57800.0,27.9904,28.0548,27.8213,27.8455,57800.0
2013-11-01 10:30:00,34.58,34.6,34.49,34.52,59600.0,27.8374,27.8535,27.765,27.7891,59600.0
2013-11-01 11:00:00,34.52,34.52,34.38,34.42,53000.0,27.7891,27.7891,27.6764,27.7086,53000.0
2013-11-01 11:30:00,34.43,34.47,34.39,34.41,78200.0,27.7167,27.7489,27.6845,27.7006,78200.0
2013-11-01 12:00:00,34.41,34.42,34.35,34.41,28200.0,27.7006,27.7086,27.6523,27.7006,28200.0
2013-11-01 12:30:00,34.4,34.4,34.33,34.35,41200.0,27.6925,27.6925,27.6362,27.6523,41200.0
2013-11-01 13:00:00,34.35,34.45,34.33,34.4,152000.0,27.6523,27.7328,27.6362,27.6925,152000.0
2013-11-01 13:30:00,34.39,34.41,34.34,34.37,59000.0,27.6845,27.7006,27.6442,27.6684,59000.0
2013-11-01 14:00:00,34.37,34.38,34.3,34.31,86600.0,27.6684,27.6764,27.612,27.6201,86600.0
2013-11-01 14:30:00,34.3,34.33,34.28,34.29,88200.0,27.612,27.6362,27.5959,27.604,88200.0
2013-11-01 15:00:00,34.28,34.35,34.28,34.33,238600.0,27.5959,27.6523,27.5959,27.6362,238600.0
2013-11-01 15:30:00,34.33,34.44,34.33,34.36,253600.0,27.6362,27.7247,27.6362,27.6603,253600.0
2013-11-04 09:30:00,34.55,34.65,34.54,34.61,55400.0,27.8133,27.8938,27.8052,27.8616,55400.0
2013-11-04 10:00:00,34.62,34.62,34.42,34.45,45200.0,27.8696,27.8696,27.7086,27.7328,45200.0
2013-11-04 10:30:00,34.45,34.49,34.32,34.34,59400.0,27.7328,27.765,27.6281,27.6442,59400.0
2013-11-04 11:00:00,34.34,34.42,34.28,34.42,38000.0,27.6442,27.7086,27.5959,27.7086,38000.0
2013-11-04 11:30:00,34.41,34.52,34.41,34.48,42600.0,27.7006,27.7891,27.7006,27.7569,42600.0
2013-11-04 12:00:00,34.47,34.54,34.46,34.49,29000.0,27.7489,27.8052,27.7408,27.765,29000.0
2013-11-04 12:30:00,34.49,34.53,34.46,34.46,26800.0,27.765,27.7972,27.7408,27.7408,26800.0
2013-11-04 13:00:00,34.46,34.48,34.39,34.48,61000.0,27.7408,27.7569,27.6845,27.7569,61000.0
2013-11-04 13:30:00,34.48,34.49,34.44,34.46,33000.0,27.7569,27.765,27.7247,27.7408,33000.0
2013-11-04 14:00:00,34.46,34.51,34.43,34.45,62600.0,27.7408,27.7811,27.7167,27.7328,62600.0
2013-11-04 14:30:00,34.45,34.52,34.45,34.48,51600.0,27.7328,27.7891,27.7328,27.7569,51600.0
2013-11-04 15:00:00,34.49,34.53,34.46,34.51,73400.0,27.765,27.7972,27.7408,27.7811,73400.0
2013-11-04 15:30:00,34.51,34.51,34.44,34.49,166000.0,27.7811,27.7811,27.7247,27.765,166000.0
2013-11-05 09:30:00,34.39,34.44,34.33,34.43,46200.0,27.6845,27.7247,27.6362,27.7167,46200.0
2013-11-05 10:00:00,34.43,34.43,34.35,34.4,46400.0,27.7167,27.7167,27.6523,27.6925,46400.0
2013-11-05 10:30:00,34.41,34.54,34.38,34.51,47000.0,27.7006,27.8052,27.6764,27.7811,47000.0
2013-11-05 11:00:00,34.49,34.58,34.49,34.58,23400.0,27.765,27.8374,27.765,27.8374,23400.0
2013-11-05 11:30:00,34.56,34.63,34.56,34.59,31000.0,27.8213,27.8777,27.8213,27.8455,31000.0
2013-11-05 12:00:00,34.59,34.68,34.58,34.61,25600.0,27.8455,27.9179,27.8374,27.8616,25600.0
2013-11-05 12:30:00,34.6,34.68,34.59,34.64,40000.0,27.8535,27.9179,27.8455,27.8857,40000.0
2013-11-05 13:00:00,34.63,34.67,34.59,34.6,40200.0,27.8777,27.9099,27.8455,27.8535,40200.0
2013-11-05 13:30:00,34.6,34.6,34.52,34.56,35600.0,27.8535,27.8535,27.7891,27.8213,35600.0
2013-11-05 14:00:00,34.56,34.63,34.55,34.62,43400.0,27.8213,27.8777,27.8133,27.8696,43400.0
2013-11-05 14:30:00,34.62,34.68,34.58,34.67,51400.0,27.8696,27.9179,27.8374,27.9099,51400.0
2013-11-05 15:00:00,34.67,34.7,34.61,34.63,56400.0,27.9099,27.934,27.8616,27.8777,56400.0
2013-11-05 15:30:00,34.62,34.65,34.56,34.56,140600.0,27.8696,27.8938,27.8213,27.8213,140600.0
2013-11-06 09:30:00,34.7,34.84,34.65,34.8,95000.0,27.934,28.0467,27.8938,28.0145,95000.0
2013-11-06 10:00:00,34.81,34.9,34.78,34.84,62400.0,28.0226,28.095,27.9984,28.0467,62400.0
2013-11-06 10:30:00,34.85,34.9,34.8,34.85,27600.0,28.0548,28.095,28.0145,28.0548,27600.0
2013-11-06 11:00:00,34.85,34.96,34.82,34.94,48000.0,28.0548,28.1433,28.0306,28.1272,48000.0
2013-11-06 11:30:00,34.92,34.96,34.9,34.9,38600.0,28.1111,28.1433,28.095,28.095,38600.0
2013-11-06 12:00:00,34.89,34.99,34.88,34.99,22400.0,28.087,28.1675,28.0789,28.1675,22400.0
2013-11-06 12:30:00,34.98,35.0,34.96,34.97,47600.0,28.1594,28.1755,28.1433,28.1514,47600.0
2013-11-06 13:00:00,34.97,35.13,34.96,35.11,58600.0,28.1514,28.2802,28.1433,28.2641,58600.0
2013-11-06 13:30:00,35.1,35.2,35.1,35.13,54400.0,28.256,28.3365,28.256,28.2802,54400.0
2013-11-06 14:00:00,35.14,35.15,35.05,35.09,39800.0,28.2882,28.2963,28.2158,28.248,39800.0
2013-11-06 14:30:00,35.09,35.15,35.09,35.13,42200.0,28.248,28.2963,28.248,28.2802,42200.0
2013-11-06 15:00:00,35.14,35.14,35.07,35.08,39000.0,28.2882,28.2882,28.2319,28.2399,39000.0
2013-11-06 15:30:00,35.07,35.12,35.06,35.08,201600.0,28.2319,28.2721,28.2238,28.2399,201600.0
2013-11-07 09:30:00,35.1,35.1,34.8,34.9,76200.0,28.256,28.256,28.0145,28.095,76200.0
2013-11-07 10:00:00,34.89,34.92,34.82,34.91,57800.0,28.087,28.1111,28.0306,28.1031,57800.0
2013-11-07 10:30:00,34.95,34.97,34.8,34.82,82000.0,28.1353,28.1514,28.0145,28.0306,82000.0
2013-11-07 11:00:00,34.79,34.88,34.76,34.84,93200.0,28.0065,28.0789,27.9823,28.0467,93200.0
2013-11-07 11:30:00,34.84,34.92,34.82,34.83,45400.0,28.0467,28.1111,28.0306,28.0387,45400.0
2013-11-07 12:00:00,34.83,34.85,34.74,34.75,21400.0,28.0387,28.0548,27.9662,27.9743,21400.0
2013-11-07 12:30:00,34.77,34.77,34.62,34.62,22600.0,27.9904,27.9904,27.8696,27.8696,22600.0
2013-11-07 13:00:00,34.6,34.6,34.55,34.55,19200.0,27.8535,27.8535,27.8133,27.8133,19200.0
2013-11-07 13:30:00,34.55,34.6,34.51,34.52,29200.0,27.8133,27.8535,27.7811,27.7891,29200.0
2013-11-07 14:00:00,34.52,34.52,34.37,34.47,217800.0,27.7891,27.7891,27.6684,27.7489,217800.0
2013-11-07 14:30:00,34.46,34.59,34.42,34.59,67200.0,27.7408,27.8455,27.7086,27.8455,67200.0
2013-11-07 15:00:00,34.59,34.59,34.47,34.48,54600.0,27.8455,27.8455,27.7489,27.7569,54600.0
2013-11-07 15:30:00,34.47,34.5,34.41,34.45,164000.0,27.7489,27.773,27.7006,27.7328,164000.0
2013-11-08 09:30:00,34.41,34.49,34.15,34.18,53200.0,27.7006,27.765,27.4913,27.5154,53200.0
2013-11-08 10:00:00,34.16,34.43,34.16,34.34,30600.0,27.4993,27.7167,27.4993,27.6442,30600.0
2013-11-08 10:30:00,34.33,34.43,34.33,34.41,39400.0,27.6362,27.7167,27.6362,27.7006,39400.0
2013-11-08 11:00:00,34.44,34.46,34.38,34.39,41800.0,27.7247,27.7408,27.6764,27.6845,41800.0
2013-11-08 11:30:00,34.41,34.46,34.4,34.42,69600.0,27.7006,27.7408,27.6925,27.7086,69600.0
2013-11-08 12:00:00,34.43,34.49,34.37,34.41,58000.0,27.7167,27.765,27.6684,27.7006,58000.0
2013-11-08 12:30:00,34.42,34.42,34.35,34.39,23800.0,27.7086,27.7086,27.6523,27.6845,23800.0
2013-11-08 13:00:00,34.39,34.44,34.35,34.44,19000.0,27.6845,27.7247,27.6523,27.7247,19000.0
2013-11-08 13:30:00,34.45,34.47,34.39,34.42,29600.0,27.7328,27.7489,27.6845,27.7086,29600.0
2013-11-08 14:00:00,34.42,34.49,34.4,34.49,30400.0,27.7086,27.765,27.6925,27.765,30400.0
2013-11-08 14:30:00,34.49,34.49,34.42,34.47,39000.0,27.765,27.765,27.7086,27.7489,39000.0
2013-11-08 15:00:00,34.47,34.48,34.4,34.45,33000.0,27.7489,27.7569,27.6925,27.7328,33000.0
2013-11-08 15:30:00,34.45,34.56,34.43,34.55,92800.0,27.7328,27.8213,27.7167,27.8133,92800.0
2013-11-11 09:30:00,34.57,34.73,34.52,34.6,60400.0,27.8294,27.9582,27.7891,27.8535,60400.0
2013-11-11 10:00:00,34.62,34.62,34.56,34.58,22400.0,27.8696,27.8696,27.8213,27.8374,22400.0
2013-11-11 10:30:00,34.57,34.6,34.52,34.6,28800.0,27.8294,27.8535,27.7891,27.8535,28800.0
2013-11-11 11:00:00,34.6,34.6,34.55,34.56,26200.0,27.8535,27.8535,27.8133,27.8213,26200.0
2013-11-11 11:30:00,34.56,34.57,34.48,34.52,25000.0,27.8213,27.8294,27.7569,27.7891,25000.0
2013-11-11 12:00:00,34.51,34.52,34.46,34.49,26400.0,27.7811,27.7891,27.7408,27.765,26400.0
2013-11-11 12:30:00,34.49,34.51,34.43,34.43,23000.0,27.765,27.7811,27.7167,27.7167,23000.0
2013-11-11 13:00:00,34.44,34.49,34.43,34.47,22400.0,27.7247,27.765,27.7167,27.7489,22400.0
2013-11-11 13:30:00,34.48,34.49,34.46,34.46,12800.0,27.7569,27.765,27.7408,27.7408,12800.0
2013-11-11 14:00:00,34.47,34.49,34.46,34.47,18000.0,27.7489,27.765,27.7408,27.7489,18000.0
2013-11-11 14:30:00,34.48,34.5,34.47,34.49,20800.0,27.7569,27.773,27.7489,27.765,20800.0
2013-11-11 15:00:00,34.49,34.52,34.48,34.51,21600.0,27.765,27.7891,27.7569,27.7811,21600.0
2013-11-11 15:30:00,34.51,34.57,34.5,34.56,69800.0,27.7811,27.8294,27.773,27.8213,69800.0
2013-11-12 09:30:00,34.44,34.45,34.25,34.37,75400.0,27.7247,27.7328,27.5718,27.6684,75400.0
2013-11-12 10:00:00,34.36,34.51,34.32,34.49,29200.0,27.6603,27.7811,27.6281,27.765,29200.0
2013-11-12 10:30:00,34.51,34.54,34.42,34.51,28200.0,27.7811,27.8052,27.7086,27.7811,28200.0
2013-11-12 11:00:00,34.49,34.56,34.49,34.55,32600.0,27.765,27.8213,27.765,27.8133,32600.0
2013-11-12 11:30:00,34.55,34.55,34.45,34.49,24000.0,27.8133,27.8133,27.7328,27.765,24000.0
2013-11-12 12:00:00,34.49,34.49,34.41,34.41,35400.0,27.765,27.765,27.7006,27.7006,35400.0
2013-11-12 12:30:00,34.41,34.47,34.36,34.44,24600.0,27.7006,27.7489,27.6603,27.7247,24600.0
2013-11-12 13:00:00,34.46,34.52,34.42,34.42,50600.0,27.7408,27.7891,27.7086,27.7086,50600.0
2013-11-12 13:30:00,34.42,34.44,34.36,34.41,33800.0,27.7086,27.7247,27.6603,27.7006,33800.0
2013-11-12 14:00:00,34.41,34.45,34.4,34.41,51600.0,27.7006,27.7328,27.6925,27.7006,51600.0
2013-11-12 14:30:00,34.42,34.47,34.38,34.46,118800.0,27.7086,27.7489,27.6764,27.7408,118800.0
2013-11-12 15:00:00,34.46,34.56,34.46,34.54,48600.0,27.7408,27.8213,27.7408,27.8052,48600.0
2013-11-12 15:30:00,34.54,34.62,34.52,34.59,123600.0,27.8052,27.8696,27.7891,27.8455,123600.0
2013-11-13 09:30:00,34.43,34.65,34.43,34.55,59600.0,27.7167,27.8938,27.7167,27.8133,59600.0
2013-11-13 10:00:00,34.58,34.63,34.46,34.46,38000.0,27.8374,27.8777,27.7408,27.7408,38000.0
2013-11-13 10:30:00,34.47,34.57,34.47,34.52,28000.0,27.7489,27.8294,27.7489,27.7891,28000.0
2013-11-13 11:00:00,34.52,34.54,34.45,34.47,69200.0,27.7891,27.8052,27.7328,27.7489,69200.0
2013-11-13 11:30:00,34.45,34.45,34.37,34.39,20800.0,27.7328,27.7328,27.6684,27.6845,20800.0
2013-11-13 12:00:00,34.37,34.48,34.34,34.48,15200.0,27.6684,27.7569,27.6442,27.7569,15200.0
2013-11-13 12:30:00,34.48,34.54,34.44,34.49,12400.0,27.7569,27.8052,27.7247,27.765,12400.0
2013-11-13 13:00:00,34.49,34.6,34.45,34.6,15600.0,27.765,27.8535,27.7328,27.8535,15600.0
2013-11-13 13:30:00,34.59,34.62,34.58,34.58,29400.0,27.8455,27.8696,27.8374,27.8374,29400.0
2013-11-13 14:00:00,34.58,34.71,34.55,34.69,42800.0,27.8374,27.9421,27.8133,27.926,42800.0
2013-11-13 14:30:00,34.71,34.71,34.63,34.63,22800.0,27.9421,27.9421,27.8777,27.8777,22800.0
2013-11-13 15:00:00,34.62,34.77,34.62,34.77,43400.0,27.8696,27.9904,27.8696,27.9904,43400.0
2013-11-13 15:30:00,34.76,34.91,34.74,34.91,146400.0,27.9823,28.1031,27.9662,28.1031,146400.0
2013-11-14 09:30:00,34.9,35.01,34.87,35.01,79400.0,28.095,28.1836,28.0709,28.1836,79400.0
2013-11-14 10:00:00,35.03,35.11,34.99,35.04,33600.0,28.1997,28.2641,28.1675,28.2077,33600.0
2013-11-14 10:30:00,35.04,35.13,34.99,35.01,60400.0,28.2077,28.2802,28.1675,28.1836,60400.0
2013-11-14 11:00:00,35.03,35.17,35.02,35.12,35200.0,28.1997,28.3124,28.1916,28.2721,35200.0
2013-11-14 11:30:00,35.1,35.13,35.04,35.13,18400.0,28.256,28.2802,28.2077,28.2802,18400.0
2013-11-14 12:00:00,35.13,35.17,35.1,35.13,24200.0,28.2802,28.3124,28.256,28.2802,24200.0
2013-11-14 12:30:00,35.13,35.13,35.02,35.02,20400.0,28.2802,28.2802,28.1916,28.1916,20400.0
2013-11-14 13:00:00,35.02,35.09,35.01,35.02,32600.0,28.1916,28.248,28.1836,28.1916,32600.0
2013-11-14 13:30:00,35.04,35.04,34.94,34.96,27800.0,28.2077,28.2077,28.1272,28.1433,27800.0
2013-11-14 14:00:00,34.96,35.05,34.95,35.02,33400.0,28.1433,28.2158,28.1353,28.1916,33400.0
2013-11-14 14:30:00,35.02,35.05,34.98,35.01,29400.0,28.1916,28.2158,28.1594,28.1836,29400.0
2013-11-14 15:00:00,35.01,35.07,34.99,35.06,44000.0,28.1836,28.2319,28.1675,28.2238,44000.0
2013-11-14 15:30:00,35.06,35.12,35.06,35.11,118200.0,28.2238,28.2721,28.2238,28.2641,118200.0
2013-11-15 09:30:00,35.08,35.13,35.0,35.09,138200.0,28.2399,28.2802,28.1755,28.248,138200.0
2013-11-15 10:00:00,35.05,35.05,34.86,34.86,29800.0,28.2158,28.2158,28.0628,28.0628,29800.0
2013-11-15 10:30:00,34.85,34.91,34.81,34.9,35600.0,28.0548,28.1031,28.0226,28.095,35600.0
2013-11-15 11:00:00,34.89,34.91,34.87,34.91,33600.0,28.087,28.1031,28.0709,28.1031,33600.0
2013-11-15 11:30:00,34.91,34.92,34.82,34.85,30200.0,28.1031,28.1111,28.0306,28.0548,30200.0
2013-11-15 12:00:00,34.85,34.85,34.81,34.82,28000.0,28.0548,28.0548,28.0226,28.0306,28000.0
2013-11-15 12:30:00,34.82,34.82,34.77,34.78,14600.0,28.0306,28.0306,27.9904,27.9984,14600.0
2013-11-15 13:00:00,34.79,34.84,34.78,34.84,23200.0,28.0065,28.0467,27.9984,28.0467,23200.0
2013-11-15 13:30:00,34.84,34.9,34.84,34.85,21600.0,28.0467,28.095,28.0467,28.0548,21600.0
2013-11-15 14:00:00,34.87,34.95,34.87,34.94,41400.0,28.0709,28.1353,28.0709,28.1272,41400.0
2013-11-15 14:30:00,34.94,34.99,34.92,34.99,43400.0,28.1272,28.1675,28.1111,28.1675,43400.0
2013-11-15 15:00:00,34.99,35.02,34.98,35.02,30600.0,28.1675,28.1916,28.1594,28.1916,30600.0
2013-11-15 15:30:00,35.02,35.05,34.99,35.04,113000.0,28.1916,28.2158,28.1675,28.2077,113000.0
2013-11-18 09:30:00,35.02,35.12,34.91,34.91,63600.0,28.1916,28.2721,28.1031,28.1031,63600.0
2013-11-18 10:00:00,34.92,34.97,34.9,34.93,27200.0,28.1111,28.1514,28.095,28.1192,27200.0
2013-11-18 10:30:00,34.95,34.97,34.88,34.88,37200.0,28.1353,28.1514,28.0789,28.0789,37200.0
2013-11-18 11:00:00,34.88,34.94,34.86,34.94,36400.0,28.0789,28.1272,28.0628,28.1272,36400.0
2013-11-18 11:30:00,34.94,34.94,34.9,34.94,20200.0,28.1272,28.1272,28.095,28.1272,20200.0
2013-11-18 12:00:00,34.94,34.94,34.87,34.88,32800.0,28.1272,28.1272,28.0709,28.0789,32800.0
2013-11-18 12:30:00,34.88,34.89,34.82,34.85,28600.0,28.0789,28.087,28.0306,28.0548,28600.0
2013-11-18 13:00:00,34.87,34.95,34.87,34.95,19800.0,28.0709,28.1353,28.0709,28.1353,19800.0
2013-11-18 13:30:00,34.95,34.98,34.92,34.93,32400.0,28.1353,28.1594,28.1111,28.1192,32400.0
2013-11-18 14:00:00,34.92,34.98,34.92,34.98,43200.0,28.1111,28.1594,28.1111,28.1594,43200.0
2013-11-18 14:30:00,34.97,34.97,34.93,34.93,32000.0,28.1514,28.1514,28.1192,28.1192,32000.0
2013-11-18 15:00:00,34.93,34.96,34.85,34.89,65200.0,28.1192,28.1433,28.0548,28.087,65200.0
2013-11-18 15:30:00,34.9,34.92,34.82,34.88,131000.0,28.095,28.1111,28.0306,28.0789,131000.0
2013-11-19 09:30:00,34.77,34.8,34.42,34.49,93000.0,27.9904,28.0145,27.7086,27.765,93000.0
2013-11-19 10:00:00,34.51,34.66,34.51,34.66,61400.0,27.7811,27.9018,27.7811,27.9018,61400.0
2013-11-19 10:30:00,34.65,34.78,34.65,34.7,34400.0,27.8938,27.9984,27.8938,27.934,34400.0
2013-11-19 11:00:00,34.7,34.7,34.64,34.68,45200.0,27.934,27.934,27.8857,27.9179,45200.0
2013-11-19 11:30:00,34.68,34.72,34.63,34.66,30000.0,27.9179,27.9501,27.8777,27.9018,30000.0
2013-11-19 12:00:00,34.67,34.73,34.65,34.69,30400.0,27.9099,27.9582,27.8938,27.926,30400.0
2013-11-19 12:30:00,34.68,34.71,34.66,34.7,35400.0,27.9179,27.9421,27.9018,27.934,35400.0
2013-11-19 13:00:00,34.7,34.73,34.6,34.6,43000.0,27.934,27.9582,27.8535,27.8535,43000.0
2013-11-19 13:30:00,34.6,34.65,34.55,34.56,55200.0,27.8535,27.8938,27.8133,27.8213,55200.0
2013-11-19 14:00:00,34.58,34.62,34.53,34.62,51000.0,27.8374,27.8696,27.7972,27.8696,51000.0
2013-11-19 14:30:00,34.62,34.68,34.61,34.63,39400.0,27.8696,27.9179,27.8616,27.8777,39400.0
2013-11-19 15:00:00,34.65,34.68,34.59,34.66,74800.0,27.8938,27.9179,27.8455,27.9018,74800.0
2013-11-19 15:30:00,34.66,34.67,34.59,34.65,100200.0,27.9018,27.9099,27.8455,27.8938,100200.0
2013-11-20 09:30:00,34.7,34.73,34.5,34.6,106600.0,27.934,27.9582,27.773,27.8535,106600.0
2013-11-20 10:00:00,34.6,34.68,34.57,34.64,59600.0,27.8535,27.9179,27.8294,27.8857,59600.0
2013-11-20 10:30:00,34.64,34.68,34.57,34.66,584800.0,27.8857,27.9179,27.8294,27.9018,584800.0
2013-11-20 11:00:00,34.66,34.71,34.61,34.71,49400.0,27.9018,27.9421,27.8616,27.9421,49400.0
2013-11-20 11:30:00,34.71,34.74,34.69,34.72,43800.0,27.9421,27.9662,27.926,27.9501,43800.0
2013-11-20 12:00:00,34.72,34.79,34.72,34.79,16600.0,27.9501,28.0065,27.9501,28.0065,16600.0
2013-11-20 12:30:00,34.8,34.8,34.73,34.74,27400.0,28.0145,28.0145,27.9582,27.9662,27400.0
2013-11-20 13:00:00,34.75,34.76,34.67,34.69,45400.0,27.9743,27.9823,27.9099,27.926,45400.0
2013-11-20 13:30:00,34.69,34.73,34.68,34.7,34000.0,27.926,27.9582,27.9179,27.934,34000.0
2013-11-20 14:00:00,34.71,34.71,34.48,34.49,92600.0,27.9421,27.9421,27.7569,27.765,92600.0
2013-11-20 14:30:00,34.49,34.5,34.35,34.4,41200.0,27.765,27.773,27.6523,27.6925,41200.0
2013-11-20 15:00:00,34.4,34.4,34.3,34.31,66000.0,27.6925,27.6925,27.612,27.6201,66000.0
2013-11-20 15:30:00,34.3,34.33,34.24,34.3,267600.0,27.612,27.6362,27.5637,27.612,267600.0
2013-11-21 09:30:00,34.38,34.52,34.3,34.44,70400.0,27.6764,27.7891,27.612,27.7247,70400.0
2013-11-21 10:00:00,34.42,34.49,34.35,34.41,58000.0,27.7086,27.765,27.6523,27.7006,58000.0
2013-11-21 10:30:00,34.42,34.53,34.41,34.45,58200.0,27.7086,27.7972,27.7006,27.7328,58200.0
2013-11-21 11:00:00,34.46,34.48,34.41,34.41,28800.0,27.7408,27.7569,27.7006,27.7006,28800.0
2013-11-21 11:30:00,34.42,34.48,34.36,34.46,27200.0,27.7086,27.7569,27.6603,27.7408,27200.0
2013-11-21 12:00:00,34.46,34.47,34.41,34.45,13600.0,27.7408,27.7489,27.7006,27.7328,13600.0
2013-11-21 12:30:00,34.46,34.47,34.43,34.43,18800.0,27.7408,27.7489,27.7167,27.7167,18800.0
2013-11-21 13:00:00,34.44,34.46,34.43,34.46,15600.0,27.7247,27.7408,27.7167,27.7408,15600.0
2013-11-21 13:30:00,34.47,34.52,34.45,34.49,34800.0,27.7489,27.7891,27.7328,27.765,34800.0
2013-11-21 14:00:00,34.52,34.55,34.49,34.49,45600.0,27.7891,27.8133,27.765,27.765,45600.0
2013-11-21 14:30:00,34.49,34.51,34.45,34.47,55400.0,27.765,27.7811,27.7328,27.7489,55400.0
2013-11-21 15:00:00,34.48,34.51,34.46,34.48,52600.0,27.7569,27.7811,27.7408,27.7569,52600.0
2013-11-21 15:30:00,34.48,34.49,34.45,34.46,166200.0,27.7569,27.765,27.7328,27.7408,166200.0
2013-11-22 09:30:00,34.47,34.53,34.34,34.34,58000.0,27.7489,27.7972,27.6442,27.6442,58000.0
2013-11-22 10:00:00,34.35,34.47,34.34,34.44,188400.0,27.6523,27.7489,27.6442,27.7247,188400.0
2013-11-22 10:30:00,34.44,34.57,34.44,34.57,27000.0,27.7247,27.8294,27.7247,27.8294,27000.0
2013-11-22 11:00:00,34.58,34.66,34.58,34.63,25600.0,27.8374,27.9018,27.8374,27.8777,25600.0
2013-11-22 11:30:00,34.63,34.73,34.62,34.73,18000.0,27.8777,27.9582,27.8696,27.9582,18000.0
2013-11-22 12:00:00,34.72,34.72,34.68,34.69,21800.0,27.9501,27.9501,27.9179,27.926,21800.0
2013-11-22 12:30:00,34.69,34.69,34.62,34.65,18600.0,27.926,27.926,27.8696,27.8938,18600.0
2013-11-22 13:00:00,34.67,34.71,34.64,34.68,40800.0,27.9099,27.9421,27.8857,27.9179,40800.0
2013-11-22 13:30:00,34.67,34.68,34.62,34.67,38200.0,27.9099,27.9179,27.8696,27.9099,38200.0
2013-11-22 14:00:00,34.67,34.72,34.62,34.64,36600.0,27.9099,27.9501,27.8696,27.8857,36600.0
2013-11-22 14:30:00,34.65,34.65,34.58,34.6,58200.0,27.8938,27.8938,27.8374,27.8535,58200.0
2013-11-22 15:00:00,34.6,34.63,34.57,34.57,90200.0,27.8535,27.8777,27.8294,27.8294,90200.0
2013-11-22 15:30:00,34.58,34.69,34.56,34.68,256800.0,27.8374,27.926,27.8213,27.9179,256800.0
2013-11-25 09:30:00,34.78,34.92,34.63,34.77,38200.0,27.9984,28.1111,27.8777,27.9904,38200.0
2013-11-25 10:00:00,34.77,34.85,34.73,34.78,56800.0,27.9904,28.0548,27.9582,27.9984,56800.0
2013-11-25 10:30:00,34.78,34.82,34.7,34.7,23400.0,27.9984,28.0306,27.934,27.934,23400.0
2013-11-25 11:00:00,34.72,34.77,34.7,34.72,29800.0,27.9501,27.9904,27.934,27.9501,29800.0
2013-11-25 11:30:00,34.74,34.74,34.63,34.63,27600.0,27.9662,27.9662,27.8777,27.8777,27600.0
2013-11-25 12:00:00,34.62,34.63,34.6,34.62,17800.0,27.8696,27.8777,27.8535,27.8696,17800.0
2013-11-25 12:30:00,34.62,34.62,34.49,34.55,50400.0,27.8696,27.8696,27.765,27.8133,50400.0
2013-11-25 13:00:00,34.56,34.58,34.53,34.53,29600.0,27.8213,27.8374,27.7972,27.7972,29600.0
2013-11-25 13:30:00,34.55,34.59,34.53,34.55,32200.0,27.8133,27.8455,27.7972,27.8133,32200.0
2013-11-25 14:00:00,34.55,34.6,34.53,34.54,33800.0,27.8133,27.8535,27.7972,27.8052,33800.0
2013-11-25 14:30:00,34.54,34.55,34.51,34.52,51600.0,27.8052,27.8133,27.7811,27.7891,51600.0
2013-11-25 15:00:00,34.52,34.52,34.38,34.42,76800.0,27.7891,27.7891,27.6764,27.7086,76800.0
2013-11-25 15:30:00,34.42,34.42,34.34,34.4,152800.0,27.7086,27.7086,27.6442,27.6925,152800.0
2013-11-26 09:30:00,34.48,34.76,34.35,34.76,47000.0,27.7569,27.9823,27.6523,27.9823,47000.0
2013-11-26 10:00:00,34.72,34.73,34.54,34.54,44800.0,27.9501,27.9582,27.8052,27.8052,44800.0
2013-11-26 10:30:00,34.53,34.55,34.45,34.46,31000.0,27.7972,27.8133,27.7328,27.7408,31000.0
2013-11-26 11:00:00,34.46,34.49,34.42,34.42,59000.0,27.7408,27.765,27.7086,27.7086,59000.0
2013-11-26 11:30:00,34.44,34.51,34.44,34.49,34600.0,27.7247,27.7811,27.7247,27.765,34600.0
2013-11-26 12:00:00,34.5,34.62,34.49,34.6,23000.0,27.773,27.8696,27.765,27.8535,23000.0
2013-11-26 12:30:00,34.62,34.63,34.57,34.58,21200.0,27.8696,27.8777,27.8294,27.8374,21200.0
2013-11-26 13:00:00,34.59,34.65,34.58,34.63,28600.0,27.8455,27.8938,27.8374,27.8777,28600.0
2013-11-26 13:30:00,34.63,34.72,34.63,34.71,50200.0,27.8777,27.9501,27.8777,27.9421,50200.0
2013-11-26 14:00:00,34.72,34.79,34.71,34.77,32800.0,27.9501,28.0065,27.9421,27.9904,32800.0
2013-11-26 14:30:00,34.78,34.85,34.77,34.77,33200.0,27.9984,28.0548,27.9904,27.9904,33200.0
2013-11-26 15:00:00,34.77,34.77,34.72,34.72,42600.0,27.9904,27.9904,27.9501,27.9501,42600.0
2013-11-26 15:30:00,34.72,34.76,34.56,34.58,196400.0,27.9501,27.9823,27.8213,27.8374,196400.0
2013-11-27 09:30:00,34.72,34.93,34.58,34.65,59200.0,27.9501,28.1192,27.8374,27.8938,59200.0
2013-11-27 10:00:00,34.65,34.73,34.61,34.61,16000.0,27.8938,27.9582,27.8616,27.8616,16000.0
2013-11-27 10:30:00,34.6,34.76,34.6,34.73,24600.0,27.8535,27.9823,27.8535,27.9582,24600.0
2013-11-27 11:00:00,34.72,34.74,34.62,34.72,31800.0,27.9501,27.9662,27.8696,27.9501,31800.0
2013-11-27 11:30:00,34.72,34.77,34.7,34.75,50200.0,27.9501,27.9904,27.934,27.9743,50200.0
2013-11-27 12:00:00,34.74,34.74,34.62,34.65,35200.0,27.9662,27.9662,27.8696,27.8938,35200.0
2013-11-27 12:30:00,34.66,34.69,34.57,34.57,27200.0,27.9018,27.926,27.8294,27.8294,27200.0
2013-11-27 13:00:00,34.59,34.62,34.57,34.6,40800.0,27.8455,27.8696,27.8294,27.8535,40800.0
2013-11-27 13:30:00,34.61,34.65,34.59,34.6,31800.0,27.8616,27.8938,27.8455,27.8535,31800.0
2013-11-27 14:00:00,34.6,34.67,34.6,34.66,36200.0,27.8535,27.9099,27.8535,27.9018,36200.0
2013-11-27 14:30:00,34.65,34.75,34.65,34.7,42600.0,27.8938,27.9743,27.8938,27.934,42600.0
2013-11-27 15:00:00,34.7,34.7,34.63,34.66,54200.0,27.934,27.934,27.8777,27.9018,54200.0
2013-11-27 15:30:00,34.67,34.72,34.63,34.7,121600.0,27.9099,27.9501,27.8777,27.934,121600.0
2013-11-29 09:30:00,34.71,34.96,34.71,34.87,39800.0,27.9421,28.1433,27.9421,28.0709,39800.0
2013-11-29 10:00:00,34.87,34.88,34.75,34.78,36600.0,28.0709,28.0789,27.9743,27.9984,36600.0
2013-11-29 10:30:00,34.78,34.84,34.67,34.69,56400.0,27.9984,28.0467,27.9099,27.926,56400.0
2013-11-29 11:00:00,34.68,34.71,34.65,34.7,29800.0,27.9179,27.9421,27.8938,27.934,29800.0
2013-11-29 11:30:00,34.7,34.71,34.62,34.64,17400.0,27.934,27.9421,27.8696,27.8857,17400.0
2013-11-29 12:00:00,34.65,34.68,34.6,34.68,34400.0,27.8938,27.9179,27.8535,27.9179,34400.0
2013-11-29 12:30:00,34.68,34.69,34.47,34.5,85600.0,27.9179,27.926,27.7489,27.773,85600.0
2013-12-02 09:30:00,34.53,34.58,34.43,34.49,60400.0,27.7972,27.8374,27.7167,27.765,60400.0
2013-12-02 10:00:00,34.49,34.52,34.34,34.36,58200.0,27.765,27.7891,27.6442,27.6603,58200.0
2013-12-02 10:30:00,34.37,34.48,34.36,34.47,41800.0,27.6684,27.7569,27.6603,27.7489,41800.0
2013-12-02 11:00:00,34.48,34.52,34.42,34.52,40200.0,27.7569,27.7891,27.7086,27.7891,40200.0
2013-12-02 11:30:00,34.53,34.65,34.49,34.63,32000.0,27.7972,27.8938,27.765,27.8777,32000.0
2013-12-02 12:00:00,34.62,34.67,34.56,34.65,17200.0,27.8696,27.9099,27.8213,27.8938,17200.0
2013-12-02 12:30:00,34.64,34.69,34.58,34.66,91800.0,27.8857,27.926,27.8374,27.9018,91800.0
2013-12-02 13:00:00,34.65,34.7,34.65,34.68,19800.0,27.8938,27.934,27.8938,27.9179,19800.0
2013-12-02 13:30:00,34.68,34.68,34.65,34.66,21200.0,27.9179,27.9179,27.8938,27.9018,21200.0
2013-12-02 14:00:00,34.66,34.67,34.61,34.63,68200.0,27.9018,27.9099,27.8616,27.8777,68200.0
2013-12-02 14:30:00,34.63,34.63,34.52,34.53,22800.0,27.8777,27.8777,27.7891,27.7972,22800.0
2013-12-02 15:00:00,34.53,34.53,34.41,34.41,36400.0,27.7972,27.7972,27.7006,27.7006,36400.0
2013-12-02 15:30:00,34.41,34.47,34.37,34.46,125200.0,27.7006,27.7489,27.6684,27.7408,125200.0
2013-12-03 09:30:00,34.42,34.62,34.32,34.55,106600.0,27.7086,27.8696,27.6281,27.8133,106600.0
2013-12-03 10:00:00,34.52,34.55,34.41,34.41,56200.0,27.7891,27.8133,27.7006,27.7006,56200.0
2013-12-03 10:30:00,34.41,34.47,34.38,34.38,47000.0,27.7006,27.7489,27.6764,27.6764,47000.0
2013-12-03 11:00:00,34.39,34.4,34.27,34.3,51400.0,27.6845,27.6925,27.5879,27.612,51400.0
2013-12-03 11:30:00,34.29,34.32,34.22,34.32,64400.0,27.604,27.6281,27.5476,27.6281,64400.0
2013-12-03 12:00:00,34.32,34.42,34.31,34.36,96000.0,27.6281,27.7086,27.6201,27.6603,96000.0
2013-12-03 12:30:00,34.35,34.44,34.35,34.38,34400.0,27.6523,27.7247,27.6523,27.6764,34400.0
2013-12-03 13:00:00,34.37,34.41,34.23,34.25,49200.0,27.6684,27.7006,27.5557,27.5718,49200.0
2013-12-03 13:30:00,34.26,34.29,34.23,34.27,29000.0,27.5798,27.604,27.5557,27.5879,29000.0
2013-12-03 14:00:00,34.27,34.27,34.19,34.23,38800.0,27.5879,27.5879,27.5235,27.5557,38800.0
2013-12-03 14:30:00,34.22,34.32,34.21,34.31,59000.0,27.5476,27.6281,27.5396,27.6201,59000.0
2013-12-03 15:00:00,34.31,34.35,34.28,34.34,49200.0,27.6201,27.6523,27.5959,27.6442,49200.0
2013-12-03 15:30:00,34.34,34.44,34.33,34.42,186400.0,27.6442,27.7247,27.6362,27.7086,186400.0
2013-12-04 09:30:00,34.18,34.27,34.1,34.24,99800.0,27.5154,27.5879,27.451,27.5637,99800.0
2013-12-04 10:00:00,34.21,34.4,34.21,34.38,86200.0,27.5396,27.6925,27.5396,27.6764,86200.0
2013-12-04 10:30:00,34.38,34.45,34.37,34.41,67000.0,27.6764,27.7328,27.6684,27.7006,67000.0
2013-12-04 11:00:00,34.44,34.44,34.31,34.33,57800.0,27.7247,27.7247,27.6201,27.6362,57800.0
2013-12-04 11:30:00,34.31,34.34,34.19,34.23,76200.0,27.6201,27.6442,27.5235,27.5557,76200.0
2013-12-04 12:00:00,34.22,34.23,34.09,34.13,58600.0,27.5476,27.5557,27.443,27.4752,58600.0
2013-12-04 12:30:00,34.12,34.2,34.1,34.17,268200.0,27.4671,27.5315,27.451,27.5074,268200.0
2013-12-04 13:00:00,34.18,34.2,33.96,33.96,56200.0,27.5154,27.5315,27.3383,27.3383,56200.0
2013-12-04 13:30:00,33.95,34.07,33.9,34.04,36400.0,27.3303,27.4269,27.29,27.4027,36400.0
2013-12-04 14:00:00,34.06,34.25,34.06,34.22,57800.0,27.4188,27.5718,27.4188,27.5476,57800.0
2013-12-04 14:30:00,34.22,34.27,34.2,34.22,127800.0,27.5476,27.5879,27.5315,27.5476,127800.0
2013-12-04 15:00:00,34.22,34.28,34.2,34.28,107600.0,27.5476,27.5959,27.5315,27.5959,107600.0
2013-12-04 15:30:00,34.27,34.35,34.24,34.29,290000.0,27.5879,27.6523,27.5637,27.604,290000.0
2013-12-05 09:30:00,34.25,34.25,33.99,34.02,52400.0,27.5718,27.5718,27.3625,27.3866,52400.0
2013-12-05 10:00:00,34.01,34.08,33.96,33.99,90600.0,27.3786,27.4349,27.3383,27.3625,90600.0
2013-12-05 10:30:00,33.99,34.04,33.93,34.04,51800.0,27.3625,27.4027,27.3142,27.4027,51800.0
2013-12-05 11:00:00,34.02,34.09,33.99,34.02,136800.0,27.3866,27.443,27.3625,27.3866,136800.0
2013-12-05 11:30:00,34.02,34.13,34.01,34.12,87400.0,27.3866,27.4752,27.3786,27.4671,87400.0
2013-12-05 12:00:00,34.13,34.24,34.12,34.21,75000.0,27.4752,27.5637,27.4671,27.5396,75000.0
2013-12-05 12:30:00,34.2,34.32,34.15,34.32,123800.0,27.5315,27.6281,27.4913,27.6281,123800.0
2013-12-05 13:00:00,34.31,34.36,34.23,34.26,96400.0,27.6201,27.6603,27.5557,27.5798,96400.0
2013-12-05 13:30:00,34.27,34.27,34.17,34.2,47800.0,27.5879,27.5879,27.5074,27.5315,47800.0
2013-12-05 14:00:00,34.21,34.23,34.12,34.17,82200.0,27.5396,27.5557,27.4671,27.5074,82200.0
2013-12-05 14:30:00,34.18,34.19,34.1,34.1,57000.0,27.5154,27.5235,27.451,27.451,57000.0
2013-12-05 15:00:00,34.09,34.12,34.03,34.05,97000.0,27.443,27.4671,27.3947,27.4108,97000.0
2013-12-05 15:30:00,34.04,34.1,33.99,34.02,169800.0,27.4027,27.451,27.3625,27.3866,169800.0
2013-12-06 09:30:00,34.25,34.43,34.23,34.29,82800.0,27.5718,27.7167,27.5557,27.604,82800.0
2013-12-06 10:00:00,34.32,34.56,34.3,34.52,69400.0,27.6281,27.8213,27.612,27.7891,69400.0
2013-12-06 10:30:00,34.52,34.52,34.31,34.33,110200.0,27.7891,27.7891,27.6201,27.6362,110200.0
2013-12-06 11:00:00,34.33,34.44,34.29,34.29,118400.0,27.6362,27.7247,27.604,27.604,118400.0
2013-12-06 11:30:00,34.29,34.32,34.26,34.32,38000.0,27.604,27.6281,27.5798,27.6281,38000.0
2013-12-06 12:00:00,34.31,34.4,34.3,34.4,116200.0,27.6201,27.6925,27.612,27.6925,116200.0
2013-12-06 12:30:00,34.39,34.48,34.35,34.46,87200.0,27.6845,27.7569,27.6523,27.7408,87200.0
2013-12-06 13:00:00,34.47,34.6,34.45,34.58,115600.0,27.7489,27.8535,27.7328,27.8374,115600.0
2013-12-06 13:30:00,34.58,34.66,34.56,34.63,43200.0,27.8374,27.9018,27.8213,27.8777,43200.0
2013-12-06 14:00:00,34.64,34.73,34.63,34.7,29600.0,27.8857,27.9582,27.8777,27.934,29600.0
2013-12-06 14:30:00,34.69,34.71,34.64,34.66,39200.0,27.926,27.9421,27.8857,27.9018,39200.0
2013-12-06 15:00:00,34.66,34.7,34.64,34.68,157600.0,27.9018,27.934,27.8857,27.9179,157600.0
2013-12-06 15:30:00,34.69,34.74,34.65,34.68,283000.0,27.926,27.9662,27.8938,27.9179,283000.0
2013-12-09 09:30:00,34.83,35.0,34.74,34.96,69400.0,28.0387,28.1755,27.9662,28.1433,69400.0
2013-12-09 10:00:00,34.97,35.1,34.97,35.1,175800.0,28.1514,28.256,28.1514,28.256,175800.0
2013-12-09 10:30:00,35.08,35.13,35.02,35.13,126200.0,28.2399,28.2802,28.1916,28.2802,126200.0
2013-12-09 11:00:00,35.13,35.18,35.09,35.18,94800.0,28.2802,28.3204,28.248,28.3204,94800.0
2013-12-09 11:30:00,35.17,35.26,35.12,35.24,101600.0,28.3124,28.3848,28.2721,28.3687,101600.0
2013-12-09 12:00:00,35.23,35.26,35.17,35.19,76600.0,28.3607,28.3848,28.3124,28.3285,76600.0
2013-12-09 12:30:00,35.18,35.19,35.07,35.08,91600.0,28.3204,28.3285,28.2319,28.2399,91600.0
2013-12-09 13:00:00,35.07,35.09,35.04,35.06,47200.0,28.2319,28.248,28.2077,28.2238,47200.0
2013-12-09 13:30:00,35.05,35.06,34.95,34.96,64000.0,28.2158,28.2238,28.1353,28.1433,64000.0
2013-12-09 14:00:00,34.96,34.96,34.86,34.88,63800.0,28.1433,28.1433,28.0628,28.0789,63800.0
2013-12-09 14:30:00,34.88,34.91,34.84,34.85,73400.0,28.0789,28.1031,28.0467,28.0548,73400.0
2013-12-09 15:00:00,34.85,34.92,34.79,34.79,80600.0,28.0548,28.1111,28.0065,28.0065,80600.0
2013-12-09 15:30:00,34.8,34.96,34.8,34.94,194200.0,28.0145,28.1433,28.0145,28.1272,194200.0
2013-12-10 09:30:00,34.84,34.94,34.6,34.65,137600.0,28.0467,28.1272,27.8535,27.8938,137600.0
2013-12-10 10:00:00,34.68,34.68,34.53,34.55,107800.0,27.9179,27.9179,27.7972,27.8133,107800.0
2013-12-10 10:30:00,34.54,34.56,34.48,34.52,64400.0,27.8052,27.8213,27.7569,27.7891,64400.0
2013-12-10 11:00:00,34.51,34.53,34.43,34.44,73200.0,27.7811,27.7972,27.7167,27.7247,73200.0
2013-12-10 11:30:00,34.43,34.43,34.35,34.36,48800.0,27.7167,27.7167,27.6523,27.6603,48800.0
2013-12-10 12:00:00,34.35,34.41,34.34,34.38,37800.0,27.6523,27.7006,27.6442,27.6764,37800.0
2013-12-10 12:30:00,34.38,34.38,34.35,34.37,55000.0,27.6764,27.6764,27.6523,27.6684,55000.0
2013-12-10 13:00:00,34.37,34.42,34.34,34.35,76800.0,27.6684,27.7086,27.6442,27.6523,76800.0
2013-12-10 13:30:00,34.35,34.39,34.35,34.38,70200.0,27.6523,27.6845,27.6523,27.6764,70200.0
2013-12-10 14:00:00,34.38,34.41,34.33,34.35,81200.0,27.6764,27.7006,27.6362,27.6523,81200.0
2013-12-10 14:30:00,34.35,34.38,34.31,34.35,118600.0,27.6523,27.6764,27.6201,27.6523,118600.0
2013-12-10 15:00:00,34.35,34.4,34.34,34.37,120400.0,27.6523,27.6925,27.6442,27.6684,120400.0
2013-12-10 15:30:00,34.37,34.37,34.25,34.26,367600.0,27.6684,27.6684,27.5718,27.5798,367600.0
2013-12-11 09:30:00,34.48,34.77,34.31,34.73,241000.0,27.7569,27.9904,27.6201,27.9582,241000.0
2013-12-11 10:00:00,34.7,34.81,34.6,34.63,169400.0,27.934,28.0226,27.8535,27.8777,169400.0
2013-12-11 10:30:00,34.62,34.68,34.59,34.65,126200.0,27.8696,27.9179,27.8455,27.8938,126200.0
2013-12-11 11:00:00,34.65,34.68,34.6,34.6,99800.0,27.8938,27.9179,27.8535,27.8535,99800.0
2013-12-11 11:30:00,34.6,34.7,34.51,34.7,82800.0,27.8535,27.934,27.7811,27.934,82800.0
2013-12-11 12:00:00,34.68,34.76,34.64,34.66,104000.0,27.9179,27.9823,27.8857,27.9018,104000.0
2013-12-11 12:30:00,34.67,34.71,34.63,34.65,40000.0,27.9099,27.9421,27.8777,27.8938,40000.0
2013-12-11 13:00:00,34.65,34.67,34.63,34.64,56600.0,27.8938,27.9099,27.8777,27.8857,56600.0
2013-12-11 13:30:00,34.64,34.69,34.63,34.68,81200.0,27.8857,27.926,27.8777,27.9179,81200.0
2013-12-11 14:00:00,34.68,34.68,34.64,34.66,83000.0,27.9179,27.9179,27.8857,27.9018,83000.0
2013-12-11 14:30:00,34.67,34.7,34.65,34.65,81400.0,27.9099,27.934,27.8938,27.8938,81400.0
2013-12-11 15:00:00,34.65,34.66,34.55,34.56,132600.0,27.8938,27.9018,27.8133,27.8213,132600.0
2013-12-11 15:30:00,34.56,34.59,34.42,34.48,322800.0,27.8213,27.8455,27.7086,27.7569,322800.0
2013-12-12 09:30:00,34.35,34.54,34.24,34.45,191800.0,27.6523,27.8052,27.5637,27.7328,191800.0
2013-12-12 10:00:00,34.44,34.45,34.24,34.24,45600.0,27.7247,27.7328,27.5637,27.5637,45600.0
2013-12-12 10:30:00,34.26,34.26,34.1,34.14,64400.0,27.5798,27.5798,27.451,27.4832,64400.0
2013-12-12 11:00:00,34.15,34.2,34.12,34.18,82800.0,27.4913,27.5315,27.4671,27.5154,82800.0
2013-12-12 11:30:00,34.16,34.24,34.12,34.12,76400.0,27.4993,27.5637,27.4671,27.4671,76400.0
2013-12-12 12:00:00,34.12,34.15,34.01,34.07,113800.0,27.4671,27.4913,27.3786,27.4269,113800.0
2013-12-12 12:30:00,34.07,34.11,34.02,34.05,75200.0,27.4269,27.4591,27.3866,27.4108,75200.0
2013-12-12 13:00:00,34.05,34.12,34.04,34.09,165000.0,27.4108,27.4671,27.4027,27.443,165000.0
2013-12-12 13:30:00,34.1,34.12,34.06,34.1,60600.0,27.451,27.4671,27.4188,27.451,60600.0
2013-12-12 14:00:00,34.12,34.21,34.1,34.21,55800.0,27.4671,27.5396,27.451,27.5396,55800.0
2013-12-12 14:30:00,34.2,34.21,34.13,34.16,97400.0,27.5315,27.5396,27.4752,27.4993,97400.0
2013-12-12 15:00:00,34.16,34.17,34.04,34.08,116400.0,27.4993,27.5074,27.4027,27.4349,116400.0
2013-12-12 15:30:00,34.08,34.08,33.97,34.01,249600.0,27.4349,27.4349,27.3464,27.3786,249600.0
2013-12-13 09:30:00,34.02,34.17,33.88,33.88,46800.0,27.3866,27.5074,27.2739,27.2739,46800.0
2013-12-13 10:00:00,33.9,33.96,33.84,33.92,60400.0,27.29,27.3383,27.2417,27.3061,60400.0
2013-12-13 10:30:00,33.91,33.97,33.87,33.93,51400.0,27.2981,27.3464,27.2659,27.3142,51400.0
2013-12-13 11:00:00,33.93,33.99,33.84,33.93,61800.0,27.3142,27.3625,27.2417,27.3142,61800.0
2013-12-13 11:30:00,33.93,33.99,33.89,33.99,38200.0,27.3142,27.3625,27.282,27.3625,38200.0
2013-12-13 12:00:00,33.98,33.99,33.92,33.96,51400.0,27.3544,27.3625,27.3061,27.3383,51400.0
2013-12-13 12:30:00,33.96,33.97,33.91,33.92,36400.0,27.3383,27.3464,27.2981,27.3061,36400.0
2013-12-13 13:00:00,33.92,33.93,33.85,33.93,52000.0,27.3061,27.3142,27.2498,27.3142,52000.0
2013-12-13 13:30:00,33.93,33.99,33.92,33.93,36800.0,27.3142,27.3625,27.3061,27.3142,36800.0
2013-12-13 14:00:00,33.93,33.93,33.79,33.81,48400.0,27.3142,27.3142,27.2015,27.2176,48400.0
2013-12-13 14:30:00,33.82,33.87,33.76,33.85,84600.0,27.2256,27.2659,27.1773,27.2498,84600.0
2013-12-13 15:00:00,33.85,33.95,33.85,33.94,74600.0,27.2498,27.3303,27.2498,27.3222,74600.0
2013-12-13 15:30:00,33.94,33.96,33.82,33.84,230000.0,27.3222,27.3383,27.2256,27.2417,230000.0
2013-12-16 09:30:00,33.85,34.21,33.85,33.93,120200.0,27.2498,27.5396,27.2498,27.3142,120200.0
2013-12-16 10:00:00,33.93,33.95,33.79,33.83,126600.0,27.3142,27.3303,27.2015,27.2337,126600.0
2013-12-16 10:30:00,33.83,33.85,33.8,33.82,146600.0,27.2337,27.2498,27.2095,27.2256,146600.0
2013-12-16 11:00:00,33.83,33.88,33.81,33.86,120000.0,27.2337,27.2739,27.2176,27.2578,120000.0
2013-12-16 11:30:00,33.87,33.89,33.82,33.84,72600.0,27.2659,27.282,27.2256,27.2417,72600.0
2013-12-16 12:00:00,33.84,33.85,33.82,33.84,67600.0,27.2417,27.2498,27.2256,27.2417,67600.0
2013-12-16 12:30:00,33.83,33.87,33.75,33.77,79200.0,27.2337,27.2659,27.1693,27.1854,79200.0
2013-12-16 13:00:00,33.76,33.82,33.74,33.81,56200.0,27.1773,27.2256,27.1612,27.2176,56200.0
2013-12-16 13:30:00,33.81,33.85,33.81,33.83,51000.0,27.2176,27.2498,27.2176,27.2337,51000.0
2013-12-16 14:00:00,33.83,33.89,33.82,33.87,73200.0,27.2337,27.282,27.2256,27.2659,73200.0
2013-12-16 14:30:00,33.87,33.92,33.85,33.89,55800.0,27.2659,27.3061,27.2498,27.282,55800.0
2013-12-16 15:00:00,33.9,33.9,33.83,33.87,105000.0,27.29,27.29,27.2337,27.2659,105000.0
2013-12-16 15:30:00,33.88,33.9,33.83,33.85,237000.0,27.2739,27.29,27.2337,27.2498,237000.0
2013-12-17 09:30:00,33.82,33.95,33.6,33.69,109800.0,27.2256,27.3303,27.0485,27.121,109800.0
2013-12-17 10:00:00,33.69,33.71,33.57,33.59,70400.0,27.121,27.1371,27.0244,27.0405,70400.0
2013-12-17 10:30:00,33.59,33.68,33.54,33.6,67200.0,27.0405,27.1129,27.0002,27.0485,67200.0
2013-12-17 11:00:00,33.6,33.63,33.5,33.51,67200.0,27.0485,27.0727,26.968,26.9761,67200.0
2013-12-17 11:30:00,33.52,33.59,33.52,33.55,36600.0,26.9841,27.0405,26.9841,27.0083,36600.0
2013-12-17 12:00:00,33.55,33.58,33.51,33.55,54600.0,27.0083,27.0324,26.9761,27.0083,54600.0
2013-12-17 12:30:00,33.53,33.7,33.53,33.7,85000.0,26.9922,27.129,26.9922,27.129,85000.0
2013-12-17 13:00:00,33.68,33.7,33.6,33.63,47600.0,27.1129,27.129,27.0485,27.0727,47600.0
2013-12-17 13:30:00,33.62,33.65,33.58,33.62,52600.0,27.0646,27.0888,27.0324,27.0646,52600.0
2013-12-17 14:00:00,33.62,33.73,33.62,33.72,56200.0,27.0646,27.1532,27.0646,27.1451,56200.0
2013-12-17 14:30:00,33.73,33.73,33.67,33.7,50800.0,27.1532,27.1532,27.1049,27.129,50800.0
2013-12-17 15:00:00,33.7,33.81,33.7,33.76,95600.0,27.129,27.2176,27.129,27.1773,95600.0
2013-12-17 15:30:00,33.77,33.81,33.72,33.74,269200.0,27.1854,27.2176,27.1451,27.1612,269200.0
2013-12-18 09:30:00,33.74,33.87,33.65,33.76,94400.0,27.1612,27.2659,27.0888,27.1773,94400.0
2013-12-18 10:00:00,33.76,33.83,33.71,33.73,86000.0,27.1773,27.2337,27.1371,27.1532,86000.0
2013-12-18 10:30:00,33.73,33.75,33.66,33.71,127200.0,27.1532,27.1693,27.0968,27.1371,127200.0
2013-12-18 11:00:00,33.72,33.73,33.6,33.6,91600.0,27.1451,27.1532,27.0485,27.0485,91600.0
2013-12-18 11:30:00,33.62,33.62,33.53,33.56,88600.0,27.0646,27.0646,26.9922,27.0163,88600.0
2013-12-18 12:00:00,33.55,33.59,33.52,33.59,90600.0,27.0083,27.0405,26.9841,27.0405,90600.0
2013-12-18 12:30:00,33.6,33.63,33.51,33.51,66600.0,27.0485,27.0727,26.9761,26.9761,66600.0
2013-12-18 13:00:00,33.52,33.52,33.38,33.41,111200.0,26.9841,26.9841,26.8714,26.8956,111200.0
2013-12-18 13:30:00,33.41,33.6,33.36,33.5,133600.0,26.8956,27.0485,26.8553,26.968,133600.0
2013-12-18 14:00:00,33.49,33.85,33.3,33.77,304800.0,26.96,27.2498,26.807,27.1854,304800.0
2013-12-18 14:30:00,33.77,34.03,33.74,34.03,288000.0,27.1854,27.3947,27.1612,27.3947,288000.0
2013-12-18 15:00:00,34.03,34.07,33.94,33.97,220200.0,27.3947,27.4269,27.3222,27.3464,220200.0
2013-12-18 15:30:00,33.98,34.13,33.95,33.99,745200.0,27.3544,27.4752,27.3303,27.3625,745200.0
2013-12-19 09:30:00,34.02,34.05,33.82,33.87,82200.0,27.3866,27.4108,27.2256,27.2659,82200.0
2013-12-19 10:00:00,33.85,33.96,33.81,33.93,75600.0,27.2498,27.3383,27.2176,27.3142,75600.0
2013-12-19 10:30:00,33.94,34.07,33.91,34.06,57600.0,27.3222,27.4269,27.2981,27.4188,57600.0
2013-12-19 11:00:00,34.06,34.07,33.98,34.07,64400.0,27.4188,27.4269,27.3544,27.4269,64400.0
2013-12-19 11:30:00,34.09,34.2,34.08,34.17,81200.0,27.443,27.5315,27.4349,27.5074,81200.0
2013-12-19 12:00:00,34.16,34.22,34.13,34.17,64400.0,27.4993,27.5476,27.4752,27.5074,64400.0
2013-12-19 12:30:00,34.15,34.22,34.12,34.13,54000.0,27.4913,27.5476,27.4671,27.4752,54000.0
2013-12-19 13:00:00,34.13,34.24,34.13,34.24,80600.0,27.4752,27.5637,27.4752,27.5637,80600.0
2013-12-19 13:30:00,34.24,34.26,34.16,34.21,79400.0,27.5637,27.5798,27.4993,27.5396,79400.0
2013-12-19 14:00:00,34.21,34.23,34.13,34.16,72600.0,27.5396,27.5557,27.4752,27.4993,72600.0
2013-12-19 14:30:00,34.17,34.22,34.16,34.21,81600.0,27.5074,27.5476,27.4993,27.5396,81600.0
2013-12-19 15:00:00,34.21,34.27,34.21,34.26,96200.0,27.5396,27.5879,27.5396,27.5798,96200.0
2013-12-19 15:30:00,34.27,34.27,34.17,34.21,254400.0,27.5879,27.5879,27.5074,27.5396,254400.0
2013-12-20 09:30:00,34.23,34.43,34.07,34.3,351400.0,27.5557,27.7167,27.4269,27.612,351400.0
2013-12-20 10:00:00,34.31,34.37,34.24,34.25,141000.0,27.6201,27.6684,27.5637,27.5718,141000.0
2013-12-20 10:30:00,34.23,34.39,34.23,34.33,55200.0,27.5557,27.6845,27.5557,27.6362,55200.0
2013-12-20 11:00:00,34.32,34.41,34.29,34.38,41400.0,27.6281,27.7006,27.604,27.6764,41400.0
2013-12-20 11:30:00,34.38,34.49,34.38,34.47,47200.0,27.6764,27.765,27.6764,27.7489,47200.0
2013-12-20 12:00:00,34.49,34.49,34.4,34.48,48400.0,27.765,27.765,27.6925,27.7569,48400.0
2013-12-20 12:30:00,34.48,34.49,34.42,34.43,37600.0,27.7569,27.765,27.7086,27.7167,37600.0
2013-12-20 13:00:00,34.42,34.45,34.4,34.42,39400.0,27.7086,27.7328,27.6925,27.7086,39400.0
2013-12-20 13:30:00,34.43,34.43,34.37,34.43,44400.0,27.7167,27.7167,27.6684,27.7167,44400.0
2013-12-20 14:00:00,34.44,34.45,34.4,34.41,49800.0,27.7247,27.7328,27.6925,27.7006,49800.0
2013-12-20 14:30:00,34.41,34.44,34.38,34.4,55600.0,27.7006,27.7247,27.6764,27.6925,55600.0
2013-12-20 15:00:00,34.4,34.4,34.28,34.31,84600.0,27.6925,27.6925,27.5959,27.6201,84600.0
2013-12-20 15:30:00,34.3,34.35,34.27,34.33,293800.0,27.612,27.6523,27.5879,27.6362,293800.0
2013-12-23 09:30:00,34.48,34.5,34.19,34.22,54400.0,27.7569,27.773,27.5235,27.5476,54400.0
2013-12-23 10:00:00,34.21,34.25,34.15,34.17,88200.0,27.5396,27.5718,27.4913,27.5074,88200.0
2013-12-23 10:30:00,34.17,34.18,34.09,34.17,75400.0,27.5074,27.5154,27.443,27.5074,75400.0
2013-12-23 11:00:00,34.16,34.22,34.1,34.13,65800.0,27.4993,27.5476,27.451,27.4752,65800.0
2013-12-23 11:30:00,34.17,34.29,34.17,34.27,48800.0,27.5074,27.604,27.5074,27.5879,48800.0
2013-12-23 12:00:00,34.29,34.29,34.19,34.21,44200.0,27.604,27.604,27.5235,27.5396,44200.0
2013-12-23 12:30:00,34.21,34.22,34.18,34.19,37600.0,27.5396,27.5476,27.5154,27.5235,37600.0
2013-12-23 13:00:00,34.22,34.22,34.13,34.19,33600.0,27.5476,27.5476,27.4752,27.5235,33600.0
2013-12-23 13:30:00,34.19,34.21,34.12,34.15,53400.0,27.5235,27.5396,27.4671,27.4913,53400.0
2013-12-23 14:00:00,34.16,34.2,34.14,34.15,59200.0,27.4993,27.5315,27.4832,27.4913,59200.0
2013-12-23 14:30:00,34.16,34.17,34.12,34.13,105600.0,27.4993,27.5074,27.4671,27.4752,105600.0
2013-12-23 15:00:00,34.13,34.2,34.09,34.2,121000.0,27.4752,27.5315,27.443,27.5315,121000.0
2013-12-23 15:30:00,34.2,34.22,34.13,34.2,157400.0,27.5315,27.5476,27.4752,27.5315,157400.0
2013-12-24 09:30:00,34.23,34.38,34.15,34.23,41600.0,27.5557,27.6764,27.4913,27.5557,41600.0
2013-12-24 10:00:00,34.22,34.45,34.22,34.43,63600.0,27.5476,27.7328,27.5476,27.7167,63600.0
2013-12-24 10:30:00,34.42,34.44,34.36,34.38,39200.0,27.7086,27.7247,27.6603,27.6764,39200.0
2013-12-24 11:00:00,34.37,34.44,34.35,34.41,40000.0,27.6684,27.7247,27.6523,27.7006,40000.0
2013-12-24 11:30:00,34.41,34.41,34.31,34.38,65600.0,27.7006,27.7006,27.6201,27.6764,65600.0
2013-12-24 12:00:00,34.39,34.4,34.36,34.38,41000.0,27.6845,27.6925,27.6603,27.6764,41000.0
2013-12-24 12:30:00,34.37,34.38,34.31,34.35,75800.0,27.6684,27.6764,27.6201,27.6523,75800.0
2013-12-26 09:30:00,34.32,34.5,33.97,34.47,73400.0,27.6281,27.773,27.3464,27.7489,73400.0
2013-12-26 10:00:00,34.47,34.5,34.32,34.34,59400.0,27.7489,27.773,27.6281,27.6442,59400.0
2013-12-26 10:30:00,34.33,34.55,34.32,34.48,106800.0,27.6362,27.8133,27.6281,27.7569,106800.0
2013-12-26 11:00:00,34.48,34.48,34.38,34.44,73000.0,27.7569,27.7569,27.6764,27.7247,73000.0
2013-12-26 11:30:00,34.44,34.5,34.41,34.45,41800.0,27.7247,27.773,27.7006,27.7328,41800.0
2013-12-26 12:00:00,34.43,34.47,34.39,34.47,43600.0,27.7167,27.7489,27.6845,27.7489,43600.0
2013-12-26 12:30:00,34.48,34.51,34.44,34.47,36200.0,27.7569,27.7811,27.7247,27.7489,36200.0
2013-12-26 13:00:00,34.49,34.54,34.47,34.51,33000.0,27.765,27.8052,27.7489,27.7811,33000.0
2013-12-26 13:30:00,34.52,34.55,34.49,34.52,38200.0,27.7891,27.8133,27.765,27.7891,38200.0
2013-12-26 14:00:00,34.53,34.56,34.53,34.55,48400.0,27.7972,27.8213,27.7972,27.8133,48400.0
2013-12-26 14:30:00,34.55,34.56,34.52,34.55,58200.0,27.8133,27.8213,27.7891,27.8133,58200.0
2013-12-26 15:00:00,34.54,34.56,34.5,34.55,58800.0,27.8052,27.8213,27.773,27.8133,58800.0
2013-12-26 15:30:00,34.55,34.56,34.47,34.48,187800.0,27.8133,27.8213,27.7489,27.7569,187800.0
2013-12-27 09:30:00,34.32,34.43,34.26,34.29,65400.0,27.7768,27.8658,27.7282,27.7525,65400.0
2013-12-27 10:00:00,34.27,34.35,34.24,34.33,94000.0,27.7363,27.8011,27.7121,27.7849,94000.0
2013-12-27 10:30:00,34.33,34.45,34.31,34.41,80000.0,27.7849,27.882,27.7687,27.8496,80000.0
2013-12-27 11:00:00,34.41,34.44,34.37,34.42,67200.0,27.8496,27.8739,27.8173,27.8577,67200.0
2013-12-27 11:30:00,34.42,34.43,34.37,34.4,75600.0,27.8577,27.8658,27.8173,27.8415,75600.0
2013-12-27 12:00:00,34.4,34.42,34.38,34.38,81800.0,27.8415,27.8577,27.8254,27.8254,81800.0
2013-12-27 12:30:00,34.38,34.4,34.37,34.4,70600.0,27.8254,27.8415,27.8173,27.8415,70600.0
2013-12-27 13:00:00,34.4,34.41,34.37,34.38,62400.0,27.8415,27.8496,27.8173,27.8254,62400.0
2013-12-27 13:30:00,34.37,34.4,34.36,34.38,75800.0,27.8173,27.8415,27.8092,27.8254,75800.0
2013-12-27 14:00:00,34.37,34.4,34.35,34.4,59000.0,27.8173,27.8415,27.8011,27.8415,59000.0
2013-12-27 14:30:00,34.4,34.41,34.33,34.33,60000.0,27.8415,27.8496,27.7849,27.7849,60000.0
2013-12-27 15:00:00,34.33,34.37,34.33,34.36,73400.0,27.7849,27.8173,27.7849,27.8092,73400.0
2013-12-27 15:30:00,34.36,34.42,34.34,34.37,248200.0,27.8092,27.8577,27.793,27.8173,248200.0
2013-12-30 09:30:00,34.42,34.58,34.35,34.48,53600.0,27.8577,27.9872,27.8011,27.9063,53600.0
2013-12-30 10:00:00,34.47,34.6,34.44,34.6,58800.0,27.8982,28.0034,27.8739,28.0034,58800.0
2013-12-30 10:30:00,34.6,34.61,34.57,34.6,59800.0,28.0034,28.0115,27.9791,28.0034,59800.0
2013-12-30 11:00:00,34.61,34.68,34.6,34.62,54800.0,28.0115,28.0682,28.0034,28.0196,54800.0
2013-12-30 11:30:00,34.62,34.62,34.51,34.55,81200.0,28.0196,28.0196,27.9306,27.963,81200.0
2013-12-30 12:00:00,34.55,34.56,34.45,34.46,75400.0,27.963,27.971,27.882,27.8901,75400.0
2013-12-30 12:30:00,34.45,34.49,34.42,34.46,58000.0,27.882,27.9144,27.8577,27.8901,58000.0
2013-12-30 13:00:00,34.47,34.47,34.42,34.43,47200.0,27.8982,27.8982,27.8577,27.8658,47200.0
2013-12-30 13:30:00,34.44,34.52,34.42,34.49,75800.0,27.8739,27.9387,27.8577,27.9144,75800.0
2013-12-30 14:00:00,34.51,34.58,34.49,34.58,46200.0,27.9306,27.9872,27.9144,27.9872,46200.0
2013-12-30 14:30:00,34.57,34.63,34.56,34.58,54000.0,27.9791,28.0277,27.971,27.9872,54000.0
2013-12-30 15:00:00,34.59,34.6,34.57,34.59,51200.0,27.9953,28.0034,27.9791,27.9953,51200.0
2013-12-30 15:30:00,34.59,34.59,34.49,34.58,158000.0,27.9953,27.9953,27.9144,27.9872,158000.0
2013-12-31 09:30:00,34.65,34.74,34.49,34.54,40600.0,28.0439,28.1167,27.9144,27.9549,40600.0
2013-12-31 10:00:00,34.56,34.65,34.52,34.54,27000.0,27.971,28.0439,27.9387,27.9549,27000.0
2013-12-31 10:30:00,34.53,34.58,34.49,34.57,52200.0,27.9468,27.9872,27.9144,27.9791,52200.0
2013-12-31 11:00:00,34.57,34.63,34.54,34.6,63600.0,27.9791,28.0277,27.9549,28.0034,63600.0
2013-12-31 11:30:00,34.6,34.62,34.54,34.57,39000.0,28.0034,28.0196,27.9549,27.9791,39000.0
2013-12-31 12:00:00,34.57,34.6,34.54,34.57,37600.0,27.9791,28.0034,27.9549,27.9791,37600.0
2013-12-31 12:30:00,34.58,34.62,34.52,34.55,47400.0,27.9872,28.0196,27.9387,27.963,47400.0
2013-12-31 13:00:00,34.56,34.56,34.51,34.52,40600.0,27.971,27.971,27.9306,27.9387,40600.0
2013-12-31 13:30:00,34.54,34.54,34.51,34.51,37200.0,27.9549,27.9549,27.9306,27.9306,37200.0
2013-12-31 14:00:00,34.52,34.52,34.43,34.43,56000.0,27.9387,27.9387,27.8658,27.8658,56000.0
2013-12-31 14:30:00,34.45,34.46,34.34,34.4,73200.0,27.882,27.8901,27.793,27.8415,73200.0
2013-12-31 15:00:00,34.41,34.46,34.36,34.42,57200.0,27.8496,27.8901,27.8092,27.8577,57200.0
2013-12-31 15:30:00,34.43,34.49,34.37,34.46,170600.0,27.8658,27.9144,27.8173,27.8901,170600.0
2014-01-02 09:30:00,34.44,34.48,34.15,34.22,158000.0,27.8739,27.9063,27.6392,27.6959,158000.0
2014-01-02 10:00:00,34.18,34.29,34.15,34.26,117800.0,27.6635,27.7525,27.6392,27.7282,117800.0
2014-01-02 10:30:00,34.24,34.3,34.2,34.22,58000.0,27.7121,27.7606,27.6797,27.6959,58000.0
2014-01-02 11:00:00,34.23,34.3,34.19,34.26,43600.0,27.704,27.7606,27.6716,27.7282,43600.0
2014-01-02 11:30:00,34.26,34.27,34.18,34.24,58600.0,27.7282,27.7363,27.6635,27.7121,58600.0
2014-01-02 12:00:00,34.25,34.25,34.18,34.21,51600.0,27.7201,27.7201,27.6635,27.6878,51600.0
2014-01-02 12:30:00,34.21,34.21,34.13,34.19,56200.0,27.6878,27.6878,27.623,27.6716,56200.0
2014-01-02 13:00:00,34.2,34.24,34.17,34.2,61400.0,27.6797,27.7121,27.6554,27.6797,61400.0
2014-01-02 13:30:00,34.2,34.23,34.15,34.18,56600.0,27.6797,27.704,27.6392,27.6635,56600.0
2014-01-02 14:00:00,34.17,34.18,34.05,34.1,55200.0,27.6554,27.6635,27.5583,27.5987,55200.0
2014-01-02 14:30:00,34.12,34.2,34.1,34.15,70600.0,27.6149,27.6797,27.5987,27.6392,70600.0
2014-01-02 15:00:00,34.16,34.25,34.1,34.23,82400.0,27.6473,27.7201,27.5987,27.704,82400.0
2014-01-02 15:30:00,34.22,34.22,34.15,34.17,210400.0,27.6959,27.6959,27.6392,27.6554,210400.0
2014-01-03 09:30:00,34.25,34.34,34.17,34.23,31800.0,27.7201,27.793,27.6554,27.704,31800.0
2014-01-03 10:00:00,34.23,34.35,34.23,34.33,67400.0,27.704,27.8011,27.704,27.7849,67400.0
2014-01-03 10:30:00,34.3,34.34,34.27,34.32,40000.0,27.7606,27.793,27.7363,27.7768,40000.0
2014-01-03 11:00:00,34.32,34.34,34.21,34.24,65600.0,27.7768,27.793,27.6878,27.7121,65600.0
2014-01-03 11:30:00,34.23,34.29,34.2,34.26,58600.0,27.704,27.7525,27.6797,27.7282,58600.0
2014-01-03 12:00:00,34.24,34.27,34.21,34.27,38200.0,27.7121,27.7363,27.6878,27.7363,38200.0
2014-01-03 12:30:00,34.27,34.3,34.21,34.21,54400.0,27.7363,27.7606,27.6878,27.6878,54400.0
2014-01-03 13:00:00,34.22,34.26,34.19,34.26,49400.0,27.6959,27.7282,27.6716,27.7282,49400.0
2014-01-03 13:30:00,34.24,34.28,34.2,34.24,60600.0,27.7121,27.7444,27.6797,27.7121,60600.0
2014-01-03 14:00:00,34.25,34.31,34.24,34.26,52200.0,27.7201,27.7687,27.7121,27.7282,52200.0
2014-01-03 14:30:00,34.26,34.39,34.26,34.33,50400.0,27.7282,27.8335,27.7282,27.7849,50400.0
2014-01-03 15:00:00,34.34,34.41,34.31,34.35,65200.0,27.793,27.8496,27.7687,27.8011,65200.0
2014-01-03 15:30:00,34.37,34.38,34.27,34.28,215000.0,27.8173,27.8254,27.7363,27.7444,215000.0
2014-01-06 09:30:00,34.38,34.47,34.21,34.41,38600.0,27.8254,27.8982,27.6878,27.8496,38600.0
2014-01-06 10:00:00,34.37,34.41,34.27,34.3,35600.0,27.8173,27.8496,27.7363,27.7606,35600.0
2014-01-06 10:30:00,34.3,34.38,34.27,34.27,50800.0,27.7606,27.8254,27.7363,27.7363,50800.0
2014-01-06 11:00:00,34.27,34.31,34.2,34.28,51000.0,27.7363,27.7687,27.6797,27.7444,51000.0
2014-01-06 11:30:00,34.27,34.29,34.14,34.24,28800.0,27.7363,27.7525,27.6311,27.7121,28800.0
2014-01-06 12:00:00,34.23,34.23,34.1,34.1,29600.0,27.704,27.704,27.5987,27.5987,29600.0
2014-01-06 12:30:00,34.1,34.13,34.08,34.08,73600.0,27.5987,27.623,27.5826,27.5826,73600.0
2014-01-06 13:00:00,34.09,34.1,34.03,34.06,34200.0,27.5907,27.5987,27.5421,27.5664,34200.0
2014-01-06 13:30:00,34.05,34.13,34.02,34.13,38200.0,27.5583,27.623,27.534,27.623,38200.0
2014-01-06 14:00:00,34.13,34.15,34.05,34.1,28200.0,27.623,27.6392,27.5583,27.5987,28200.0
2014-01-06 14:30:00,34.1,34.18,34.1,34.15,33000.0,27.5987,27.6635,27.5987,27.6392,33000.0
2014-01-06 15:00:00,34.13,34.2,34.1,34.16,39200.0,27.623,27.6797,27.5987,27.6473,39200.0
2014-01-06 15:30:00,34.16,34.19,34.09,34.13,119000.0,27.6473,27.6716,27.5907,27.623,119000.0
2014-01-07 09:30:00,34.17,34.49,34.17,34.32,144000.0,27.6554,27.9144,27.6554,27.7768,144000.0
2014-01-07 10:00:00,34.3,34.37,34.26,34.29,70600.0,27.7606,27.8173,27.7282,27.7525,70600.0
2014-01-07 10:30:00,34.3,34.42,34.26,34.35,192800.0,27.7606,27.8577,27.7282,27.8011,192800.0
2014-01-07 11:00:00,34.35,34.43,34.34,34.37,42200.0,27.8011,27.8658,27.793,27.8173,42200.0
2014-01-07 11:30:00,34.38,34.44,34.36,34.44,44800.0,27.8254,27.8739,27.8092,27.8739,44800.0
2014-01-07 12:00:00,34.43,34.49,34.42,34.46,42000.0,27.8658,27.9144,27.8577,27.8901,42000.0
2014-01-07 12:30:00,34.45,34.48,34.43,34.48,48600.0,27.882,27.9063,27.8658,27.9063,48600.0
2014-01-07 13:00:00,34.48,34.49,34.46,34.47,40000.0,27.9063,27.9144,27.8901,27.8982,40000.0
2014-01-07 13:30:00,34.47,34.48,34.42,34.42,27800.0,27.8982,27.9063,27.8577,27.8577,27800.0
2014-01-07 14:00:00,34.41,34.49,34.38,34.48,39800.0,27.8496,27.9144,27.8254,27.9063,39800.0
2014-01-07 14:30:00,34.49,34.54,34.46,34.54,40000.0,27.9144,27.9549,27.8901,27.9549,40000.0
2014-01-07 15:00:00,34.54,34.55,34.48,34.49,94400.0,27.9549,27.963,27.9063,27.9144,94400.0
2014-01-07 15:30:00,34.49,34.52,34.42,34.44,157400.0,27.9144,27.9387,27.8577,27.8739,157400.0
2014-01-08 09:30:00,34.38,34.46,34.1,34.17,58800.0,27.8254,27.8901,27.5987,27.6554,58800.0
2014-01-08 10:00:00,34.17,34.27,34.13,34.17,298000.0,27.6554,27.7363,27.623,27.6554,298000.0
2014-01-08 10:30:00,34.17,34.19,34.06,34.1,74000.0,27.6554,27.6716,27.5664,27.5987,74000.0
2014-01-08 11:00:00,34.1,34.11,34.0,34.02,29200.0,27.5987,27.6068,27.5178,27.534,29200.0
2014-01-08 11:30:00,34.02,34.14,34.0,34.14,196800.0,27.534,27.6311,27.5178,27.6311,196800.0
2014-01-08 12:00:00,34.14,34.16,34.1,34.11,60000.0,27.6311,27.6473,27.5987,27.6068,60000.0
2014-01-08 12:30:00,34.1,34.13,34.07,34.08,61000.0,27.5987,27.623,27.5745,27.5826,61000.0
2014-01-08 13:00:00,34.08,34.15,33.96,33.97,70200.0,27.5826,27.6392,27.4854,27.4935,70200.0
2014-01-08 13:30:00,33.97,33.98,33.87,33.9,151400.0,27.4935,27.5016,27.4126,27.4369,151400.0
2014-01-08 14:00:00,33.9,33.98,33.84,33.9,123800.0,27.4369,27.5016,27.3883,27.4369,123800.0
2014-01-08 14:30:00,33.89,34.04,33.88,33.99,94400.0,27.4288,27.5502,27.4207,27.5097,94400.0
2014-01-08 15:00:00,33.99,34.02,33.93,33.95,144400.0,27.5097,27.534,27.4612,27.4773,144400.0
2014-01-08 15:30:00,33.95,34.08,33.94,34.05,352400.0,27.4773,27.5826,27.4692,27.5583,352400.0
2014-01-09 09:30:00,34.09,34.19,34.06,34.13,89600.0,27.5907,27.6716,27.5664,27.623,89600.0
2014-01-09 10:00:00,34.17,34.24,34.09,34.18,81200.0,27.6554,27.7121,27.5907,27.6635,81200.0
2014-01-09 10:30:00,34.19,34.2,34.01,34.03,141400.0,27.6716,27.6797,27.5259,27.5421,141400.0
2014-01-09 11:00:00,34.03,34.12,33.99,34.08,50800.0,27.5421,27.6149,27.5097,27.5826,50800.0
2014-01-09 11:30:00,34.1,34.22,34.08,34.18,90200.0,27.5987,27.6959,27.5826,27.6635,90200.0
2014-01-09 12:00:00,34.19,34.23,34.16,34.18,77400.0,27.6716,27.704,27.6473,27.6635,77400.0
2014-01-09 12:30:00,34.19,34.31,34.18,34.31,70400.0,27.6716,27.7687,27.6635,27.7687,70400.0
2014-01-09 13:00:00,34.32,34.33,34.28,34.31,45800.0,27.7768,27.7849,27.7444,27.7687,45800.0
2014-01-09 13:30:00,34.31,34.33,34.26,34.3,47600.0,27.7687,27.7849,27.7282,27.7606,47600.0
2014-01-09 14:00:00,34.29,34.3,34.24,34.27,42000.0,27.7525,27.7606,27.7121,27.7363,42000.0
2014-01-09 14:30:00,34.26,34.37,34.22,34.33,41000.0,27.7282,27.8173,27.6959,27.7849,41000.0
2014-01-09 15:00:00,34.33,34.44,34.32,34.4,45000.0,27.7849,27.8739,27.7768,27.8415,45000.0
2014-01-09 15:30:00,34.4,34.49,34.4,34.44,155600.0,27.8415,27.9144,27.8415,27.8739,155600.0
2014-01-10 09:30:00,34.52,34.68,34.42,34.63,44000.0,27.9387,28.0682,27.8577,28.0277,44000.0
2014-01-10 10:00:00,34.6,34.71,34.49,34.62,40400.0,28.0034,28.0924,27.9144,28.0196,40400.0
2014-01-10 10:30:00,34.6,34.69,34.6,34.65,39000.0,28.0034,28.0763,28.0034,28.0439,39000.0
2014-01-10 11:00:00,34.63,34.63,34.44,34.51,52200.0,28.0277,28.0277,27.8739,27.9306,52200.0
2014-01-10 11:30:00,34.47,34.61,34.46,34.6,95200.0,27.8982,28.0115,27.8901,28.0034,95200.0
2014-01-10 12:00:00,34.6,34.69,34.56,34.6,39600.0,28.0034,28.0763,27.971,28.0034,39600.0
2014-01-10 12:30:00,34.59,34.7,34.59,34.6,37200.0,27.9953,28.0844,27.9953,28.0034,37200.0
2014-01-10 13:00:00,34.6,34.68,34.59,34.63,32000.0,28.0034,28.0682,27.9953,28.0277,32000.0
2014-01-10 13:30:00,34.63,34.66,34.6,34.62,76000.0,28.0277,28.052,28.0034,28.0196,76000.0
2014-01-10 14:00:00,34.6,34.68,34.58,34.66,30000.0,28.0034,28.0682,27.9872,28.052,30000.0
2014-01-10 14:30:00,34.66,34.72,34.65,34.66,26400.0,28.052,28.1005,28.0439,28.052,26400.0
2014-01-10 15:00:00,34.66,34.74,34.66,34.73,50800.0,28.052,28.1167,28.052,28.1086,50800.0
2014-01-10 15:30:00,34.73,34.77,34.71,34.73,199400.0,28.1086,28.141,28.0924,28.1086,199400.0
2014-01-13 09:30:00,34.55,34.87,34.55,34.75,119000.0,27.963,28.2219,27.963,28.1248,119000.0
2014-01-13 10:00:00,34.76,34.9,34.76,34.87,77800.0,28.1329,28.2462,28.1329,28.2219,77800.0
2014-01-13 10:30:00,34.88,34.9,34.84,34.86,76400.0,28.23,28.2462,28.1977,28.2138,76400.0
2014-01-13 11:00:00,34.86,34.88,34.82,34.87,38000.0,28.2138,28.23,28.1815,28.2219,38000.0
2014-01-13 11:30:00,34.86,34.9,34.84,34.87,35400.0,28.2138,28.2462,28.1977,28.2219,35400.0
2014-01-13 12:00:00,34.87,34.87,34.73,34.75,62400.0,28.2219,28.2219,28.1086,28.1248,62400.0
2014-01-13 12:30:00,34.76,34.76,34.71,34.73,74600.0,28.1329,28.1329,28.0924,28.1086,74600.0
2014-01-13 13:00:00,34.74,34.74,34.62,34.67,58600.0,28.1167,28.1167,28.0196,28.0601,58600.0
2014-01-13 13:30:00,34.65,34.71,34.6,34.69,42000.0,28.0439,28.0924,28.0034,28.0763,42000.0
2014-01-13 14:00:00,34.68,34.71,34.63,34.68,46800.0,28.0682,28.0924,28.0277,28.0682,46800.0
2014-01-13 14:30:00,34.68,34.73,34.63,34.65,62600.0,28.0682,28.1086,28.0277,28.0439,62600.0
2014-01-13 15:00:00,34.63,34.69,34.57,34.62,82000.0,28.0277,28.0763,27.9791,28.0196,82000.0
2014-01-13 15:30:00,34.62,34.62,34.51,34.62,167400.0,28.0196,28.0196,27.9306,28.0196,167400.0
2014-01-14 09:30:00,34.62,34.74,34.54,34.67,236000.0,28.0196,28.1167,27.9549,28.0601,236000.0
2014-01-14 10:00:00,34.67,34.77,34.66,34.74,75800.0,28.0601,28.141,28.052,28.1167,75800.0
2014-01-14 10:30:00,34.74,34.82,34.73,34.79,26600.0,28.1167,28.1815,28.1086,28.1572,26600.0
2014-01-14 11:00:00,34.79,34.91,34.79,34.88,45000.0,28.1572,28.2543,28.1572,28.23,45000.0
2014-01-14 11:30:00,34.88,34.92,34.88,34.92,64200.0,28.23,28.2624,28.23,28.2624,64200.0
2014-01-14 12:00:00,34.92,34.93,34.87,34.88,43400.0,28.2624,28.2705,28.2219,28.23,43400.0
2014-01-14 12:30:00,34.88,34.92,34.85,34.92,57200.0,28.23,28.2624,28.2058,28.2624,57200.0
2014-01-14 13:00:00,34.91,34.95,34.83,34.92,79600.0,28.2543,28.2867,28.1896,28.2624,79600.0
2014-01-14 13:30:00,34.93,34.95,34.87,34.92,53200.0,28.2705,28.2867,28.2219,28.2624,53200.0
2014-01-14 14:00:00,34.92,34.96,34.9,34.94,51400.0,28.2624,28.2948,28.2462,28.2786,51400.0
2014-01-14 14:30:00,34.93,34.95,34.84,34.85,65600.0,28.2705,28.2867,28.1977,28.2058,65600.0
2014-01-14 15:00:00,34.85,34.92,34.84,34.9,56000.0,28.2058,28.2624,28.1977,28.2462,56000.0
2014-01-14 15:30:00,34.9,34.99,34.85,34.98,270200.0,28.2462,28.3191,28.2058,28.311,270200.0
2014-01-15 09:30:00,34.92,34.92,34.71,34.77,155800.0,28.2624,28.2624,28.0924,28.141,155800.0
2014-01-15 10:00:00,34.78,35.01,34.77,34.99,207000.0,28.1491,28.3353,28.141,28.3191,207000.0
2014-01-15 10:30:00,34.98,34.98,34.8,34.83,76800.0,28.311,28.311,28.1653,28.1896,76800.0
2014-01-15 11:00:00,34.82,34.92,34.78,34.79,111800.0,28.1815,28.2624,28.1491,28.1572,111800.0
2014-01-15 11:30:00,34.78,34.85,34.76,34.85,113400.0,28.1491,28.2058,28.1329,28.2058,113400.0
2014-01-15 12:00:00,34.85,34.92,34.82,34.82,122400.0,28.2058,28.2624,28.1815,28.1815,122400.0
2014-01-15 12:30:00,34.83,34.89,34.78,34.89,110400.0,28.1896,28.2381,28.1491,28.2381,110400.0
2014-01-15 13:00:00,34.88,34.89,34.82,34.84,95800.0,28.23,28.2381,28.1815,28.1977,95800.0
2014-01-15 13:30:00,34.84,34.88,34.81,34.84,126800.0,28.1977,28.23,28.1734,28.1977,126800.0
2014-01-15 14:00:00,34.84,34.85,34.77,34.84,137800.0,28.1977,28.2058,28.141,28.1977,137800.0
2014-01-15 14:30:00,34.85,34.85,34.82,34.84,152400.0,28.2058,28.2058,28.1815,28.1977,152400.0
2014-01-15 15:00:00,34.84,34.85,34.79,34.83,173000.0,28.1977,28.2058,28.1572,28.1896,173000.0
2014-01-15 15:30:00,34.83,34.88,34.82,34.88,278600.0,28.1896,28.23,28.1815,28.23,278600.0
2014-01-16 09:30:00,33.98,34.57,33.98,34.46,211400.0,27.5016,27.9791,27.5016,27.8901,211400.0
2014-01-16 10:00:00,34.48,34.59,34.44,34.54,96800.0,27.9063,27.9953,27.8739,27.9549,96800.0
2014-01-16 10:30:00,34.54,34.58,34.51,34.52,162400.0,27.9549,27.9872,27.9306,27.9387,162400.0
2014-01-16 11:00:00,34.54,34.56,34.47,34.52,102000.0,27.9549,27.971,27.8982,27.9387,102000.0
2014-01-16 11:30:00,34.52,34.56,34.49,34.55,67800.0,27.9387,27.971,27.9144,27.963,67800.0
2014-01-16 12:00:00,34.55,34.55,34.47,34.49,69000.0,27.963,27.963,27.8982,27.9144,69000.0
2014-01-16 12:30:00,34.49,34.52,34.48,34.49,97400.0,27.9144,27.9387,27.9063,27.9144,97400.0
2014-01-16 13:00:00,34.49,34.59,34.46,34.58,88600.0,27.9144,27.9953,27.8901,27.9872,88600.0
2014-01-16 13:30:00,34.58,34.6,34.54,34.6,73200.0,27.9872,28.0034,27.9549,28.0034,73200.0
2014-01-16 14:00:00,34.6,34.67,34.6,34.66,94400.0,28.0034,28.0601,28.0034,28.052,94400.0
2014-01-16 14:30:00,34.66,34.74,34.63,34.73,89600.0,28.052,28.1167,28.0277,28.1086,89600.0
2014-01-16 15:00:00,34.73,34.83,34.71,34.8,167200.0,28.1086,28.1896,28.0924,28.1653,167200.0
2014-01-16 15:30:00,34.81,34.81,34.73,34.78,206200.0,28.1734,28.1734,28.1086,28.1491,206200.0
2014-01-17 09:30:00,34.77,34.77,34.61,34.66,206200.0,28.141,28.141,28.0115,28.052,206200.0
2014-01-17 10:00:00,34.64,34.67,34.49,34.49,46800.0,28.0358,28.0601,27.9144,27.9144,46800.0
2014-01-17 10:30:00,34.5,34.52,34.46,34.5,59800.0,27.9225,27.9387,27.8901,27.9225,59800.0
2014-01-17 11:00:00,34.51,34.52,34.34,34.34,53400.0,27.9306,27.9387,27.793,27.793,53400.0
2014-01-17 11:30:00,34.35,34.43,34.32,34.43,45800.0,27.8011,27.8658,27.7768,27.8658,45800.0
2014-01-17 12:00:00,34.43,34.51,34.42,34.49,60200.0,27.8658,27.9306,27.8577,27.9144,60200.0
2014-01-17 12:30:00,34.49,34.53,34.49,34.49,43400.0,27.9144,27.9468,27.9144,27.9144,43400.0
2014-01-17 13:00:00,34.5,34.51,34.47,34.47,79000.0,27.9225,27.9306,27.8982,27.8982,79000.0
2014-01-17 13:30:00,34.47,34.54,34.44,34.54,70400.0,27.8982,27.9549,27.8739,27.9549,70400.0
2014-01-17 14:00:00,34.54,34.54,34.49,34.51,72000.0,27.9549,27.9549,27.9144,27.9306,72000.0
2014-01-17 14:30:00,34.51,34.54,34.49,34.51,55800.0,27.9306,27.9549,27.9144,27.9306,55800.0
2014-01-17 15:00:00,34.51,34.54,34.49,34.49,101400.0,27.9306,27.9549,27.9144,27.9144,101400.0
2014-01-17 15:30:00,34.49,34.57,34.47,34.48,366400.0,27.9144,27.9791,27.8982,27.9063,366400.0
2014-01-21 09:30:00,34.65,34.85,34.54,34.58,221200.0,28.0439,28.2058,27.9549,27.9872,221200.0
2014-01-21 10:00:00,34.57,34.65,34.52,34.62,92000.0,27.9791,28.0439,27.9387,28.0196,92000.0
2014-01-21 10:30:00,34.6,34.63,34.56,34.62,71600.0,28.0034,28.0277,27.971,28.0196,71600.0
2014-01-21 11:00:00,34.63,34.64,34.56,34.58,114400.0,28.0277,28.0358,27.971,27.9872,114400.0
2014-01-21 11:30:00,34.58,34.66,34.56,34.65,77600.0,27.9872,28.052,27.971,28.0439,77600.0
2014-01-21 12:00:00,34.64,34.8,34.63,34.8,63400.0,28.0358,28.1653,28.0277,28.1653,63400.0
2014-01-21 12:30:00,34.8,34.85,34.79,34.84,55800.0,28.1653,28.2058,28.1572,28.1977,55800.0
2014-01-21 13:00:00,34.84,34.95,34.83,34.88,101400.0,28.1977,28.2867,28.1896,28.23,101400.0
2014-01-21 13:30:00,34.88,35.03,34.88,34.9,112600.0,28.23,28.3514,28.23,28.2462,112600.0
2014-01-21 14:00:00,34.9,35.0,34.89,35.0,144200.0,28.2462,28.3272,28.2381,28.3272,144200.0
2014-01-21 14:30:00,34.99,35.0,34.95,35.0,106800.0,28.3191,28.3272,28.2867,28.3272,106800.0
2014-01-21 15:00:00,34.99,34.99,34.87,34.88,82000.0,28.3191,28.3191,28.2219,28.23,82000.0
2014-01-21 15:30:00,34.89,34.99,34.89,34.97,298600.0,28.2381,28.3191,28.2381,28.3029,298600.0
2014-01-22 09:30:00,35.07,35.21,35.04,35.05,97000.0,28.3838,28.4971,28.3595,28.3676,97000.0
2014-01-22 10:00:00,35.04,35.15,34.99,35.13,104200.0,28.3595,28.4486,28.3191,28.4324,104200.0
2014-01-22 10:30:00,35.13,35.16,35.07,35.07,33400.0,28.4324,28.4567,28.3838,28.3838,33400.0
2014-01-22 11:00:00,35.07,35.15,35.05,35.12,35800.0,28.3838,28.4486,28.3676,28.4243,35800.0
2014-01-22 11:30:00,35.13,35.16,35.1,35.12,33400.0,28.4324,28.4567,28.4081,28.4243,33400.0
2014-01-22 12:00:00,35.13,35.13,35.09,35.09,29800.0,28.4324,28.4324,28.4,28.4,29800.0
2014-01-22 12:30:00,35.1,35.11,35.05,35.06,28800.0,28.4081,28.4162,28.3676,28.3757,28800.0
2014-01-22 13:00:00,35.06,35.1,35.04,35.06,74600.0,28.3757,28.4081,28.3595,28.3757,74600.0
2014-01-22 13:30:00,35.06,35.06,35.02,35.05,70000.0,28.3757,28.3757,28.3433,28.3676,70000.0
2014-01-22 14:00:00,35.06,35.06,35.02,35.03,82600.0,28.3757,28.3757,28.3433,28.3514,82600.0
2014-01-22 14:30:00,35.02,35.02,34.92,35.0,85200.0,28.3433,28.3433,28.2624,28.3272,85200.0
2014-01-22 15:00:00,35.01,35.02,34.98,34.99,64400.0,28.3353,28.3433,28.311,28.3191,64400.0
2014-01-22 15:30:00,34.99,35.06,34.98,35.02,167600.0,28.3191,28.3757,28.311,28.3433,167600.0
2014-01-23 09:30:00,34.8,34.92,34.66,34.68,118600.0,28.1653,28.2624,28.052,28.0682,118600.0
2014-01-23 10:00:00,34.69,34.77,34.59,34.73,105600.0,28.0763,28.141,27.9953,28.1086,105600.0
2014-01-23 10:30:00,34.75,34.89,34.7,34.87,131400.0,28.1248,28.2381,28.0844,28.2219,131400.0
2014-01-23 11:00:00,34.86,34.88,34.79,34.81,90000.0,28.2138,28.23,28.1572,28.1734,90000.0
2014-01-23 11:30:00,34.8,34.81,34.72,34.74,38000.0,28.1653,28.1734,28.1005,28.1167,38000.0
2014-01-23 12:00:00,34.74,34.76,34.65,34.67,77400.0,28.1167,28.1329,28.0439,28.0601,77400.0
2014-01-23 12:30:00,34.66,34.76,34.63,34.68,39400.0,28.052,28.1329,28.0277,28.0682,39400.0
2014-01-23 13:00:00,34.69,34.7,34.6,34.63,38400.0,28.0763,28.0844,28.0034,28.0277,38400.0
2014-01-23 13:30:00,34.62,34.63,34.54,34.58,66600.0,28.0196,28.0277,27.9549,27.9872,66600.0
2014-01-23 14:00:00,34.6,34.65,34.57,34.59,73400.0,28.0034,28.0439,27.9791,27.9953,73400.0
2014-01-23 14:30:00,34.59,34.67,34.58,34.66,81200.0,27.9953,28.0601,27.9872,28.052,81200.0
2014-01-23 15:00:00,34.66,34.68,34.6,34.66,115200.0,28.052,28.0682,28.0034,28.052,115200.0
2014-01-23 15:30:00,34.66,34.72,34.63,34.72,204600.0,28.052,28.1005,28.0277,28.1005,204600.0
2014-01-24 09:30:00,34.57,34.66,34.47,34.57,72000.0,27.9791,28.052,27.8982,27.9791,72000.0
2014-01-24 10:00:00,34.54,34.83,34.54,34.8,112800.0,27.9549,28.1896,27.9549,28.1653,112800.0
2014-01-24 10:30:00,34.8,34.89,34.71,34.88,89000.0,28.1653,28.2381,28.0924,28.23,89000.0
2014-01-24 11:00:00,34.87,34.95,34.85,34.91,101000.0,28.2219,28.2867,28.2058,28.2543,101000.0
2014-01-24 11:30:00,34.91,35.03,34.91,35.02,60800.0,28.2543,28.3514,28.2543,28.3433,60800.0
2014-01-24 12:00:00,35.02,35.05,34.95,34.97,59400.0,28.3433,28.3676,28.2867,28.3029,59400.0
2014-01-24 12:30:00,34.98,34.98,34.88,34.92,52200.0,28.311,28.311,28.23,28.2624,52200.0
2014-01-24 13:00:00,34.91,34.92,34.81,34.87,40800.0,28.2543,28.2624,28.1734,28.2219,40800.0
2014-01-24 13:30:00,34.85,34.88,34.8,34.84,65000.0,28.2058,28.23,28.1653,28.1977,65000.0
2014-01-24 14:00:00,34.85,34.85,34.76,34.78,71800.0,28.2058,28.2058,28.1329,28.1491,71800.0
2014-01-24 14:30:00,34.78,34.81,34.73,34.73,31800.0,28.1491,28.1734,28.1086,28.1086,31800.0
2014-01-24 15:00:00,34.73,34.74,34.59,34.62,143400.0,28.1086,28.1167,27.9953,28.0196,143400.0
2014-01-24 15:30:00,34.62,34.63,34.49,34.49,432400.0,28.0196,28.0277,27.9144,27.9144,432400.0
2014-01-27 09:30:00,34.52,34.85,34.47,34.85,148400.0,27.9387,28.2058,27.8982,28.2058,148400.0
2014-01-27 10:00:00,34.84,34.85,34.65,34.71,93600.0,28.1977,28.2058,28.0439,28.0924,93600.0
2014-01-27 10:30:00,34.72,34.79,34.64,34.64,98400.0,28.1005,28.1572,28.0358,28.0358,98400.0
2014-01-27 11:00:00,34.65,34.72,34.63,34.66,67800.0,28.0439,28.1005,28.0277,28.052,67800.0
2014-01-27 11:30:00,34.66,34.75,34.57,34.69,88000.0,28.052,28.1248,27.9791,28.0763,88000.0
2014-01-27 12:00:00,34.7,34.74,34.64,34.68,77600.0,28.0844,28.1167,28.0358,28.0682,77600.0
2014-01-27 12:30:00,34.68,34.73,34.65,34.68,81200.0,28.0682,28.1086,28.0439,28.0682,81200.0
2014-01-27 13:00:00,34.68,34.74,34.67,34.7,65800.0,28.0682,28.1167,28.0601,28.0844,65800.0
2014-01-27 13:30:00,34.7,34.78,34.66,34.68,101800.0,28.0844,28.1491,28.052,28.0682,101800.0
2014-01-27 14:00:00,34.68,34.73,34.66,34.73,190400.0,28.0682,28.1086,28.052,28.1086,190400.0
2014-01-27 14:30:00,34.72,34.76,34.69,34.76,59400.0,28.1005,28.1329,28.0763,28.1329,59400.0
2014-01-27 15:00:00,34.74,34.74,34.68,34.68,102800.0,28.1167,28.1167,28.0682,28.0682,102800.0
2014-01-27 15:30:00,34.69,34.73,34.56,34.57,329800.0,28.0763,28.1086,27.971,27.9791,329800.0
2014-01-28 09:30:00,34.53,34.71,34.53,34.67,118600.0,27.9468,28.0924,27.9468,28.0601,118600.0
2014-01-28 10:00:00,34.7,34.88,34.69,34.7,242400.0,28.0844,28.23,28.0763,28.0844,242400.0
2014-01-28 10:30:00,34.7,34.72,34.66,34.69,86600.0,28.0844,28.1005,28.052,28.0763,86600.0
2014-01-28 11:00:00,34.68,34.72,34.66,34.66,121200.0,28.0682,28.1005,28.052,28.052,121200.0
2014-01-28 11:30:00,34.67,34.71,34.62,34.68,110400.0,28.0601,28.0924,28.0196,28.0682,110400.0
2014-01-28 12:00:00,34.68,34.81,34.68,34.77,63200.0,28.0682,28.1734,28.0682,28.141,63200.0
2014-01-28 12:30:00,34.77,34.85,34.66,34.69,107000.0,28.141,28.2058,28.052,28.0763,107000.0
2014-01-28 13:00:00,34.69,34.69,34.62,34.62,124800.0,28.0763,28.0763,28.0196,28.0196,124800.0
2014-01-28 13:30:00,34.62,34.65,34.54,34.64,118200.0,28.0196,28.0439,27.9549,28.0358,118200.0
2014-01-28 14:00:00,34.65,34.65,34.58,34.63,104000.0,28.0439,28.0439,27.9872,28.0277,104000.0
2014-01-28 14:30:00,34.63,34.63,34.54,34.61,148200.0,28.0277,28.0277,27.9549,28.0115,148200.0
2014-01-28 15:00:00,34.62,34.72,34.59,34.72,149000.0,28.0196,28.1005,27.9953,28.1005,149000.0
2014-01-28 15:30:00,34.72,34.84,34.7,34.81,281800.0,28.1005,28.1977,28.0844,28.1734,281800.0
2014-01-29 09:30:00,33.35,33.55,32.61,32.74,1109200.0,26.9917,27.1536,26.3928,26.498,1109200.0
2014-01-29 10:00:00,32.74,32.83,32.34,32.38,1167600.0,26.498,26.5709,26.1743,26.2067,1167600.0
2014-01-29 10:30:00,32.39,32.72,32.23,32.63,551200.0,26.2148,26.4818,26.0853,26.409,551200.0
2014-01-29 11:00:00,32.64,32.78,32.52,32.71,383200.0,26.4171,26.5304,26.32,26.4738,383200.0
2014-01-29 11:30:00,32.72,32.72,32.47,32.47,345600.0,26.4818,26.4818,26.2795,26.2795,345600.0
2014-01-29 12:00:00,32.47,32.58,32.43,32.53,258200.0,26.2795,26.3685,26.2471,26.3281,258200.0
2014-01-29 12:30:00,32.52,32.55,32.41,32.52,200400.0,26.32,26.3443,26.2309,26.32,200400.0
2014-01-29 13:00:00,32.52,32.66,32.51,32.64,124800.0,26.32,26.4333,26.3119,26.4171,124800.0
2014-01-29 13:30:00,32.64,32.67,32.52,32.54,145600.0,26.4171,26.4414,26.32,26.3362,145600.0
2014-01-29 14:00:00,32.52,33.42,32.44,32.68,571200.0,26.32,27.0484,26.2552,26.4495,571200.0
2014-01-29 14:30:00,32.66,32.66,32.52,32.55,335000.0,26.4333,26.4333,26.32,26.3443,335000.0
2014-01-29 15:00:00,32.55,32.62,32.48,32.6,260200.0,26.3443,26.4009,26.2876,26.3847,260200.0
2014-01-29 15:30:00,32.61,32.66,32.54,32.66,645600.0,26.3928,26.4333,26.3362,26.4333,645600.0
2014-01-30 09:30:00,32.52,32.52,31.9,32.29,571400.0,26.32,26.32,25.8182,26.1338,571400.0
2014-01-30 10:00:00,32.28,32.44,32.27,32.36,401800.0,26.1257,26.2552,26.1176,26.1905,401800.0
2014-01-30 10:30:00,32.36,32.43,32.32,32.4,250600.0,26.1905,26.2471,26.1581,26.2229,250600.0
2014-01-30 11:00:00,32.4,32.43,32.36,32.4,208600.0,26.2229,26.2471,26.1905,26.2229,208600.0
2014-01-30 11:30:00,32.41,32.44,32.37,32.37,283400.0,26.2309,26.2552,26.1986,26.1986,283400.0
2014-01-30 12:00:00,32.38,32.4,32.33,32.34,150000.0,26.2067,26.2229,26.1662,26.1743,150000.0
2014-01-30 12:30:00,32.35,32.35,32.3,32.34,176000.0,26.1824,26.1824,26.1419,26.1743,176000.0
2014-01-30 13:00:00,32.34,32.37,32.33,32.35,114400.0,26.1743,26.1986,26.1662,26.1824,114400.0
2014-01-30 13:30:00,32.35,32.38,32.25,32.32,235200.0,26.1824,26.2067,26.1015,26.1581,235200.0
2014-01-30 14:00:00,32.32,32.36,32.3,32.35,286600.0,26.1581,26.1905,26.1419,26.1824,286600.0
2014-01-30 14:30:00,32.35,32.4,32.32,32.32,132200.0,26.1824,26.2229,26.1581,26.1581,132200.0
2014-01-30 15:00:00,32.33,32.4,32.33,32.37,272600.0,26.1662,26.2229,26.1662,26.1986,272600.0
2014-01-30 15:30:00,32.37,32.4,32.34,32.36,526800.0,26.1986,26.2229,26.1743,26.1905,526800.0
2014-01-31 09:30:00,32.01,32.01,31.73,31.85,275000.0,25.9072,25.9072,25.6806,25.7777,275000.0
2014-01-31 10:00:00,31.85,32.02,31.85,31.95,167000.0,25.7777,25.9153,25.7777,25.8586,167000.0
2014-01-31 10:30:00,31.96,32.12,31.94,32.09,242000.0,25.8667,25.9962,25.8506,25.972,242000.0
2014-01-31 11:00:00,32.09,32.12,32.03,32.1,141000.0,25.972,25.9962,25.9234,25.9801,141000.0
2014-01-31 11:30:00,32.12,32.2,32.07,32.19,150200.0,25.9962,26.061,25.9558,26.0529,150200.0
2014-01-31 12:00:00,32.21,32.21,32.1,32.16,124200.0,26.0691,26.0691,25.9801,26.0286,124200.0
2014-01-31 12:30:00,32.15,32.16,32.08,32.11,99200.0,26.0205,26.0286,25.9639,25.9881,99200.0
2014-01-31 13:00:00,32.11,32.13,32.07,32.08,100000.0,25.9881,26.0043,25.9558,25.9639,100000.0
2014-01-31 13:30:00,32.09,32.17,32.09,32.16,112400.0,25.972,26.0367,25.972,26.0286,112400.0
2014-01-31 14:00:00,32.17,32.23,32.15,32.2,107600.0,26.0367,26.0853,26.0205,26.061,107600.0
2014-01-31 14:30:00,32.2,32.22,32.15,32.15,161000.0,26.061,26.0772,26.0205,26.0205,161000.0
2014-01-31 15:00:00,32.17,32.17,32.06,32.09,165800.0,26.0367,26.0367,25.9477,25.972,165800.0
2014-01-31 15:30:00,32.09,32.16,32.05,32.09,275200.0,25.972,26.0286,25.9396,25.972,275200.0
2014-02-03 09:30:00,32.02,32.17,31.67,31.67,179000.0,25.9153,26.0367,25.632,25.632,179000.0
2014-02-03 10:00:00,31.65,31.72,31.47,31.6,229200.0,25.6158,25.6725,25.4702,25.5754,229200.0
2014-02-03 10:30:00,31.59,31.72,31.59,31.67,106400.0,25.5673,25.6725,25.5673,25.632,106400.0
2014-02-03 11:00:00,31.66,31.66,31.56,31.59,114600.0,25.6239,25.6239,25.543,25.5673,114600.0
2014-02-03 11:30:00,31.58,31.63,31.53,31.53,146800.0,25.5592,25.5997,25.5187,25.5187,146800.0
2014-02-03 12:00:00,31.55,31.55,31.46,31.52,154200.0,25.5349,25.5349,25.4621,25.5106,154200.0
2014-02-03 12:30:00,31.52,31.57,31.5,31.5,127200.0,25.5106,25.5511,25.4944,25.4944,127200.0
2014-02-03 13:00:00,31.5,31.52,31.47,31.49,146200.0,25.4944,25.5106,25.4702,25.4863,146200.0
2014-02-03 13:30:00,31.48,31.52,31.44,31.48,115800.0,25.4783,25.5106,25.4459,25.4783,115800.0
2014-02-03 14:00:00,31.48,31.75,31.47,31.55,159600.0,25.4783,25.6968,25.4702,25.5349,159600.0
2014-02-03 14:30:00,31.55,31.58,31.47,31.5,141200.0,25.5349,25.5592,25.4702,25.4944,141200.0
2014-02-03 15:00:00,31.51,31.57,31.5,31.51,209200.0,25.5025,25.5511,25.4944,25.5025,209200.0
2014-02-03 15:30:00,31.51,31.54,31.47,31.53,441000.0,25.5025,25.5268,25.4702,25.5187,441000.0
2014-02-04 09:30:00,31.58,31.72,31.52,31.67,102200.0,25.5592,25.6725,25.5106,25.632,102200.0
2014-02-04 10:00:00,31.72,31.73,31.6,31.67,81800.0,25.6725,25.6806,25.5754,25.632,81800.0
2014-02-04 10:30:00,31.67,31.69,31.59,31.6,98800.0,25.632,25.6482,25.5673,25.5754,98800.0
2014-02-04 11:00:00,31.61,31.73,31.59,31.72,110200.0,25.5835,25.6806,25.5673,25.6725,110200.0
2014-02-04 11:30:00,31.72,31.8,31.7,31.78,99200.0,25.6725,25.7372,25.6563,25.7211,99200.0
2014-02-04 12:00:00,31.81,31.81,31.73,31.8,74400.0,25.7453,25.7453,25.6806,25.7372,74400.0
2014-02-04 12:30:00,31.8,31.81,31.75,31.77,81400.0,25.7372,25.7453,25.6968,25.713,81400.0
2014-02-04 13:00:00,31.77,31.81,31.73,31.78,116200.0,25.713,25.7453,25.6806,25.7211,116200.0
2014-02-04 13:30:00,31.78,31.78,31.71,31.75,160000.0,25.7211,25.7211,25.6644,25.6968,160000.0
2014-02-04 14:00:00,31.75,31.82,31.72,31.79,122200.0,25.6968,25.7534,25.6725,25.7292,122200.0
2014-02-04 14:30:00,31.79,31.86,31.77,31.82,160200.0,25.7292,25.7858,25.713,25.7534,160200.0
2014-02-04 15:00:00,31.82,31.85,31.72,31.73,244200.0,25.7534,25.7777,25.6725,25.6806,244200.0
2014-02-04 15:30:00,31.73,31.84,31.73,31.78,366600.0,25.6806,25.7696,25.6806,25.7211,366600.0
2014-02-05 09:30:00,31.6,31.79,31.54,31.68,187800.0,25.5754,25.7292,25.5268,25.6401,187800.0
2014-02-05 10:00:00,31.72,31.85,31.63,31.67,75000.0,25.6725,25.7777,25.5997,25.632,75000.0
2014-02-05 10:30:00,31.64,31.75,31.63,31.71,112800.0,25.6078,25.6968,25.5997,25.6644,112800.0
2014-02-05 11:00:00,31.69,31.73,31.65,31.69,62200.0,25.6482,25.6806,25.6158,25.6482,62200.0
2014-02-05 11:30:00,31.7,31.79,31.65,31.75,101800.0,25.6563,25.7292,25.6158,25.6968,101800.0
2014-02-05 12:00:00,31.79,31.8,31.72,31.72,128200.0,25.7292,25.7372,25.6725,25.6725,128200.0
2014-02-05 12:30:00,31.72,31.75,31.68,31.75,225800.0,25.6725,25.6968,25.6401,25.6968,225800.0
2014-02-05 13:00:00,31.75,31.79,31.74,31.78,256800.0,25.6968,25.7292,25.6887,25.7211,256800.0
2014-02-05 13:30:00,31.78,31.8,31.75,31.79,198400.0,25.7211,25.7372,25.6968,25.7292,198400.0
2014-02-05 14:00:00,31.79,31.84,31.76,31.8,202800.0,25.7292,25.7696,25.7049,25.7372,202800.0
2014-02-05 14:30:00,31.81,31.82,31.69,31.72,132800.0,25.7453,25.7534,25.6482,25.6725,132800.0
2014-02-05 15:00:00,31.73,31.76,31.7,31.76,163600.0,25.6806,25.7049,25.6563,25.7049,163600.0
2014-02-05 15:30:00,31.75,31.76,31.7,31.72,493600.0,25.6968,25.7049,25.6563,25.6725,493600.0
2014-02-06 09:30:00,31.81,31.88,31.62,31.79,195200.0,25.7453,25.802,25.5916,25.7292,195200.0
2014-02-06 10:00:00,31.79,31.79,31.65,31.65,134200.0,25.7292,25.7292,25.6158,25.6158,134200.0
2014-02-06 10:30:00,31.65,31.66,31.58,31.61,112400.0,25.6158,25.6239,25.5592,25.5835,112400.0
2014-02-06 11:00:00,31.61,31.64,31.5,31.51,134000.0,25.5835,25.6078,25.4944,25.5025,134000.0
2014-02-06 11:30:00,31.51,31.62,31.5,31.57,364400.0,25.5025,25.5916,25.4944,25.5511,364400.0
2014-02-06 12:00:00,31.58,31.59,31.5,31.51,95400.0,25.5592,25.5673,25.4944,25.5025,95400.0
2014-02-06 12:30:00,31.51,31.56,31.49,31.49,153800.0,25.5025,25.543,25.4863,25.4863,153800.0
2014-02-06 13:00:00,31.5,31.59,31.49,31.5,165400.0,25.4944,25.5673,25.4863,25.4944,165400.0
2014-02-06 13:30:00,31.5,31.52,31.47,31.48,185200.0,25.4944,25.5106,25.4702,25.4783,185200.0
2014-02-06 14:00:00,31.48,31.53,31.47,31.51,212400.0,25.4783,25.5187,25.4702,25.5025,212400.0
2014-02-06 14:30:00,31.51,31.52,31.48,31.49,113200.0,25.5025,25.5106,25.4783,25.4863,113200.0
2014-02-06 15:00:00,31.49,31.49,31.42,31.46,309800.0,25.4863,25.4863,25.4297,25.4621,309800.0
2014-02-06 15:30:00,31.46,31.55,31.43,31.53,603800.0,25.4621,25.5349,25.4378,25.5187,603800.0
2014-02-07 09:30:00,31.66,31.93,31.59,31.82,129000.0,25.6239,25.8425,25.5673,25.7534,129000.0
2014-02-07 10:00:00,31.8,31.88,31.66,31.66,110600.0,25.7372,25.802,25.6239,25.6239,110600.0
2014-02-07 10:30:00,31.65,31.69,31.57,31.68,106000.0,25.6158,25.6482,25.5511,25.6401,106000.0
2014-02-07 11:00:00,31.67,31.68,31.52,31.54,101600.0,25.632,25.6401,25.5106,25.5268,101600.0
2014-02-07 11:30:00,31.54,31.61,31.51,31.59,107000.0,25.5268,25.5835,25.5025,25.5673,107000.0
2014-02-07 12:00:00,31.6,31.63,31.55,31.55,140200.0,25.5754,25.5997,25.5349,25.5349,140200.0
2014-02-07 12:30:00,31.56,31.58,31.52,31.54,111000.0,25.543,25.5592,25.5106,25.5268,111000.0
2014-02-07 13:00:00,31.55,31.55,31.5,31.5,98400.0,25.5349,25.5349,25.4944,25.4944,98400.0
2014-02-07 13:30:00,31.5,31.55,31.49,31.53,111000.0,25.4944,25.5349,25.4863,25.5187,111000.0
2014-02-07 14:00:00,31.53,31.54,31.49,31.5,209000.0,25.5187,25.5268,25.4863,25.4944,209000.0
2014-02-07 14:30:00,31.51,31.52,31.38,31.49,236400.0,25.5025,25.5106,25.3973,25.4863,236400.0
2014-02-07 15:00:00,31.49,31.55,31.47,31.5,209200.0,25.4863,25.5349,25.4702,25.4944,209200.0
2014-02-07 15:30:00,31.5,31.54,31.49,31.53,378600.0,25.4944,25.5268,25.4863,25.5187,378600.0
2014-02-10 09:30:00,31.53,31.81,31.45,31.77,258000.0,25.5187,25.7453,25.454,25.713,258000.0
2014-02-10 10:00:00,31.76,31.93,31.75,31.88,158600.0,25.7049,25.8425,25.6968,25.802,158600.0
2014-02-10 10:30:00,31.88,31.9,31.74,31.79,228000.0,25.802,25.8182,25.6887,25.7292,228000.0
2014-02-10 11:00:00,31.77,31.82,31.77,31.82,110800.0,25.713,25.7534,25.713,25.7534,110800.0
2014-02-10 11:30:00,31.83,31.91,31.81,31.85,81800.0,25.7615,25.8263,25.7453,25.7777,81800.0
2014-02-10 12:00:00,31.85,31.91,31.84,31.86,50600.0,25.7777,25.8263,25.7696,25.7858,50600.0
2014-02-10 12:30:00,31.86,31.97,31.86,31.93,62000.0,25.7858,25.8748,25.7858,25.8425,62000.0
2014-02-10 13:00:00,31.93,31.95,31.89,31.92,81400.0,25.8425,25.8586,25.8101,25.8344,81400.0
2014-02-10 13:30:00,31.91,31.91,31.82,31.85,79000.0,25.8263,25.8263,25.7534,25.7777,79000.0
2014-02-10 14:00:00,31.85,31.86,31.8,31.86,108000.0,25.7777,25.7858,25.7372,25.7858,108000.0
2014-02-10 14:30:00,31.86,31.96,31.86,31.94,72800.0,25.7858,25.8667,25.7858,25.8506,72800.0
2014-02-10 15:00:00,31.93,31.93,31.89,31.9,90800.0,25.8425,25.8425,25.8101,25.8182,90800.0
2014-02-10 15:30:00,31.9,31.98,31.89,31.97,288000.0,25.8182,25.8829,25.8101,25.8748,288000.0
2014-02-11 09:30:00,31.93,32.06,31.79,32.01,85200.0,25.8425,25.9477,25.7292,25.9072,85200.0
2014-02-11 10:00:00,32.01,32.16,31.97,32.14,64400.0,25.9072,26.0286,25.8748,26.0124,64400.0
2014-02-11 10:30:00,32.14,32.21,32.1,32.1,144200.0,26.0124,26.0691,25.9801,25.9801,144200.0
2014-02-11 11:00:00,32.1,32.16,32.1,32.13,122400.0,25.9801,26.0286,25.9801,26.0043,122400.0
2014-02-11 11:30:00,32.13,32.2,32.1,32.18,90000.0,26.0043,26.061,25.9801,26.0448,90000.0
2014-02-11 12:00:00,32.18,32.21,32.18,32.21,143200.0,26.0448,26.0691,26.0448,26.0691,143200.0
2014-02-11 12:30:00,32.21,32.24,32.2,32.23,126600.0,26.0691,26.0934,26.061,26.0853,126600.0
2014-02-11 13:00:00,32.23,32.29,32.23,32.24,99200.0,26.0853,26.1338,26.0853,26.0934,99200.0
2014-02-11 13:30:00,32.26,32.27,32.23,32.23,81800.0,26.1095,26.1176,26.0853,26.0853,81800.0
2014-02-11 14:00:00,32.23,32.24,32.2,32.21,93800.0,26.0853,26.0934,26.061,26.0691,93800.0
2014-02-11 14:30:00,32.21,32.27,32.2,32.26,94400.0,26.0691,26.1176,26.061,26.1095,94400.0
2014-02-11 15:00:00,32.27,32.32,32.25,32.32,141800.0,26.1176,26.1581,26.1015,26.1581,141800.0
2014-02-11 15:30:00,32.32,32.34,32.29,32.3,206200.0,26.1581,26.1743,26.1338,26.1419,206200.0
2014-02-12 09:30:00,32.27,32.44,32.27,32.44,59800.0,26.1176,26.2552,26.1176,26.2552,59800.0
2014-02-12 10:00:00,32.43,32.49,32.35,32.38,65600.0,26.2471,26.2957,26.1824,26.2067,65600.0
2014-02-12 10:30:00,32.37,32.38,32.3,32.33,50200.0,26.1986,26.2067,26.1419,26.1662,50200.0
2014-02-12 11:00:00,32.33,32.36,32.24,32.24,42400.0,26.1662,26.1905,26.0934,26.0934,42400.0
2014-02-12 11:30:00,32.26,32.27,32.18,32.21,68200.0,26.1095,26.1176,26.0448,26.0691,68200.0
2014-02-12 12:00:00,32.23,32.28,32.22,32.23,65400.0,26.0853,26.1257,26.0772,26.0853,65400.0
2014-02-12 12:30:00,32.24,32.27,32.22,32.25,34400.0,26.0934,26.1176,26.0772,26.1015,34400.0
2014-02-12 13:00:00,32.27,32.29,32.23,32.23,79600.0,26.1176,26.1338,26.0853,26.0853,79600.0
2014-02-12 13:30:00,32.23,32.24,32.16,32.18,84800.0,26.0853,26.0934,26.0286,26.0448,84800.0
2014-02-12 14:00:00,32.17,32.19,32.11,32.18,101600.0,26.0367,26.0529,25.9881,26.0448,101600.0
2014-02-12 14:30:00,32.18,32.18,32.1,32.12,48600.0,26.0448,26.0448,25.9801,25.9962,48600.0
2014-02-12 15:00:00,32.12,32.22,32.12,32.2,88000.0,25.9962,26.0772,25.9962,26.061,88000.0
2014-02-12 15:30:00,32.2,32.22,32.1,32.15,228400.0,26.061,26.0772,25.9801,26.0205,228400.0
2014-02-13 09:30:00,32.05,32.25,32.04,32.19,54400.0,25.9396,26.1015,25.9315,26.0529,54400.0
2014-02-13 10:00:00,32.18,32.4,32.15,32.39,233800.0,26.0448,26.2229,26.0205,26.2148,233800.0
2014-02-13 10:30:00,32.39,32.46,32.36,32.44,79800.0,26.2148,26.2714,26.1905,26.2552,79800.0
2014-02-13 11:00:00,32.44,32.48,32.38,32.46,80000.0,26.2552,26.2876,26.2067,26.2714,80000.0
2014-02-13 11:30:00,32.46,32.49,32.42,32.42,43800.0,26.2714,26.2957,26.239,26.239,43800.0
2014-02-13 12:00:00,32.42,32.42,32.34,32.36,41600.0,26.239,26.239,26.1743,26.1905,41600.0
2014-02-13 12:30:00,32.35,32.43,32.35,32.41,63200.0,26.1824,26.2471,26.1824,26.2309,63200.0
2014-02-13 13:00:00,32.41,32.43,32.38,32.43,37000.0,26.2309,26.2471,26.2067,26.2471,37000.0
2014-02-13 13:30:00,32.42,32.42,32.38,32.41,42200.0,26.239,26.239,26.2067,26.2309,42200.0
2014-02-13 14:00:00,32.41,32.43,32.38,32.39,55200.0,26.2309,26.2471,26.2067,26.2148,55200.0
2014-02-13 14:30:00,32.39,32.45,32.37,32.44,52800.0,26.2148,26.2633,26.1986,26.2552,52800.0
2014-02-13 15:00:00,32.44,32.51,32.44,32.48,88600.0,26.2552,26.3119,26.2552,26.2876,88600.0
2014-02-13 15:30:00,32.48,32.51,32.45,32.49,268400.0,26.2876,26.3119,26.2633,26.2957,268400.0
2014-02-14 09:30:00,32.38,32.5,32.3,32.38,170000.0,26.2067,26.3038,26.1419,26.2067,170000.0
2014-02-14 10:00:00,32.39,32.58,32.34,32.56,159000.0,26.2148,26.3685,26.1743,26.3523,159000.0
2014-02-14 10:30:00,32.56,32.7,32.56,32.66,83400.0,26.3523,26.4657,26.3523,26.4333,83400.0
2014-02-14 11:00:00,32.66,32.75,32.62,32.64,133400.0,26.4333,26.5061,26.4009,26.4171,133400.0
2014-02-14 11:30:00,32.63,32.71,32.63,32.71,141200.0,26.409,26.4738,26.409,26.4738,141200.0
2014-02-14 12:00:00,32.7,32.71,32.62,32.69,92600.0,26.4657,26.4738,26.4009,26.4576,92600.0
2014-02-14 12:30:00,32.69,32.73,32.65,32.7,146600.0,26.4576,26.4899,26.4252,26.4657,146600.0
2014-02-14 13:00:00,32.7,32.73,32.69,32.73,115400.0,26.4657,26.4899,26.4576,26.4899,115400.0
2014-02-14 13:30:00,32.72,32.73,32.69,32.72,92000.0,26.4818,26.4899,26.4576,26.4818,92000.0
2014-02-14 14:00:00,32.71,32.8,32.7,32.75,95800.0,26.4738,26.5466,26.4657,26.5061,95800.0
2014-02-14 14:30:00,32.75,32.86,32.75,32.83,80200.0,26.5061,26.5952,26.5061,26.5709,80200.0
2014-02-14 15:00:00,32.83,32.84,32.76,32.82,104400.0,26.5709,26.579,26.5142,26.5628,104400.0
2014-02-14 15:30:00,32.82,32.83,32.71,32.75,236800.0,26.5628,26.5709,26.4738,26.5061,236800.0
2014-02-18 09:30:00,32.75,32.94,32.74,32.84,138400.0,26.5061,26.6599,26.498,26.579,138400.0
2014-02-18 10:00:00,32.83,32.97,32.73,32.96,86000.0,26.5709,26.6842,26.4899,26.6761,86000.0
2014-02-18 10:30:00,32.96,32.96,32.88,32.91,86000.0,26.6761,26.6761,26.6113,26.6356,86000.0
2014-02-18 11:00:00,32.93,33.02,32.9,32.99,130600.0,26.6518,26.7246,26.6275,26.7004,130600.0
2014-02-18 11:30:00,32.99,33.06,32.98,33.01,51800.0,26.7004,26.757,26.6923,26.7166,51800.0
2014-02-18 12:00:00,33.01,33.05,32.97,33.01,77400.0,26.7166,26.7489,26.6842,26.7166,77400.0
2014-02-18 12:30:00,33.02,33.03,32.96,32.99,37600.0,26.7246,26.7327,26.6761,26.7004,37600.0
2014-02-18 13:00:00,32.99,33.02,32.94,32.97,38200.0,26.7004,26.7246,26.6599,26.6842,38200.0
2014-02-18 13:30:00,32.96,32.96,32.91,32.93,46000.0,26.6761,26.6761,26.6356,26.6518,46000.0
2014-02-18 14:00:00,32.93,33.04,32.92,33.03,150400.0,26.6518,26.7408,26.6437,26.7327,150400.0
2014-02-18 14:30:00,33.02,33.13,33.02,33.11,168800.0,26.7246,26.8137,26.7246,26.7975,168800.0
2014-02-18 15:00:00,33.11,33.16,33.09,33.09,264400.0,26.7975,26.838,26.7813,26.7813,264400.0
2014-02-18 15:30:00,33.09,33.1,33.06,33.07,178600.0,26.7813,26.7894,26.757,26.7651,178600.0
2014-02-19 09:30:00,32.94,33.06,32.8,32.98,110800.0,26.6599,26.757,26.5466,26.6923,110800.0
2014-02-19 10:00:00,33.01,33.06,32.92,32.98,299600.0,26.7166,26.757,26.6437,26.6923,299600.0
2014-02-19 10:30:00,32.98,33.02,32.94,32.96,77000.0,26.6923,26.7246,26.6599,26.6761,77000.0
2014-02-19 11:00:00,32.97,32.98,32.93,32.95,48000.0,26.6842,26.6923,26.6518,26.668,48000.0
2014-02-19 11:30:00,32.94,33.0,32.94,32.94,55200.0,26.6599,26.7085,26.6599,26.6599,55200.0
2014-02-19 12:00:00,32.91,32.96,32.82,32.84,89800.0,26.6356,26.6761,26.5628,26.579,89800.0
2014-02-19 12:30:00,32.84,32.85,32.77,32.79,53400.0,26.579,26.5871,26.5223,26.5385,53400.0
2014-02-19 13:00:00,32.78,32.83,32.77,32.82,53000.0,26.5304,26.5709,26.5223,26.5628,53000.0
2014-02-19 13:30:00,32.83,32.86,32.82,32.82,42600.0,26.5709,26.5952,26.5628,26.5628,42600.0
2014-02-19 14:00:00,32.82,32.9,32.81,32.89,81400.0,26.5628,26.6275,26.5547,26.6194,81400.0
2014-02-19 14:30:00,32.89,32.9,32.83,32.85,60000.0,26.6194,26.6275,26.5709,26.5871,60000.0
2014-02-19 15:00:00,32.85,32.87,32.76,32.76,87200.0,26.5871,26.6032,26.5142,26.5142,87200.0
2014-02-19 15:30:00,32.77,32.81,32.69,32.73,188800.0,26.5223,26.5547,26.4576,26.4899,188800.0
2014-02-20 09:30:00,32.91,32.91,32.65,32.77,86000.0,26.6356,26.6356,26.4252,26.5223,86000.0
2014-02-20 10:00:00,32.76,32.97,32.71,32.96,58800.0,26.5142,26.6842,26.4738,26.6761,58800.0
2014-02-20 10:30:00,32.98,33.09,32.98,33.02,63400.0,26.6923,26.7813,26.6923,26.7246,63400.0
2014-02-20 11:00:00,33.02,33.06,33.0,33.05,37600.0,26.7246,26.757,26.7085,26.7489,37600.0
2014-02-20 11:30:00,33.05,33.08,32.99,33.02,44200.0,26.7489,26.7732,26.7004,26.7246,44200.0
2014-02-20 12:00:00,33.02,33.09,33.01,33.08,40000.0,26.7246,26.7813,26.7166,26.7732,40000.0
2014-02-20 12:30:00,33.08,33.09,32.99,32.99,39800.0,26.7732,26.7813,26.7004,26.7004,39800.0
2014-02-20 13:00:00,32.99,33.01,32.93,32.94,37400.0,26.7004,26.7166,26.6518,26.6599,37400.0
2014-02-20 13:30:00,32.94,32.95,32.86,32.88,44600.0,26.6599,26.668,26.5952,26.6113,44600.0
2014-02-20 14:00:00,32.88,32.92,32.83,32.9,41600.0,26.6113,26.6437,26.5709,26.6275,41600.0
2014-02-20 14:30:00,32.91,32.99,32.91,32.99,29200.0,26.6356,26.7004,26.6356,26.7004,29200.0
2014-02-20 15:00:00,32.99,33.06,32.99,33.05,71800.0,26.7004,26.757,26.7004,26.7489,71800.0
2014-02-20 15:30:00,33.04,33.1,33.02,33.07,192200.0,26.7408,26.7894,26.7246,26.7651,192200.0
2014-02-21 09:30:00,33.05,33.15,32.94,33.09,117600.0,26.7489,26.8299,26.6599,26.7813,117600.0
2014-02-21 10:00:00,33.1,33.18,32.99,33.04,39400.0,26.7894,26.8541,26.7004,26.7408,39400.0
2014-02-21 10:30:00,33.06,33.2,33.06,33.17,32200.0,26.757,26.8703,26.757,26.8461,32200.0
2014-02-21 11:00:00,33.15,33.18,33.06,33.1,38800.0,26.8299,26.8541,26.757,26.7894,38800.0
2014-02-21 11:30:00,33.1,33.16,33.1,33.1,45800.0,26.7894,26.838,26.7894,26.7894,45800.0
2014-02-21 12:00:00,33.1,33.13,33.09,33.13,43600.0,26.7894,26.8137,26.7813,26.8137,43600.0
2014-02-21 12:30:00,33.13,33.13,33.08,33.08,22000.0,26.8137,26.8137,26.7732,26.7732,22000.0
2014-02-21 13:00:00,33.09,33.12,33.06,33.06,36000.0,26.7813,26.8056,26.757,26.757,36000.0
2014-02-21 13:30:00,33.06,33.08,33.02,33.04,32600.0,26.757,26.7732,26.7246,26.7408,32600.0
2014-02-21 14:00:00,33.05,33.07,32.99,33.01,44800.0,26.7489,26.7651,26.7004,26.7166,44800.0
2014-02-21 14:30:00,32.99,33.04,32.99,33.02,35800.0,26.7004,26.7408,26.7004,26.7246,35800.0
2014-02-21 15:00:00,33.02,33.07,33.01,33.06,43800.0,26.7246,26.7651,26.7166,26.757,43800.0
2014-02-21 15:30:00,33.06,33.07,32.97,32.98,110400.0,26.757,26.7651,26.6842,26.6923,110400.0
2014-02-24 09:30:00,33.08,33.23,33.04,33.21,70200.0,26.7732,26.8946,26.7408,26.8784,70200.0
2014-02-24 10:00:00,33.18,33.18,33.1,33.16,68800.0,26.8541,26.8541,26.7894,26.838,68800.0
2014-02-24 10:30:00,33.16,33.24,33.15,33.16,53600.0,26.838,26.9027,26.8299,26.838,53600.0
2014-02-24 11:00:00,33.17,33.26,33.17,33.24,48400.0,26.8461,26.9189,26.8461,26.9027,48400.0
2014-02-24 11:30:00,33.24,33.32,33.24,33.31,53000.0,26.9027,26.9675,26.9027,26.9594,53000.0
2014-02-24 12:00:00,33.31,33.33,33.28,33.31,52200.0,26.9594,26.9755,26.9351,26.9594,52200.0
2014-02-24 12:30:00,33.32,33.33,33.29,33.31,38000.0,26.9675,26.9755,26.9432,26.9594,38000.0
2014-02-24 13:00:00,33.31,33.31,33.27,33.27,42200.0,26.9594,26.9594,26.927,26.927,42200.0
2014-02-24 13:30:00,33.27,33.27,33.23,33.24,59600.0,26.927,26.927,26.8946,26.9027,59600.0
2014-02-24 14:00:00,33.26,33.27,33.24,33.25,60800.0,26.9189,26.927,26.9027,26.9108,60800.0
2014-02-24 14:30:00,33.25,33.26,33.2,33.21,56800.0,26.9108,26.9189,26.8703,26.8784,56800.0
2014-02-24 15:00:00,33.21,33.21,33.15,33.15,51800.0,26.8784,26.8784,26.8299,26.8299,51800.0
2014-02-24 15:30:00,33.16,33.18,33.13,33.13,171000.0,26.838,26.8541,26.8137,26.8137,171000.0
2014-02-25 09:30:00,33.18,33.18,32.93,32.95,164600.0,26.8541,26.8541,26.6518,26.668,164600.0
2014-02-25 10:00:00,32.95,33.13,32.94,33.05,94600.0,26.668,26.8137,26.6599,26.7489,94600.0
2014-02-25 10:30:00,33.04,33.15,33.04,33.15,63200.0,26.7408,26.8299,26.7408,26.8299,63200.0
2014-02-25 11:00:00,33.15,33.23,33.12,33.23,72000.0,26.8299,26.8946,26.8056,26.8946,72000.0
2014-02-25 11:30:00,33.23,33.24,33.19,33.21,94000.0,26.8946,26.9027,26.8622,26.8784,94000.0
2014-02-25 12:00:00,33.2,33.23,33.15,33.17,43600.0,26.8703,26.8946,26.8299,26.8461,43600.0
2014-02-25 12:30:00,33.17,33.18,33.13,33.15,39600.0,26.8461,26.8541,26.8137,26.8299,39600.0
2014-02-25 13:00:00,33.15,33.18,33.13,33.15,50600.0,26.8299,26.8541,26.8137,26.8299,50600.0
2014-02-25 13:30:00,33.15,33.18,33.12,33.13,54000.0,26.8299,26.8541,26.8056,26.8137,54000.0
2014-02-25 14:00:00,33.14,33.15,33.06,33.11,66800.0,26.8218,26.8299,26.757,26.7975,66800.0
2014-02-25 14:30:00,33.11,33.13,33.09,33.12,58000.0,26.7975,26.8137,26.7813,26.8056,58000.0
2014-02-25 15:00:00,33.12,33.13,33.05,33.06,72800.0,26.8056,26.8137,26.7489,26.757,72800.0
2014-02-25 15:30:00,33.06,33.11,33.06,33.11,171000.0,26.757,26.7975,26.757,26.7975,171000.0
2014-02-26 09:30:00,33.17,33.23,33.08,33.1,35800.0,26.8461,26.8946,26.7732,26.7894,35800.0
2014-02-26 10:00:00,33.13,33.26,33.12,33.26,36000.0,26.8137,26.9189,26.8056,26.9189,36000.0
2014-02-26 10:30:00,33.25,33.3,33.19,33.19,56600.0,26.9108,26.9513,26.8622,26.8622,56600.0
2014-02-26 11:00:00,33.2,33.2,33.09,33.11,29600.0,26.8703,26.8703,26.7813,26.7975,29600.0
2014-02-26 11:30:00,33.13,33.13,33.03,33.06,23000.0,26.8137,26.8137,26.7327,26.757,23000.0
2014-02-26 12:00:00,33.07,33.09,33.02,33.05,22400.0,26.7651,26.7813,26.7246,26.7489,22400.0
2014-02-26 12:30:00,33.05,33.1,33.04,33.04,31600.0,26.7489,26.7894,26.7408,26.7408,31600.0
2014-02-26 13:00:00,33.04,33.07,32.99,33.07,38600.0,26.7408,26.7651,26.7004,26.7651,38600.0
2014-02-26 13:30:00,33.06,33.11,33.02,33.03,60800.0,26.757,26.7975,26.7246,26.7327,60800.0
2014-02-26 14:00:00,33.03,33.06,32.9,32.9,108400.0,26.7327,26.757,26.6275,26.6275,108400.0
2014-02-26 14:30:00,32.9,32.93,32.87,32.9,125400.0,26.6275,26.6518,26.6032,26.6275,125400.0
2014-02-26 15:00:00,32.9,32.9,32.82,32.85,123200.0,26.6275,26.6275,26.5628,26.5871,123200.0
2014-02-26 15:30:00,32.85,32.88,32.8,32.82,251200.0,26.5871,26.6113,26.5466,26.5628,251200.0
2014-02-27 09:30:00,32.79,32.87,32.62,32.66,79600.0,26.5385,26.6032,26.4009,26.4333,79600.0
2014-02-27 10:00:00,32.66,32.71,32.63,32.66,157400.0,26.4333,26.4738,26.409,26.4333,157400.0
2014-02-27 10:30:00,32.64,32.68,32.59,32.6,90600.0,26.4171,26.4495,26.3766,26.3847,90600.0
2014-02-27 11:00:00,32.62,32.7,32.57,32.67,89000.0,26.4009,26.4657,26.3604,26.4414,89000.0
2014-02-27 11:30:00,32.68,32.7,32.59,32.63,58200.0,26.4495,26.4657,26.3766,26.409,58200.0
2014-02-27 12:00:00,32.63,32.64,32.57,32.62,55400.0,26.409,26.4171,26.3604,26.4009,55400.0
2014-02-27 12:30:00,32.62,32.71,32.59,32.71,48200.0,26.4009,26.4738,26.3766,26.4738,48200.0
2014-02-27 13:00:00,32.71,32.77,32.69,32.77,44000.0,26.4738,26.5223,26.4576,26.5223,44000.0
2014-02-27 13:30:00,32.77,32.84,32.76,32.83,47600.0,26.5223,26.579,26.5142,26.5709,47600.0
2014-02-27 14:00:00,32.83,32.91,32.83,32.9,113000.0,26.5709,26.6356,26.5709,26.6275,113000.0
2014-02-27 14:30:00,32.9,32.93,32.9,32.92,61000.0,26.6275,26.6518,26.6275,26.6437,61000.0
2014-02-27 15:00:00,32.92,32.96,32.9,32.94,77800.0,26.6437,26.6761,26.6275,26.6599,77800.0
2014-02-27 15:30:00,32.95,32.98,32.88,32.97,154200.0,26.668,26.6923,26.6113,26.6842,154200.0
2014-02-28 09:30:00,32.96,33.17,32.93,33.09,82400.0,26.6761,26.8461,26.6518,26.7813,82400.0
2014-02-28 10:00:00,33.09,33.27,33.07,33.24,71200.0,26.7813,26.927,26.7651,26.9027,71200.0
2014-02-28 10:30:00,33.23,33.24,33.08,33.09,77200.0,26.8946,26.9027,26.7732,26.7813,77200.0
2014-02-28 11:00:00,33.09,33.13,33.04,33.13,63000.0,26.7813,26.8137,26.7408,26.8137,63000.0
2014-02-28 11:30:00,33.15,33.23,33.15,33.18,53800.0,26.8299,26.8946,26.8299,26.8541,53800.0
2014-02-28 12:00:00,33.19,33.21,33.16,33.19,35600.0,26.8622,26.8784,26.838,26.8622,35600.0
2014-02-28 12:30:00,33.19,33.21,33.18,33.18,47800.0,26.8622,26.8784,26.8541,26.8541,47800.0
2014-02-28 13:00:00,33.18,33.2,33.16,33.19,51800.0,26.8541,26.8703,26.838,26.8622,51800.0
2014-02-28 13:30:00,33.2,33.21,33.16,33.16,36800.0,26.8703,26.8784,26.838,26.838,36800.0
2014-02-28 14:00:00,33.16,33.17,33.13,33.16,39600.0,26.838,26.8461,26.8137,26.838,39600.0
2014-02-28 14:30:00,33.16,33.17,33.09,33.12,77800.0,26.838,26.8461,26.7813,26.8056,77800.0
2014-02-28 15:00:00,33.1,33.1,32.98,33.02,106000.0,26.7894,26.7894,26.6923,26.7246,106000.0
2014-02-28 15:30:00,33.05,33.21,33.05,33.2,179600.0,26.7489,26.8784,26.7489,26.8703,179600.0
2014-03-03 09:30:00,32.9,32.95,32.81,32.82,183800.0,26.6275,26.668,26.5547,26.5628,183800.0
2014-03-03 10:00:00,32.84,32.87,32.77,32.84,168800.0,26.579,26.6032,26.5223,26.579,168800.0
2014-03-03 10:30:00,32.83,32.93,32.82,32.9,56200.0,26.5709,26.6518,26.5628,26.6275,56200.0
2014-03-03 11:00:00,32.9,32.91,32.8,32.85,222600.0,26.6275,26.6356,26.5466,26.5871,222600.0
2014-03-03 11:30:00,32.85,32.91,32.84,32.88,60000.0,26.5871,26.6356,26.579,26.6113,60000.0
2014-03-03 12:00:00,32.88,33.04,32.87,32.98,94600.0,26.6113,26.7408,26.6032,26.6923,94600.0
2014-03-03 12:30:00,32.98,33.01,32.95,32.99,44000.0,26.6923,26.7166,26.668,26.7004,44000.0
2014-03-03 13:00:00,32.99,33.13,32.99,33.1,51200.0,26.7004,26.8137,26.7004,26.7894,51200.0
2014-03-03 13:30:00,33.1,33.24,33.07,33.16,130600.0,26.7894,26.9027,26.7651,26.838,130600.0
2014-03-03 14:00:00,33.18,33.18,33.06,33.06,37400.0,26.8541,26.8541,26.757,26.757,37400.0
2014-03-03 14:30:00,33.06,33.15,33.03,33.09,38600.0,26.757,26.8299,26.7327,26.7813,38600.0
2014-03-03 15:00:00,33.09,33.1,33.0,33.05,63800.0,26.7813,26.7894,26.7085,26.7489,63800.0
2014-03-03 15:30:00,33.04,33.09,33.01,33.06,123200.0,26.7408,26.7813,26.7166,26.757,123200.0
2014-03-04 09:30:00,33.26,33.38,33.26,33.35,122600.0,26.9189,27.016,26.9189,26.9917,122600.0
2014-03-04 10:00:00,33.35,33.5,33.34,33.44,50800.0,26.9917,27.1131,26.9836,27.0646,50800.0
2014-03-04 10:30:00,33.44,33.47,33.44,33.45,48600.0,27.0646,27.0889,27.0646,27.0727,48600.0
2014-03-04 11:00:00,33.45,33.46,33.42,33.43,35800.0,27.0727,27.0808,27.0484,27.0565,35800.0
2014-03-04 11:30:00,33.43,33.52,33.42,33.51,115200.0,27.0565,27.1293,27.0484,27.1212,115200.0
2014-03-04 12:00:00,33.51,33.59,33.51,33.57,33000.0,27.1212,27.186,27.1212,27.1698,33000.0
2014-03-04 12:30:00,33.57,33.57,33.49,33.51,29000.0,27.1698,27.1698,27.105,27.1212,29000.0
2014-03-04 13:00:00,33.5,33.56,33.49,33.55,60400.0,27.1131,27.1617,27.105,27.1536,60400.0
2014-03-04 13:30:00,33.55,33.55,33.47,33.48,44800.0,27.1536,27.1536,27.0889,27.0969,44800.0
2014-03-04 14:00:00,33.48,33.5,33.42,33.49,59000.0,27.0969,27.1131,27.0484,27.105,59000.0
2014-03-04 14:30:00,33.49,33.53,33.46,33.52,96000.0,27.105,27.1374,27.0808,27.1293,96000.0
2014-03-04 15:00:00,33.52,33.59,33.51,33.55,86600.0,27.1293,27.186,27.1212,27.1536,86600.0
2014-03-04 15:30:00,33.55,33.59,33.51,33.52,174000.0,27.1536,27.186,27.1212,27.1293,174000.0
2014-03-05 09:30:00,33.46,33.51,33.26,33.35,186800.0,27.0808,27.1212,26.9189,26.9917,186800.0
2014-03-05 10:00:00,33.37,33.49,33.35,33.4,136600.0,27.0079,27.105,26.9917,27.0322,136600.0
2014-03-05 10:30:00,33.4,33.45,33.4,33.43,188400.0,27.0322,27.0727,27.0322,27.0565,188400.0
2014-03-05 11:00:00,33.43,33.51,33.43,33.48,73200.0,27.0565,27.1212,27.0565,27.0969,73200.0
2014-03-05 11:30:00,33.47,33.49,33.44,33.48,60400.0,27.0889,27.105,27.0646,27.0969,60400.0
2014-03-05 12:00:00,33.48,33.48,33.36,33.38,81200.0,27.0969,27.0969,26.9998,27.016,81200.0
2014-03-05 12:30:00,33.38,33.43,33.38,33.4,36200.0,27.016,27.0565,27.016,27.0322,36200.0
2014-03-05 13:00:00,33.4,33.43,33.38,33.42,53000.0,27.0322,27.0565,27.016,27.0484,53000.0
2014-03-05 13:30:00,33.41,33.42,33.35,33.35,44400.0,27.0403,27.0484,26.9917,26.9917,44400.0
2014-03-05 14:00:00,33.37,33.43,33.37,33.41,32400.0,27.0079,27.0565,27.0079,27.0403,32400.0
2014-03-05 14:30:00,33.42,33.43,33.37,33.39,29600.0,27.0484,27.0565,27.0079,27.0241,29600.0
2014-03-05 15:00:00,33.39,33.41,33.35,33.4,56800.0,27.0241,27.0403,26.9917,27.0322,56800.0
2014-03-05 15:30:00,33.4,33.44,33.4,33.42,122200.0,27.0322,27.0646,27.0322,27.0484,122200.0
2014-03-06 09:30:00,33.44,33.51,33.38,33.43,62000.0,27.0646,27.1212,27.016,27.0565,62000.0
2014-03-06 10:00:00,33.43,33.48,33.36,33.48,54000.0,27.0565,27.0969,26.9998,27.0969,54000.0
2014-03-06 10:30:00,33.47,33.52,33.45,33.51,29400.0,27.0889,27.1293,27.0727,27.1212,29400.0
2014-03-06 11:00:00,33.52,33.52,33.49,33.49,42000.0,27.1293,27.1293,27.105,27.105,42000.0
2014-03-06 11:30:00,33.49,33.52,33.47,33.49,60400.0,27.105,27.1293,27.0889,27.105,60400.0
2014-03-06 12:00:00,33.49,33.49,33.46,33.46,44400.0,27.105,27.105,27.0808,27.0808,44400.0
2014-03-06 12:30:00,33.47,33.48,33.42,33.44,34200.0,27.0889,27.0969,27.0484,27.0646,34200.0
2014-03-06 13:00:00,33.43,33.43,33.39,33.42,36800.0,27.0565,27.0565,27.0241,27.0484,36800.0
2014-03-06 13:30:00,33.41,33.48,33.41,33.47,43400.0,27.0403,27.0969,27.0403,27.0889,43400.0
2014-03-06 14:00:00,33.47,33.49,33.42,33.44,58200.0,27.0889,27.105,27.0484,27.0646,58200.0
2014-03-06 14:30:00,33.45,33.48,33.43,33.48,41800.0,27.0727,27.0969,27.0565,27.0969,41800.0
2014-03-06 15:00:00,33.48,33.49,33.46,33.48,54600.0,27.0969,27.105,27.0808,27.0969,54600.0
2014-03-06 15:30:00,33.48,33.49,33.42,33.43,109800.0,27.0969,27.105,27.0484,27.0565,109800.0
2014-03-07 09:30:00,33.49,33.49,33.35,33.43,61600.0,27.105,27.105,26.9917,27.0565,61600.0
2014-03-07 10:00:00,33.43,33.49,33.41,33.44,37000.0,27.0565,27.105,27.0403,27.0646,37000.0
2014-03-07 10:30:00,33.45,33.47,33.4,33.4,47000.0,27.0727,27.0889,27.0322,27.0322,47000.0
2014-03-07 11:00:00,33.4,33.4,33.35,33.38,38000.0,27.0322,27.0322,26.9917,27.016,38000.0
2014-03-07 11:30:00,33.38,33.47,33.35,33.47,44600.0,27.016,27.0889,26.9917,27.0889,44600.0
2014-03-07 12:00:00,33.47,33.52,33.44,33.49,33200.0,27.0889,27.1293,27.0646,27.105,33200.0
2014-03-07 12:30:00,33.49,33.49,33.43,33.43,22000.0,27.105,27.105,27.0565,27.0565,22000.0
2014-03-07 13:00:00,33.42,33.42,33.4,33.4,31800.0,27.0484,27.0484,27.0322,27.0322,31800.0
2014-03-07 13:30:00,33.41,33.49,33.38,33.49,31000.0,27.0403,27.105,27.016,27.105,31000.0
2014-03-07 14:00:00,33.48,33.49,33.45,33.48,44200.0,27.0969,27.105,27.0727,27.0969,44200.0
2014-03-07 14:30:00,33.48,33.55,33.46,33.52,40800.0,27.0969,27.1536,27.0808,27.1293,40800.0
2014-03-07 15:00:00,33.52,33.54,33.46,33.48,66200.0,27.1293,27.1455,27.0808,27.0969,66200.0
2014-03-07 15:30:00,33.48,33.49,33.43,33.49,153800.0,27.0969,27.105,27.0565,27.105,153800.0
2014-03-10 09:30:00,33.46,33.68,33.41,33.56,101000.0,27.0808,27.2588,27.0403,27.1617,101000.0
2014-03-10 10:00:00,33.58,33.58,33.48,33.52,52200.0,27.1779,27.1779,27.0969,27.1293,52200.0
2014-03-10 10:30:00,33.52,33.59,33.51,33.56,62400.0,27.1293,27.186,27.1212,27.1617,62400.0
2014-03-10 11:00:00,33.55,33.55,33.47,33.49,81600.0,27.1536,27.1536,27.0889,27.105,81600.0
2014-03-10 11:30:00,33.49,33.5,33.45,33.47,65200.0,27.105,27.1131,27.0727,27.0889,65200.0
2014-03-10 12:00:00,33.48,33.52,33.47,33.51,69400.0,27.0969,27.1293,27.0889,27.1212,69400.0
2014-03-10 12:30:00,33.51,33.52,33.47,33.49,38200.0,27.1212,27.1293,27.0889,27.105,38200.0
2014-03-10 13:00:00,33.49,33.51,33.47,33.49,40200.0,27.105,27.1212,27.0889,27.105,40200.0
2014-03-10 13:30:00,33.49,33.49,33.38,33.4,52200.0,27.105,27.105,27.016,27.0322,52200.0
2014-03-10 14:00:00,33.4,33.4,33.35,33.38,100200.0,27.0322,27.0322,26.9917,27.016,100200.0
2014-03-10 14:30:00,33.38,33.41,33.38,33.39,71200.0,27.016,27.0403,27.016,27.0241,71200.0
2014-03-10 15:00:00,33.39,33.41,33.38,33.41,66800.0,27.0241,27.0403,27.016,27.0403,66800.0
2014-03-10 15:30:00,33.42,33.48,33.42,33.47,152800.0,27.0484,27.0969,27.0484,27.0889,152800.0
2014-03-11 09:30:00,33.57,33.69,33.54,33.63,47400.0,27.1698,27.2669,27.1455,27.2184,47400.0
2014-03-11 10:00:00,33.63,33.64,33.57,33.63,49200.0,27.2184,27.2264,27.1698,27.2184,49200.0
2014-03-11 10:30:00,33.63,33.68,33.62,33.66,59000.0,27.2184,27.2588,27.2103,27.2426,59000.0
2014-03-11 11:00:00,33.66,33.66,33.61,33.63,34400.0,27.2426,27.2426,27.2022,27.2184,34400.0
2014-03-11 11:30:00,33.62,33.63,33.56,33.6,61000.0,27.2103,27.2184,27.1617,27.1941,61000.0
2014-03-11 12:00:00,33.6,33.63,33.51,33.52,38600.0,27.1941,27.2184,27.1212,27.1293,38600.0
2014-03-11 12:30:00,33.52,33.54,33.49,33.53,22200.0,27.1293,27.1455,27.105,27.1374,22200.0
2014-03-11 13:00:00,33.52,33.58,33.49,33.52,40600.0,27.1293,27.1779,27.105,27.1293,40600.0
2014-03-11 13:30:00,33.51,33.58,33.51,33.56,35800.0,27.1212,27.1779,27.1212,27.1617,35800.0
2014-03-11 14:00:00,33.57,33.6,33.55,33.58,43000.0,27.1698,27.1941,27.1536,27.1779,43000.0
2014-03-11 14:30:00,33.57,33.63,33.57,33.57,59600.0,27.1698,27.2184,27.1698,27.1698,59600.0
2014-03-11 15:00:00,33.57,33.6,33.51,33.53,95000.0,27.1698,27.1941,27.1212,27.1374,95000.0
2014-03-11 15:30:00,33.52,33.63,33.52,33.6,169600.0,27.1293,27.2184,27.1293,27.1941,169600.0
2014-03-12 09:30:00,33.45,33.7,33.45,33.63,44600.0,27.0727,27.275,27.0727,27.2184,44600.0
2014-03-12 10:00:00,33.64,33.71,33.63,33.69,61600.0,27.2264,27.2831,27.2184,27.2669,61600.0
2014-03-12 10:30:00,33.68,33.74,33.66,33.73,53800.0,27.2588,27.3074,27.2426,27.2993,53800.0
2014-03-12 11:00:00,33.73,33.77,33.72,33.75,59800.0,27.2993,27.3317,27.2912,27.3155,59800.0
2014-03-12 11:30:00,33.75,33.79,33.73,33.74,56000.0,27.3155,27.3478,27.2993,27.3074,56000.0
2014-03-12 12:00:00,33.74,33.79,33.73,33.76,55600.0,27.3074,27.3478,27.2993,27.3236,55600.0
2014-03-12 12:30:00,33.76,33.85,33.74,33.84,48200.0,27.3236,27.3964,27.3074,27.3883,48200.0
2014-03-12 13:00:00,33.84,33.91,33.83,33.88,64400.0,27.3883,27.445,27.3802,27.4207,64400.0
2014-03-12 13:30:00,33.89,33.9,33.87,33.87,48600.0,27.4288,27.4369,27.4126,27.4126,48600.0
2014-03-12 14:00:00,33.87,33.91,33.87,33.91,47600.0,27.4126,27.445,27.4126,27.445,47600.0
2014-03-12 14:30:00,33.91,33.92,33.87,33.88,45200.0,27.445,27.4531,27.4126,27.4207,45200.0
2014-03-12 15:00:00,33.88,33.9,33.87,33.88,76200.0,27.4207,27.4369,27.4126,27.4207,76200.0
2014-03-12 15:30:00,33.89,33.97,33.87,33.96,158800.0,27.4288,27.4935,27.4126,27.4854,158800.0
2014-03-13 09:30:00,34.0,34.11,33.91,33.94,59400.0,27.5178,27.6068,27.445,27.4692,59400.0
2014-03-13 10:00:00,33.95,34.04,33.88,34.02,66200.0,27.4773,27.5502,27.4207,27.534,66200.0
2014-03-13 10:30:00,34.02,34.06,33.87,33.87,86600.0,27.534,27.5664,27.4126,27.4126,86600.0
2014-03-13 11:00:00,33.87,33.93,33.84,33.85,43800.0,27.4126,27.4612,27.3883,27.3964,43800.0
2014-03-13 11:30:00,33.84,33.87,33.82,33.85,70200.0,27.3883,27.4126,27.3721,27.3964,70200.0
2014-03-13 12:00:00,33.85,33.86,33.78,33.79,84400.0,27.3964,27.4045,27.3398,27.3478,84400.0
2014-03-13 12:30:00,33.79,33.84,33.78,33.83,43600.0,27.3478,27.3883,27.3398,27.3802,43600.0
2014-03-13 13:00:00,33.82,33.83,33.74,33.83,69400.0,27.3721,27.3802,27.3074,27.3802,69400.0
2014-03-13 13:30:00,33.82,33.83,33.77,33.82,44000.0,27.3721,27.3802,27.3317,27.3721,44000.0
2014-03-13 14:00:00,33.83,33.85,33.74,33.77,68400.0,27.3802,27.3964,27.3074,27.3317,68400.0
2014-03-13 14:30:00,33.77,33.8,33.74,33.77,53000.0,27.3317,27.3559,27.3074,27.3317,53000.0
2014-03-13 15:00:00,33.77,33.79,33.7,33.76,99000.0,27.3317,27.3478,27.275,27.3236,99000.0
2014-03-13 15:30:00,33.76,33.77,33.73,33.77,248200.0,27.3236,27.3317,27.2993,27.3317,248200.0
2014-03-14 09:30:00,33.63,33.86,33.63,33.83,103600.0,27.2184,27.4045,27.2184,27.3802,103600.0
2014-03-14 10:00:00,33.83,33.88,33.75,33.82,55800.0,27.3802,27.4207,27.3155,27.3721,55800.0
2014-03-14 10:30:00,33.82,33.84,33.75,33.75,44800.0,27.3721,27.3883,27.3155,27.3155,44800.0
2014-03-14 11:00:00,33.74,33.82,33.74,33.81,51200.0,27.3074,27.3721,27.3074,27.364,51200.0
2014-03-14 11:30:00,33.81,33.97,33.78,33.97,59800.0,27.364,27.4935,27.3398,27.4935,59800.0
2014-03-14 12:00:00,33.97,33.99,33.87,33.87,44000.0,27.4935,27.5097,27.4126,27.4126,44000.0
2014-03-14 12:30:00,33.87,33.95,33.82,33.94,60000.0,27.4126,27.4773,27.3721,27.4692,60000.0
2014-03-14 13:00:00,33.95,33.97,33.88,33.9,34000.0,27.4773,27.4935,27.4207,27.4369,34000.0
2014-03-14 13:30:00,33.9,33.91,33.84,33.85,38200.0,27.4369,27.445,27.3883,27.3964,38200.0
2014-03-14 14:00:00,33.85,33.9,33.84,33.88,33000.0,27.3964,27.4369,27.3883,27.4207,33000.0
2014-03-14 14:30:00,33.88,33.88,33.81,33.81,40800.0,27.4207,27.4207,27.364,27.364,40800.0
2014-03-14 15:00:00,33.81,33.85,33.81,33.83,76400.0,27.364,27.3964,27.364,27.3802,76400.0
2014-03-14 15:30:00,33.83,33.84,33.79,33.82,145200.0,27.3802,27.3883,27.3478,27.3721,145200.0
2014-03-17 09:30:00,33.92,34.08,33.83,33.98,52400.0,27.4531,27.5826,27.3802,27.5016,52400.0
2014-03-17 10:00:00,33.97,34.02,33.95,33.99,79000.0,27.4935,27.534,27.4773,27.5097,79000.0
2014-03-17 10:30:00,33.98,33.99,33.88,33.9,56400.0,27.5016,27.5097,27.4207,27.4369,56400.0
2014-03-17 11:00:00,33.88,33.9,33.8,33.82,44200.0,27.4207,27.4369,27.3559,27.3721,44200.0
2014-03-17 11:30:00,33.82,33.84,33.78,33.81,49400.0,27.3721,27.3883,27.3398,27.364,49400.0
2014-03-17 12:00:00,33.83,33.92,33.81,33.9,30400.0,27.3802,27.4531,27.364,27.4369,30400.0
2014-03-17 12:30:00,33.91,33.93,33.88,33.9,19000.0,27.445,27.4612,27.4207,27.4369,19000.0
2014-03-17 13:00:00,33.9,33.91,33.83,33.83,25800.0,27.4369,27.445,27.3802,27.3802,25800.0
2014-03-17 13:30:00,33.83,33.87,33.82,33.85,35400.0,27.3802,27.4126,27.3721,27.3964,35400.0
2014-03-17 14:00:00,33.85,33.9,33.85,33.88,95000.0,27.3964,27.4369,27.3964,27.4207,95000.0
2014-03-17 14:30:00,33.88,33.88,33.85,33.85,62400.0,27.4207,27.4207,27.3964,27.3964,62400.0
2014-03-17 15:00:00,33.85,33.93,33.83,33.93,122200.0,27.3964,27.4612,27.3802,27.4612,122200.0
2014-03-17 15:30:00,33.93,33.99,33.92,33.99,194600.0,27.4612,27.5097,27.4531,27.5097,194600.0
2014-03-18 09:30:00,34.0,34.1,33.99,34.09,41400.0,27.5178,27.5987,27.5097,27.5907,41400.0
2014-03-18 10:00:00,34.1,34.21,34.09,34.21,38000.0,27.5987,27.6878,27.5907,27.6878,38000.0
2014-03-18 10:30:00,34.21,34.23,34.1,34.1,30200.0,27.6878,27.704,27.5987,27.5987,30200.0
2014-03-18 11:00:00,34.1,34.11,34.06,34.08,66000.0,27.5987,27.6068,27.5664,27.5826,66000.0
2014-03-18 11:30:00,34.08,34.11,34.05,34.1,45000.0,27.5826,27.6068,27.5583,27.5987,45000.0
2014-03-18 12:00:00,34.1,34.12,34.07,34.09,38000.0,27.5987,27.6149,27.5745,27.5907,38000.0
2014-03-18 12:30:00,34.08,34.11,34.07,34.11,50000.0,27.5826,27.6068,27.5745,27.6068,50000.0
2014-03-18 13:00:00,34.1,34.11,34.08,34.09,44200.0,27.5987,27.6068,27.5826,27.5907,44200.0
2014-03-18 13:30:00,34.09,34.16,34.09,34.15,26000.0,27.5907,27.6473,27.5907,27.6392,26000.0
2014-03-18 14:00:00,34.15,34.18,34.1,34.1,47000.0,27.6392,27.6635,27.5987,27.5987,47000.0
2014-03-18 14:30:00,34.1,34.11,34.08,34.09,32000.0,27.5987,27.6068,27.5826,27.5907,32000.0
2014-03-18 15:00:00,34.1,34.1,34.07,34.07,37200.0,27.5987,27.5987,27.5745,27.5745,37200.0
2014-03-18 15:30:00,34.07,34.09,34.02,34.08,136000.0,27.5745,27.5907,27.534,27.5826,136000.0
2014-03-19 09:30:00,34.1,34.15,33.98,34.02,48400.0,27.5987,27.6392,27.5016,27.534,48400.0
2014-03-19 10:00:00,34.05,34.18,34.05,34.18,23400.0,27.5583,27.6635,27.5583,27.6635,23400.0
2014-03-19 10:30:00,34.17,34.17,34.06,34.06,33800.0,27.6554,27.6554,27.5664,27.5664,33800.0
2014-03-19 11:00:00,34.06,34.14,34.06,34.14,21400.0,27.5664,27.6311,27.5664,27.6311,21400.0
2014-03-19 11:30:00,34.14,34.22,34.13,34.21,21400.0,27.6311,27.6959,27.623,27.6878,21400.0
2014-03-19 12:00:00,34.22,34.22,34.12,34.12,24600.0,27.6959,27.6959,27.6149,27.6149,24600.0
2014-03-19 12:30:00,34.1,34.13,34.1,34.11,14400.0,27.5987,27.623,27.5987,27.6068,14400.0
2014-03-19 13:00:00,34.12,34.15,34.11,34.15,8600.0,27.6149,27.6392,27.6068,27.6392,8600.0
2014-03-19 13:30:00,34.15,34.17,34.13,34.17,10600.0,27.6392,27.6554,27.623,27.6554,10600.0
2014-03-19 14:00:00,34.17,34.17,33.91,33.92,60000.0,27.6554,27.6554,27.445,27.4531,60000.0
2014-03-19 14:30:00,33.93,33.97,33.91,33.95,32000.0,27.4612,27.4935,27.445,27.4773,32000.0
2014-03-19 15:00:00,33.95,33.95,33.63,33.77,55200.0,27.4773,27.4773,27.2184,27.3317,55200.0
2014-03-19 15:30:00,33.76,33.85,33.74,33.82,103600.0,27.3236,27.3964,27.3074,27.3721,103600.0
2014-03-20 09:30:00,33.78,33.86,33.66,33.68,132600.0,27.3398,27.4045,27.2426,27.2588,132600.0
2014-03-20 10:00:00,33.7,33.8,33.66,33.71,46400.0,27.275,27.3559,27.2426,27.2831,46400.0
2014-03-20 10:30:00,33.71,33.77,33.7,33.74,28200.0,27.2831,27.3317,27.275,27.3074,28200.0
2014-03-20 11:00:00,33.74,33.74,33.66,33.71,35000.0,27.3074,27.3074,27.2426,27.2831,35000.0
2014-03-20 11:30:00,33.71,33.71,33.66,33.69,33400.0,27.2831,27.2831,27.2426,27.2669,33400.0
2014-03-20 12:00:00,33.69,33.82,33.68,33.82,46800.0,27.2669,27.3721,27.2588,27.3721,46800.0
2014-03-20 12:30:00,33.85,33.85,33.79,33.83,44200.0,27.3964,27.3964,27.3478,27.3802,44200.0
2014-03-20 13:00:00,33.84,33.87,33.8,33.82,37200.0,27.3883,27.4126,27.3559,27.3721,37200.0
2014-03-20 13:30:00,33.82,33.88,33.78,33.88,41000.0,27.3721,27.4207,27.3398,27.4207,41000.0
2014-03-20 14:00:00,33.87,33.91,33.8,33.83,120000.0,27.4126,27.445,27.3559,27.3802,120000.0
2014-03-20 14:30:00,33.83,33.84,33.76,33.79,106400.0,27.3802,27.3883,27.3236,27.3478,106400.0
2014-03-20 15:00:00,33.79,33.8,33.72,33.73,133000.0,27.3478,27.3559,27.2912,27.2993,133000.0
2014-03-20 15:30:00,33.73,33.78,33.73,33.77,227800.0,27.2993,27.3398,27.2993,27.3317,227800.0
2014-03-21 09:30:00,33.91,34.18,33.86,34.1,420600.0,27.445,27.6635,27.4045,27.5987,420600.0
2014-03-21 10:00:00,34.1,34.11,34.05,34.09,105400.0,27.5987,27.6068,27.5583,27.5907,105400.0
2014-03-21 10:30:00,34.09,34.09,33.99,34.02,58800.0,27.5907,27.5907,27.5097,27.534,58800.0
2014-03-21 11:00:00,34.01,34.04,33.96,34.04,60000.0,27.5259,27.5502,27.4854,27.5502,60000.0
2014-03-21 11:30:00,34.04,34.05,33.97,33.97,46800.0,27.5502,27.5583,27.4935,27.4935,46800.0
2014-03-21 12:00:00,33.99,34.02,33.96,33.98,46400.0,27.5097,27.534,27.4854,27.5016,46400.0
2014-03-21 12:30:00,33.98,33.98,33.88,33.88,33200.0,27.5016,27.5016,27.4207,27.4207,33200.0
2014-03-21 13:00:00,33.88,33.88,33.77,33.78,59600.0,27.4207,27.4207,27.3317,27.3398,59600.0
2014-03-21 13:30:00,33.78,33.82,33.75,33.77,47400.0,27.3398,27.3721,27.3155,27.3317,47400.0
2014-03-21 14:00:00,33.77,33.82,33.76,33.76,60200.0,27.3317,27.3721,27.3236,27.3236,60200.0
2014-03-21 14:30:00,33.76,33.82,33.71,33.81,66600.0,27.3236,27.3721,27.2831,27.364,66600.0
2014-03-21 15:00:00,33.8,33.85,33.74,33.85,127000.0,27.3559,27.3964,27.3074,27.3964,127000.0
2014-03-21 15:30:00,33.86,33.87,33.7,33.77,526000.0,27.4045,27.4126,27.275,27.3317,526000.0
2014-03-24 09:30:00,33.94,34.15,33.93,34.01,132800.0,27.4692,27.6392,27.4612,27.5259,132800.0
2014-03-24 10:00:00,34.01,34.09,33.9,34.09,122800.0,27.5259,27.5907,27.4369,27.5907,122800.0
2014-03-24 10:30:00,34.08,34.09,34.04,34.06,131600.0,27.5826,27.5907,27.5502,27.5664,131600.0
2014-03-24 11:00:00,34.07,34.25,34.04,34.18,207600.0,27.5745,27.7201,27.5502,27.6635,207600.0
2014-03-24 11:30:00,34.18,34.18,34.04,34.1,101200.0,27.6635,27.6635,27.5502,27.5987,101200.0
2014-03-24 12:00:00,34.1,34.1,34.03,34.03,69000.0,27.5987,27.5987,27.5421,27.5421,69000.0
2014-03-24 12:30:00,34.03,34.05,33.99,34.03,57800.0,27.5421,27.5583,27.5097,27.5421,57800.0
2014-03-24 13:00:00,34.04,34.07,34.0,34.01,128600.0,27.5502,27.5745,27.5178,27.5259,128600.0
2014-03-24 13:30:00,34.02,34.03,34.0,34.02,91400.0,27.534,27.5421,27.5178,27.534,91400.0
2014-03-24 14:00:00,34.01,34.03,33.88,33.88,111600.0,27.5259,27.5421,27.4207,27.4207,111600.0
2014-03-24 14:30:00,33.88,33.88,33.77,33.77,110800.0,27.4207,27.4207,27.3317,27.3317,110800.0
2014-03-24 15:00:00,33.77,33.82,33.72,33.8,187800.0,27.3317,27.3721,27.2912,27.3559,187800.0
2014-03-24 15:30:00,33.81,33.85,33.76,33.76,337000.0,27.364,27.3964,27.3236,27.3236,337000.0
2014-03-25 09:30:00,35.13,35.8,35.01,35.56,501000.0,28.4324,28.9746,28.3353,28.7804,501000.0
2014-03-25 10:00:00,35.55,35.76,35.49,35.67,245600.0,28.7723,28.9423,28.7237,28.8694,245600.0
2014-03-25 10:30:00,35.67,35.99,35.59,35.63,258400.0,28.8694,29.1284,28.8047,28.837,258400.0
2014-03-25 11:00:00,35.67,35.83,35.62,35.82,148600.0,28.8694,28.9989,28.829,28.9908,148600.0
2014-03-25 11:30:00,35.81,35.85,35.72,35.75,177600.0,28.9827,29.0151,28.9099,28.9342,177600.0
2014-03-25 12:00:00,35.74,35.79,35.6,35.64,146000.0,28.9261,28.9665,28.8128,28.8451,146000.0
2014-03-25 12:30:00,35.63,35.68,35.56,35.58,95200.0,28.837,28.8775,28.7804,28.7966,95200.0
2014-03-25 13:00:00,35.57,35.6,35.48,35.49,98800.0,28.7885,28.8128,28.7156,28.7237,98800.0
2014-03-25 13:30:00,35.5,35.59,35.45,35.49,200200.0,28.7318,28.8047,28.6914,28.7237,200200.0
2014-03-25 14:00:00,35.49,35.56,35.49,35.52,114800.0,28.7237,28.7804,28.7237,28.748,114800.0
2014-03-25 14:30:00,35.53,35.69,35.52,35.55,116400.0,28.7561,28.8856,28.748,28.7723,116400.0
2014-03-25 15:00:00,35.55,35.63,35.55,35.57,178000.0,28.7723,28.837,28.7723,28.7885,178000.0
2014-03-25 15:30:00,35.58,35.67,35.58,35.6,457800.0,28.7966,28.8694,28.7966,28.8128,457800.0
2014-03-26 09:30:00,35.71,35.74,35.18,35.19,267400.0,28.9018,28.9261,28.4728,28.4809,267400.0
2014-03-26 10:00:00,35.17,35.39,35.08,35.27,159800.0,28.4647,28.6428,28.3919,28.5457,159800.0
2014-03-26 10:30:00,35.27,35.35,35.18,35.33,158600.0,28.5457,28.6104,28.4728,28.5942,158600.0
2014-03-26 11:00:00,35.32,35.56,35.29,35.56,70600.0,28.5861,28.7804,28.5619,28.7804,70600.0
2014-03-26 11:30:00,35.56,35.62,35.51,35.54,89200.0,28.7804,28.829,28.7399,28.7642,89200.0
2014-03-26 12:00:00,35.55,35.58,35.51,35.52,80600.0,28.7723,28.7966,28.7399,28.748,80600.0
2014-03-26 12:30:00,35.52,35.56,35.49,35.53,64600.0,28.748,28.7804,28.7237,28.7561,64600.0
2014-03-26 13:00:00,35.54,35.58,35.49,35.54,75000.0,28.7642,28.7966,28.7237,28.7642,75000.0
2014-03-26 13:30:00,35.52,35.52,35.43,35.49,81000.0,28.748,28.748,28.6752,28.7237,81000.0
2014-03-26 14:00:00,35.49,35.59,35.48,35.57,88400.0,28.7237,28.8047,28.7156,28.7885,88400.0
2014-03-26 14:30:00,35.57,35.61,35.52,35.6,78400.0,28.7885,28.8209,28.748,28.8128,78400.0
2014-03-26 15:00:00,35.6,35.62,35.53,35.53,120200.0,28.8128,28.829,28.7561,28.7561,120200.0
2014-03-26 15:30:00,35.53,35.62,35.52,35.55,317400.0,28.7561,28.829,28.748,28.7723,317400.0
2014-03-27 09:30:00,35.42,35.61,35.27,35.39,192200.0,28.6671,28.8209,28.5457,28.6428,192200.0
2014-03-27 10:00:00,35.39,35.49,35.34,35.43,80600.0,28.6428,28.7237,28.6023,28.6752,80600.0
2014-03-27 10:30:00,35.44,35.6,35.44,35.49,52800.0,28.6833,28.8128,28.6833,28.7237,52800.0
2014-03-27 11:00:00,35.51,35.52,35.47,35.5,53600.0,28.7399,28.748,28.7076,28.7318,53600.0
2014-03-27 11:30:00,35.49,35.51,35.43,35.49,78400.0,28.7237,28.7399,28.6752,28.7237,78400.0
2014-03-27 12:00:00,35.49,35.49,35.41,35.44,52400.0,28.7237,28.7237,28.659,28.6833,52400.0
2014-03-27 12:30:00,35.45,35.49,35.41,35.48,58400.0,28.6914,28.7237,28.659,28.7156,58400.0
2014-03-27 13:00:00,35.48,35.57,35.48,35.55,57000.0,28.7156,28.7885,28.7156,28.7723,57000.0
2014-03-27 13:30:00,35.54,35.55,35.38,35.39,49200.0,28.7642,28.7723,28.6347,28.6428,49200.0
2014-03-27 14:00:00,35.39,35.4,35.34,35.34,75400.0,28.6428,28.6509,28.6023,28.6023,75400.0
2014-03-27 14:30:00,35.34,35.35,35.28,35.32,100200.0,28.6023,28.6104,28.5538,28.5861,100200.0
2014-03-27 15:00:00,35.32,35.38,35.3,35.34,89600.0,28.5861,28.6347,28.57,28.6023,89600.0
2014-03-27 15:30:00,35.34,35.41,35.32,35.38,203200.0,28.6023,28.659,28.5861,28.6347,203200.0
2014-03-28 09:30:00,35.51,35.69,35.49,35.65,70000.0,28.7399,28.8856,28.7237,28.8532,70000.0
2014-03-28 10:00:00,35.66,35.68,35.61,35.62,54600.0,28.8613,28.8775,28.8209,28.829,54600.0
2014-03-28 10:30:00,35.63,35.65,35.49,35.64,282800.0,28.837,28.8532,28.7237,28.8451,282800.0
2014-03-28 11:00:00,35.64,35.64,35.56,35.6,66400.0,28.8451,28.8451,28.7804,28.8128,66400.0
2014-03-28 11:30:00,35.6,35.68,35.6,35.68,46000.0,28.8128,28.8775,28.8128,28.8775,46000.0
2014-03-28 12:00:00,35.68,35.77,35.68,35.77,40800.0,28.8775,28.9504,28.8775,28.9504,40800.0
2014-03-28 12:30:00,35.77,35.77,35.7,35.74,49400.0,28.9504,28.9504,28.8937,28.9261,49400.0
2014-03-28 13:00:00,35.74,35.74,35.63,35.65,41800.0,28.9261,28.9261,28.837,28.8532,41800.0
2014-03-28 13:30:00,35.64,35.7,35.61,35.7,57800.0,28.8451,28.8937,28.8209,28.8937,57800.0
2014-03-28 14:00:00,35.71,35.72,35.65,35.71,40200.0,28.9018,28.9099,28.8532,28.9018,40200.0
2014-03-28 14:30:00,35.72,35.72,35.6,35.61,75600.0,28.9099,28.9099,28.8128,28.8209,75600.0
2014-03-28 15:00:00,35.63,35.66,35.58,35.63,65200.0,28.837,28.8613,28.7966,28.837,65200.0
2014-03-28 15:30:00,35.63,35.67,35.6,35.65,117800.0,28.837,28.8694,28.8128,28.8532,117800.0
2014-03-31 09:30:00,35.84,35.92,35.73,35.77,72400.0,29.007,29.0718,28.918,28.9504,72400.0
2014-03-31 10:00:00,35.77,35.88,35.77,35.81,54600.0,28.9504,29.0394,28.9504,28.9827,54600.0
2014-03-31 10:30:00,35.81,35.87,35.81,35.82,103000.0,28.9827,29.0313,28.9827,28.9908,103000.0
2014-03-31 11:00:00,35.81,35.84,35.76,35.79,81600.0,28.9827,29.007,28.9423,28.9665,81600.0
2014-03-31 11:30:00,35.78,35.83,35.76,35.83,75600.0,28.9584,28.9989,28.9423,28.9989,75600.0
2014-03-31 12:00:00,35.83,35.95,35.82,35.92,52600.0,28.9989,29.096,28.9908,29.0718,52600.0
2014-03-31 12:30:00,35.92,35.93,35.82,35.86,92000.0,29.0718,29.0799,28.9908,29.0232,92000.0
2014-03-31 13:00:00,35.87,35.87,35.79,35.87,85800.0,29.0313,29.0313,28.9665,29.0313,85800.0
2014-03-31 13:30:00,35.86,35.93,35.85,35.91,59400.0,29.0232,29.0799,29.0151,29.0637,59400.0
2014-03-31 14:00:00,35.91,35.93,35.87,35.87,57400.0,29.0637,29.0799,29.0313,29.0313,57400.0
2014-03-31 14:30:00,35.88,35.91,35.76,35.77,98800.0,29.0394,29.0637,28.9423,28.9504,98800.0
2014-03-31 15:00:00,35.77,35.77,35.7,35.76,126800.0,28.9504,28.9504,28.8937,28.9423,126800.0
2014-03-31 15:30:00,35.75,35.88,35.75,35.87,282400.0,28.9342,29.0394,28.9342,29.0313,282400.0
2014-04-01 09:30:00,35.79,35.88,35.72,35.81,72200.0,28.9665,29.0394,28.9099,28.9827,72200.0
2014-04-01 10:00:00,35.79,35.84,35.74,35.79,50400.0,28.9665,29.007,28.9261,28.9665,50400.0
2014-04-01 10:30:00,35.8,35.8,35.69,35.71,45200.0,28.9746,28.9746,28.8856,28.9018,45200.0
2014-04-01 11:00:00,35.71,35.71,35.6,35.63,57800.0,28.9018,28.9018,28.8128,28.837,57800.0
2014-04-01 11:30:00,35.63,35.66,35.6,35.63,47400.0,28.837,28.8613,28.8128,28.837,47400.0
2014-04-01 12:00:00,35.63,35.64,35.59,35.61,38800.0,28.837,28.8451,28.8047,28.8209,38800.0
2014-04-01 12:30:00,35.62,35.64,35.58,35.63,39600.0,28.829,28.8451,28.7966,28.837,39600.0
2014-04-01 13:00:00,35.63,35.71,35.63,35.7,33400.0,28.837,28.9018,28.837,28.8937,33400.0
2014-04-01 13:30:00,35.7,35.74,35.67,35.73,34400.0,28.8937,28.9261,28.8694,28.918,34400.0
2014-04-01 14:00:00,35.73,35.83,35.73,35.8,50200.0,28.918,28.9989,28.918,28.9746,50200.0
2014-04-01 14:30:00,35.8,35.83,35.77,35.82,45800.0,28.9746,28.9989,28.9504,28.9908,45800.0
2014-04-01 15:00:00,35.82,35.82,35.78,35.81,65400.0,28.9908,28.9908,28.9584,28.9827,65400.0
2014-04-01 15:30:00,35.82,35.83,35.77,35.81,192000.0,28.9908,28.9989,28.9504,28.9827,192000.0
2014-04-02 09:30:00,35.83,35.89,35.63,35.74,64400.0,28.9989,29.0475,28.837,28.9261,64400.0
2014-04-02 10:00:00,35.74,35.81,35.71,35.76,66800.0,28.9261,28.9827,28.9018,28.9423,66800.0
2014-04-02 10:30:00,35.76,35.84,35.72,35.72,58000.0,28.9423,29.007,28.9099,28.9099,58000.0
2014-04-02 11:00:00,35.72,35.72,35.66,35.67,43200.0,28.9099,28.9099,28.8613,28.8694,43200.0
2014-04-02 11:30:00,35.67,35.73,35.65,35.72,46000.0,28.8694,28.918,28.8532,28.9099,46000.0
2014-04-02 12:00:00,35.73,35.77,35.71,35.74,52600.0,28.918,28.9504,28.9018,28.9261,52600.0
2014-04-02 12:30:00,35.74,35.76,35.73,35.74,29000.0,28.9261,28.9423,28.918,28.9261,29000.0
2014-04-02 13:00:00,35.74,35.74,35.66,35.68,55400.0,28.9261,28.9261,28.8613,28.8775,55400.0
2014-04-02 13:30:00,35.68,35.69,35.63,35.65,38600.0,28.8775,28.8856,28.837,28.8532,38600.0
2014-04-02 14:00:00,35.64,35.64,35.54,35.54,86800.0,28.8451,28.8451,28.7642,28.7642,86800.0
2014-04-02 14:30:00,35.54,35.6,35.52,35.6,87800.0,28.7642,28.8128,28.748,28.8128,87800.0
2014-04-02 15:00:00,35.6,35.71,35.6,35.7,70200.0,28.8128,28.9018,28.8128,28.8937,70200.0
2014-04-02 15:30:00,35.71,35.72,35.64,35.65,227400.0,28.9018,28.9099,28.8451,28.8532,227400.0
2014-04-03 09:30:00,35.49,35.58,35.33,35.37,58200.0,28.8733,28.9465,28.7431,28.7757,58200.0
2014-04-03 10:00:00,35.38,35.51,35.33,35.45,48800.0,28.7838,28.8895,28.7431,28.8407,48800.0
2014-04-03 10:30:00,35.45,35.5,35.44,35.49,37800.0,28.8407,28.8814,28.8326,28.8733,37800.0
2014-04-03 11:00:00,35.48,35.5,35.45,35.48,46600.0,28.8651,28.8814,28.8407,28.8651,46600.0
2014-04-03 11:30:00,35.48,35.5,35.33,35.37,59200.0,28.8651,28.8814,28.7431,28.7757,59200.0
2014-04-03 12:00:00,35.36,35.42,35.34,35.42,29800.0,28.7675,28.8163,28.7512,28.8163,29800.0
2014-04-03 12:30:00,35.42,35.44,35.38,35.41,24800.0,28.8163,28.8326,28.7838,28.8082,24800.0
2014-04-03 13:00:00,35.4,35.45,35.38,35.43,33200.0,28.8001,28.8407,28.7838,28.8245,33200.0
2014-04-03 13:30:00,35.43,35.45,35.41,35.43,31000.0,28.8245,28.8407,28.8082,28.8245,31000.0
2014-04-03 14:00:00,35.43,35.47,35.42,35.42,51200.0,28.8245,28.857,28.8163,28.8163,51200.0
2014-04-03 14:30:00,35.42,35.46,35.39,35.45,67000.0,28.8163,28.8489,28.7919,28.8407,67000.0
2014-04-03 15:00:00,35.46,35.55,35.43,35.54,164000.0,28.8489,28.9221,28.8245,28.914,164000.0
2014-04-03 15:30:00,35.55,35.62,35.54,35.54,277600.0,28.9221,28.979,28.914,28.914,277600.0
2014-04-04 09:30:00,35.6,35.68,35.52,35.65,32600.0,28.9628,29.0279,28.8977,29.0034,32600.0
2014-04-04 10:00:00,35.63,35.67,35.57,35.66,29200.0,28.9872,29.0197,28.9384,29.0116,29200.0
2014-04-04 10:30:00,35.66,35.73,35.63,35.68,70200.0,29.0116,29.0685,28.9872,29.0279,70200.0
2014-04-04 11:00:00,35.69,35.71,35.6,35.64,47600.0,29.036,29.0523,28.9628,28.9953,47600.0
2014-04-04 11:30:00,35.65,35.68,35.52,35.57,26200.0,29.0034,29.0279,28.8977,28.9384,26200.0
2014-04-04 12:00:00,35.58,35.59,35.51,35.54,43400.0,28.9465,28.9546,28.8895,28.914,43400.0
2014-04-04 12:30:00,35.54,35.55,35.42,35.46,60200.0,28.914,28.9221,28.8163,28.8489,60200.0
2014-04-04 13:00:00,35.45,35.52,35.45,35.45,42200.0,28.8407,28.8977,28.8407,28.8407,42200.0
2014-04-04 13:30:00,35.46,35.46,35.38,35.41,53000.0,28.8489,28.8489,28.7838,28.8082,53000.0
2014-04-04 14:00:00,35.41,35.42,35.27,35.27,52800.0,28.8082,28.8163,28.6943,28.6943,52800.0
2014-04-04 14:30:00,35.27,35.29,35.2,35.23,84800.0,28.6943,28.7106,28.6373,28.6618,84800.0
2014-04-04 15:00:00,35.24,35.27,35.21,35.26,108200.0,28.6699,28.6943,28.6455,28.6862,108200.0
2014-04-04 15:30:00,35.26,35.26,35.13,35.15,240800.0,28.6862,28.6862,28.5804,28.5967,240800.0
2014-04-07 09:30:00,35.1,35.34,35.1,35.16,112800.0,28.556,28.7512,28.556,28.6048,112800.0
2014-04-07 10:00:00,35.17,35.24,35.12,35.21,63800.0,28.6129,28.6699,28.5723,28.6455,63800.0
2014-04-07 10:30:00,35.22,35.29,35.18,35.23,104000.0,28.6536,28.7106,28.6211,28.6618,104000.0
2014-04-07 11:00:00,35.23,35.38,35.23,35.31,108400.0,28.6618,28.7838,28.6618,28.7268,108400.0
2014-04-07 11:30:00,35.31,35.33,35.26,35.33,79600.0,28.7268,28.7431,28.6862,28.7431,79600.0
2014-04-07 12:00:00,35.33,35.34,35.23,35.23,110000.0,28.7431,28.7512,28.6618,28.6618,110000.0
2014-04-07 12:30:00,35.24,35.36,35.23,35.35,42000.0,28.6699,28.7675,28.6618,28.7594,42000.0
2014-04-07 13:00:00,35.35,35.35,35.24,35.26,79200.0,28.7594,28.7594,28.6699,28.6862,79200.0
2014-04-07 13:30:00,35.26,35.27,35.17,35.19,105600.0,28.6862,28.6943,28.6129,28.6292,105600.0
2014-04-07 14:00:00,35.19,35.21,35.13,35.19,105400.0,28.6292,28.6455,28.5804,28.6292,105400.0
2014-04-07 14:30:00,35.19,35.23,35.16,35.19,86400.0,28.6292,28.6618,28.6048,28.6292,86400.0
2014-04-07 15:00:00,35.18,35.22,35.17,35.17,105600.0,28.6211,28.6536,28.6129,28.6129,105600.0
2014-04-07 15:30:00,35.18,35.18,34.99,35.02,238000.0,28.6211,28.6211,28.4665,28.4909,238000.0
2014-04-08 09:30:00,35.12,35.16,34.99,35.13,83400.0,28.5723,28.6048,28.4665,28.5804,83400.0
2014-04-08 10:00:00,35.15,35.26,35.11,35.21,101000.0,28.5967,28.6862,28.5641,28.6455,101000.0
2014-04-08 10:30:00,35.22,35.31,35.2,35.27,79600.0,28.6536,28.7268,28.6373,28.6943,79600.0
2014-04-08 11:00:00,35.27,35.38,35.27,35.35,57600.0,28.6943,28.7838,28.6943,28.7594,57600.0
2014-04-08 11:30:00,35.36,35.41,35.35,35.41,86200.0,28.7675,28.8082,28.7594,28.8082,86200.0
2014-04-08 12:00:00,35.4,35.41,35.34,35.34,65800.0,28.8001,28.8082,28.7512,28.7512,65800.0
2014-04-08 12:30:00,35.35,35.35,35.29,35.32,41400.0,28.7594,28.7594,28.7106,28.735,41400.0
2014-04-08 13:00:00,35.31,35.41,35.31,35.4,46800.0,28.7268,28.8082,28.7268,28.8001,46800.0
2014-04-08 13:30:00,35.4,35.45,35.38,35.43,84800.0,28.8001,28.8407,28.7838,28.8245,84800.0
2014-04-08 14:00:00,35.44,35.47,35.38,35.42,88800.0,28.8326,28.857,28.7838,28.8163,88800.0
2014-04-08 14:30:00,35.41,35.55,35.41,35.55,145000.0,28.8082,28.9221,28.8082,28.9221,145000.0
2014-04-08 15:00:00,35.54,35.6,35.52,35.6,134600.0,28.914,28.9628,28.8977,28.9628,134600.0
2014-04-08 15:30:00,35.6,35.63,35.58,35.62,282000.0,28.9628,28.9872,28.9465,28.979,282000.0
2014-04-09 09:30:00,35.66,35.74,35.51,35.51,67200.0,29.0116,29.0767,28.8895,28.8895,67200.0
2014-04-09 10:00:00,35.52,35.53,35.38,35.49,70200.0,28.8977,28.9058,28.7838,28.8733,70200.0
2014-04-09 10:30:00,35.49,35.52,35.38,35.38,34400.0,28.8733,28.8977,28.7838,28.7838,34400.0
2014-04-09 11:00:00,35.39,35.43,35.37,35.42,36000.0,28.7919,28.8245,28.7757,28.8163,36000.0
2014-04-09 11:30:00,35.43,35.44,35.42,35.44,34000.0,28.8245,28.8326,28.8163,28.8326,34000.0
2014-04-09 12:00:00,35.43,35.45,35.35,35.38,40800.0,28.8245,28.8407,28.7594,28.7838,40800.0
2014-04-09 12:30:00,35.38,35.42,35.35,35.41,23400.0,28.7838,28.8163,28.7594,28.8082,23400.0
2014-04-09 13:00:00,35.42,35.43,35.38,35.38,19000.0,28.8163,28.8245,28.7838,28.7838,19000.0
2014-04-09 13:30:00,35.38,35.4,35.37,35.39,40200.0,28.7838,28.8001,28.7757,28.7919,40200.0
2014-04-09 14:00:00,35.39,35.56,35.39,35.51,52800.0,28.7919,28.9302,28.7919,28.8895,52800.0
2014-04-09 14:30:00,35.52,35.54,35.45,35.46,45200.0,28.8977,28.914,28.8407,28.8489,45200.0
2014-04-09 15:00:00,35.47,35.49,35.45,35.47,59200.0,28.857,28.8733,28.8407,28.857,59200.0
2014-04-09 15:30:00,35.48,35.49,35.44,35.46,221200.0,28.8651,28.8733,28.8326,28.8489,221200.0
2014-04-10 09:30:00,35.43,35.6,35.41,35.52,60000.0,28.8245,28.9628,28.8082,28.8977,60000.0
2014-04-10 10:00:00,35.52,35.69,35.51,35.66,51600.0,28.8977,29.036,28.8895,29.0116,51600.0
2014-04-10 10:30:00,35.67,35.81,35.66,35.73,64800.0,29.0197,29.1336,29.0116,29.0685,64800.0
2014-04-10 11:00:00,35.73,35.73,35.62,35.62,45800.0,29.0685,29.0685,28.979,28.979,45800.0
2014-04-10 11:30:00,35.61,35.74,35.61,35.68,41400.0,28.9709,29.0767,28.9709,29.0279,41400.0
2014-04-10 12:00:00,35.67,35.68,35.46,35.46,43800.0,29.0197,29.0279,28.8489,28.8489,43800.0
2014-04-10 12:30:00,35.46,35.47,35.38,35.41,31800.0,28.8489,28.857,28.7838,28.8082,31800.0
2014-04-10 13:00:00,35.41,35.52,35.38,35.45,113000.0,28.8082,28.8977,28.7838,28.8407,113000.0
2014-04-10 13:30:00,35.45,35.47,35.39,35.47,63600.0,28.8407,28.857,28.7919,28.857,63600.0
2014-04-10 14:00:00,35.47,35.52,35.43,35.44,43600.0,28.857,28.8977,28.8245,28.8326,43600.0
2014-04-10 14:30:00,35.43,35.5,35.38,35.42,73400.0,28.8245,28.8814,28.7838,28.8163,73400.0
2014-04-10 15:00:00,35.42,35.42,35.27,35.32,79000.0,28.8163,28.8163,28.6943,28.735,79000.0
2014-04-10 15:30:00,35.32,35.42,35.29,35.29,212000.0,28.735,28.8163,28.7106,28.7106,212000.0
2014-04-11 09:30:00,35.23,35.58,35.2,35.25,148200.0,28.6618,28.9465,28.6373,28.678,148200.0
2014-04-11 10:00:00,35.25,35.34,35.25,35.25,55200.0,28.678,28.7512,28.678,28.678,55200.0
2014-04-11 10:30:00,35.24,35.27,35.17,35.24,62000.0,28.6699,28.6943,28.6129,28.6699,62000.0
2014-04-11 11:00:00,35.23,35.26,35.1,35.11,32200.0,28.6618,28.6862,28.556,28.5641,32200.0
2014-04-11 11:30:00,35.12,35.12,35.02,35.07,43800.0,28.5723,28.5723,28.4909,28.5316,43800.0
2014-04-11 12:00:00,35.07,35.07,34.94,34.94,27800.0,28.5316,28.5316,28.4258,28.4258,27800.0
2014-04-11 12:30:00,34.94,34.99,34.88,34.96,33200.0,28.4258,28.4665,28.377,28.4421,33200.0
2014-04-11 13:00:00,34.96,34.98,34.89,34.94,23000.0,28.4421,28.4584,28.3851,28.4258,23000.0
2014-04-11 13:30:00,34.94,35.01,34.92,34.96,25200.0,28.4258,28.4828,28.4095,28.4421,25200.0
2014-04-11 14:00:00,34.97,35.02,34.94,34.96,36000.0,28.4502,28.4909,28.4258,28.4421,36000.0
2014-04-11 14:30:00,34.98,35.06,34.98,35.06,57600.0,28.4584,28.5234,28.4584,28.5234,57600.0
2014-04-11 15:00:00,35.05,35.14,35.02,35.11,50000.0,28.5153,28.5885,28.4909,28.5641,50000.0
2014-04-11 15:30:00,35.12,35.12,35.0,35.01,167200.0,28.5723,28.5723,28.4746,28.4828,167200.0
2014-04-14 09:30:00,35.3,35.3,35.07,35.21,64000.0,28.7187,28.7187,28.5316,28.6455,64000.0
2014-04-14 10:00:00,35.19,35.22,35.1,35.15,67000.0,28.6292,28.6536,28.556,28.5967,67000.0
2014-04-14 10:30:00,35.14,35.19,35.11,35.12,115600.0,28.5885,28.6292,28.5641,28.5723,115600.0
2014-04-14 11:00:00,35.13,35.24,35.13,35.18,71800.0,28.5804,28.6699,28.5804,28.6211,71800.0
2014-04-14 11:30:00,35.18,35.29,35.18,35.26,46000.0,28.6211,28.7106,28.6211,28.6862,46000.0
2014-04-14 12:00:00,35.26,35.32,35.26,35.3,29000.0,28.6862,28.735,28.6862,28.7187,29000.0
2014-04-14 12:30:00,35.31,35.35,35.31,35.33,15800.0,28.7268,28.7594,28.7268,28.7431,15800.0
2014-04-14 13:00:00,35.33,35.33,35.24,35.24,24200.0,28.7431,28.7431,28.6699,28.6699,24200.0
2014-04-14 13:30:00,35.24,35.24,35.16,35.19,33400.0,28.6699,28.6699,28.6048,28.6292,33400.0
2014-04-14 14:00:00,35.19,35.24,35.1,35.1,29800.0,28.6292,28.6699,28.556,28.556,29800.0
2014-04-14 14:30:00,35.1,35.15,35.09,35.13,114400.0,28.556,28.5967,28.5479,28.5804,114400.0
2014-04-14 15:00:00,35.13,35.14,35.02,35.07,48400.0,28.5804,28.5885,28.4909,28.5316,48400.0
2014-04-14 15:30:00,35.08,35.23,35.08,35.22,146600.0,28.5397,28.6618,28.5397,28.6536,146600.0
2014-04-15 09:30:00,35.3,35.3,35.13,35.21,28600.0,28.7187,28.7187,28.5804,28.6455,28600.0
2014-04-15 10:00:00,35.2,35.2,34.96,34.97,38800.0,28.6373,28.6373,28.4421,28.4502,38800.0
2014-04-15 10:30:00,34.95,35.17,34.92,35.06,68600.0,28.434,28.6129,28.4095,28.5234,68600.0
2014-04-15 11:00:00,35.07,35.13,35.02,35.07,30400.0,28.5316,28.5804,28.4909,28.5316,30400.0
2014-04-15 11:30:00,35.07,35.14,34.98,35.02,26600.0,28.5316,28.5885,28.4584,28.4909,26600.0
2014-04-15 12:00:00,34.99,34.99,34.93,34.96,22400.0,28.4665,28.4665,28.4177,28.4421,22400.0
2014-04-15 12:30:00,34.96,34.98,34.93,34.94,22800.0,28.4421,28.4584,28.4177,28.4258,22800.0
2014-04-15 13:00:00,34.92,34.98,34.9,34.98,26000.0,28.4095,28.4584,28.3933,28.4584,26000.0
2014-04-15 13:30:00,34.98,35.06,34.97,35.06,25000.0,28.4584,28.5234,28.4502,28.5234,25000.0
2014-04-15 14:00:00,35.05,35.1,35.05,35.1,38200.0,28.5153,28.556,28.5153,28.556,38200.0
2014-04-15 14:30:00,35.09,35.12,34.93,34.98,259800.0,28.5479,28.5723,28.4177,28.4584,259800.0
2014-04-15 15:00:00,34.98,35.1,34.93,35.07,95000.0,28.4584,28.556,28.4177,28.5316,95000.0
2014-04-15 15:30:00,35.08,35.11,35.04,35.1,146400.0,28.5397,28.5641,28.5072,28.556,146400.0
2014-04-16 09:30:00,35.3,35.47,35.26,35.46,71000.0,28.7187,28.857,28.6862,28.8489,71000.0
2014-04-16 10:00:00,35.44,35.55,35.4,35.45,62800.0,28.8326,28.9221,28.8001,28.8407,62800.0
2014-04-16 10:30:00,35.44,35.51,35.44,35.47,26800.0,28.8326,28.8895,28.8326,28.857,26800.0
2014-04-16 11:00:00,35.47,35.51,35.45,35.46,34000.0,28.857,28.8895,28.8407,28.8489,34000.0
2014-04-16 11:30:00,35.46,35.49,35.45,35.49,28600.0,28.8489,28.8733,28.8407,28.8733,28600.0
2014-04-16 12:00:00,35.49,35.49,35.45,35.46,26800.0,28.8733,28.8733,28.8407,28.8489,26800.0
2014-04-16 12:30:00,35.47,35.47,35.41,35.41,22400.0,28.857,28.857,28.8082,28.8082,22400.0
2014-04-16 13:00:00,35.41,35.48,35.38,35.47,23000.0,28.8082,28.8651,28.7838,28.857,23000.0
2014-04-16 13:30:00,35.46,35.48,35.41,35.48,22600.0,28.8489,28.8651,28.8082,28.8651,22600.0
2014-04-16 14:00:00,35.48,35.49,35.43,35.48,26600.0,28.8651,28.8733,28.8245,28.8651,26600.0
2014-04-16 14:30:00,35.49,35.53,35.48,35.52,30400.0,28.8733,28.9058,28.8651,28.8977,30400.0
2014-04-16 15:00:00,35.51,35.52,35.49,35.51,33000.0,28.8895,28.8977,28.8733,28.8895,33000.0
2014-04-16 15:30:00,35.51,35.57,35.46,35.56,113600.0,28.8895,28.9384,28.8489,28.9302,113600.0
2014-04-17 09:30:00,35.46,35.62,35.46,35.47,113000.0,28.8489,28.979,28.8489,28.857,113000.0
2014-04-17 10:00:00,35.49,35.5,35.37,35.39,38000.0,28.8733,28.8814,28.7757,28.7919,38000.0
2014-04-17 10:30:00,35.4,35.52,35.4,35.45,83400.0,28.8001,28.8977,28.8001,28.8407,83400.0
2014-04-17 11:00:00,35.44,35.48,35.42,35.43,25400.0,28.8326,28.8651,28.8163,28.8245,25400.0
2014-04-17 11:30:00,35.42,35.42,35.33,35.35,85600.0,28.8163,28.8163,28.7431,28.7594,85600.0
2014-04-17 12:00:00,35.35,35.36,35.31,35.32,42600.0,28.7594,28.7675,28.7268,28.735,42600.0
2014-04-17 12:30:00,35.31,35.38,35.31,35.34,36400.0,28.7268,28.7838,28.7268,28.7512,36400.0
2014-04-17 13:00:00,35.34,35.35,35.3,35.3,48600.0,28.7512,28.7594,28.7187,28.7187,48600.0
2014-04-17 13:30:00,35.3,35.34,35.3,35.31,43200.0,28.7187,28.7512,28.7187,28.7268,43200.0
2014-04-17 14:00:00,35.31,35.38,35.29,35.34,44400.0,28.7268,28.7838,28.7106,28.7512,44400.0
2014-04-17 14:30:00,35.35,35.35,35.29,35.32,28600.0,28.7594,28.7594,28.7106,28.735,28600.0
2014-04-17 15:00:00,35.32,35.45,35.32,35.44,134200.0,28.735,28.8407,28.735,28.8326,134200.0
2014-04-17 15:30:00,35.45,35.56,35.43,35.51,291400.0,28.8407,28.9302,28.8245,28.8895,291400.0
2014-04-21 09:30:00,35.28,35.52,35.25,35.45,147200.0,28.7024,28.8977,28.678,28.8407,147200.0
2014-04-21 10:00:00,35.46,35.51,35.42,35.48,71600.0,28.8489,28.8895,28.8163,28.8651,71600.0
2014-04-21 10:30:00,35.48,35.52,35.46,35.51,25600.0,28.8651,28.8977,28.8489,28.8895,25600.0
2014-04-21 11:00:00,35.51,35.56,35.49,35.49,30200.0,28.8895,28.9302,28.8733,28.8733,30200.0
2014-04-21 11:30:00,35.49,35.54,35.48,35.5,21000.0,28.8733,28.914,28.8651,28.8814,21000.0
2014-04-21 12:00:00,35.49,35.55,35.49,35.52,23200.0,28.8733,28.9221,28.8733,28.8977,23200.0
2014-04-21 12:30:00,35.51,35.52,35.46,35.48,18600.0,28.8895,28.8977,28.8489,28.8651,18600.0
2014-04-21 13:00:00,35.48,35.51,35.46,35.51,17400.0,28.8651,28.8895,28.8489,28.8895,17400.0
2014-04-21 13:30:00,35.51,35.52,35.47,35.48,26000.0,28.8895,28.8977,28.857,28.8651,26000.0
2014-04-21 14:00:00,35.48,35.51,35.43,35.45,21600.0,28.8651,28.8895,28.8245,28.8407,21600.0
2014-04-21 14:30:00,35.45,35.49,35.45,35.46,30000.0,28.8407,28.8733,28.8407,28.8489,30000.0
2014-04-21 15:00:00,35.45,35.48,35.44,35.45,38400.0,28.8407,28.8651,28.8326,28.8407,38400.0
2014-04-21 15:30:00,35.45,35.48,35.43,35.47,78400.0,28.8407,28.8651,28.8245,28.857,78400.0
2014-04-22 09:30:00,35.49,35.55,35.39,35.45,49000.0,28.8733,28.9221,28.7919,28.8407,49000.0
2014-04-22 10:00:00,35.45,35.46,35.35,35.41,91600.0,28.8407,28.8489,28.7594,28.8082,91600.0
2014-04-22 10:30:00,35.4,35.48,35.38,35.47,52600.0,28.8001,28.8651,28.7838,28.857,52600.0
2014-04-22 11:00:00,35.48,35.53,35.46,35.49,88200.0,28.8651,28.9058,28.8489,28.8733,88200.0
2014-04-22 11:30:00,35.49,35.5,35.44,35.49,43600.0,28.8733,28.8814,28.8326,28.8733,43600.0
2014-04-22 12:00:00,35.47,35.56,35.46,35.54,55600.0,28.857,28.9302,28.8489,28.914,55600.0
2014-04-22 12:30:00,35.54,35.63,35.51,35.6,61000.0,28.914,28.9872,28.8895,28.9628,61000.0
2014-04-22 13:00:00,35.6,35.65,35.6,35.62,24200.0,28.9628,29.0034,28.9628,28.979,24200.0
2014-04-22 13:30:00,35.62,35.7,35.62,35.69,43600.0,28.979,29.0441,28.979,29.036,43600.0
2014-04-22 14:00:00,35.7,35.72,35.69,35.7,58200.0,29.0441,29.0604,29.036,29.0441,58200.0
2014-04-22 14:30:00,35.71,35.79,35.71,35.77,75600.0,29.0523,29.1173,29.0523,29.1011,75600.0
2014-04-22 15:00:00,35.77,35.83,35.76,35.8,119800.0,29.1011,29.1499,29.0929,29.1255,119800.0
2014-04-22 15:30:00,35.8,35.85,35.78,35.83,255600.0,29.1255,29.1662,29.1092,29.1499,255600.0
2014-04-23 09:30:00,35.81,35.93,35.8,35.85,42200.0,29.1336,29.2312,29.1255,29.1662,42200.0
2014-04-23 10:00:00,35.85,35.89,35.8,35.83,64200.0,29.1662,29.1987,29.1255,29.1499,64200.0
2014-04-23 10:30:00,35.82,35.94,35.82,35.88,79000.0,29.1418,29.2394,29.1418,29.1906,79000.0
2014-04-23 11:00:00,35.88,35.88,35.77,35.78,34200.0,29.1906,29.1906,29.1011,29.1092,34200.0
2014-04-23 11:30:00,35.79,35.84,35.77,35.84,26400.0,29.1173,29.158,29.1011,29.158,26400.0
2014-04-23 12:00:00,35.84,35.88,35.82,35.83,40200.0,29.158,29.1906,29.1418,29.1499,40200.0
2014-04-23 12:30:00,35.83,35.87,35.8,35.82,21000.0,29.1499,29.1824,29.1255,29.1418,21000.0
2014-04-23 13:00:00,35.82,35.88,35.82,35.88,29800.0,29.1418,29.1906,29.1418,29.1906,29800.0
2014-04-23 13:30:00,35.88,35.88,35.83,35.85,25400.0,29.1906,29.1906,29.1499,29.1662,25400.0
2014-04-23 14:00:00,35.85,35.88,35.82,35.84,64200.0,29.1662,29.1906,29.1418,29.158,64200.0
2014-04-23 14:30:00,35.84,35.84,35.74,35.77,38000.0,29.158,29.158,29.0767,29.1011,38000.0
2014-04-23 15:00:00,35.77,35.81,35.77,35.77,40800.0,29.1011,29.1336,29.1011,29.1011,40800.0
2014-04-23 15:30:00,35.77,35.81,35.76,35.8,171400.0,29.1011,29.1336,29.0929,29.1255,171400.0
2014-04-24 09:30:00,35.77,35.92,35.63,35.81,69800.0,29.1011,29.2231,28.9872,29.1336,69800.0
2014-04-24 10:00:00,35.8,35.88,35.76,35.83,54400.0,29.1255,29.1906,29.0929,29.1499,54400.0
2014-04-24 10:30:00,35.83,35.86,35.77,35.81,111200.0,29.1499,29.1743,29.1011,29.1336,111200.0
2014-04-24 11:00:00,35.81,35.82,35.74,35.77,49800.0,29.1336,29.1418,29.0767,29.1011,49800.0
2014-04-24 11:30:00,35.77,35.82,35.72,35.74,26600.0,29.1011,29.1418,29.0604,29.0767,26600.0
2014-04-24 12:00:00,35.74,35.76,35.66,35.66,19400.0,29.0767,29.0929,29.0116,29.0116,19400.0
2014-04-24 12:30:00,35.66,35.69,35.66,35.69,11400.0,29.0116,29.036,29.0116,29.036,11400.0
2014-04-24 13:00:00,35.69,35.69,35.63,35.63,17200.0,29.036,29.036,28.9872,28.9872,17200.0
2014-04-24 13:30:00,35.63,35.63,35.58,35.59,20000.0,28.9872,28.9872,28.9465,28.9546,20000.0
2014-04-24 14:00:00,35.59,35.62,35.57,35.6,16000.0,28.9546,28.979,28.9384,28.9628,16000.0
2014-04-24 14:30:00,35.6,35.63,35.59,35.62,20400.0,28.9628,28.9872,28.9546,28.979,20400.0
2014-04-24 15:00:00,35.63,35.65,35.61,35.65,19800.0,28.9872,29.0034,28.9709,29.0034,19800.0
2014-04-24 15:30:00,35.65,35.68,35.62,35.65,60400.0,29.0034,29.0279,28.979,29.0034,60400.0
2014-04-25 09:30:00,35.64,35.72,35.53,35.55,51600.0,28.9953,29.0604,28.9058,28.9221,51600.0
2014-04-25 10:00:00,35.55,35.71,35.55,35.66,40800.0,28.9221,29.0523,28.9221,29.0116,40800.0
2014-04-25 10:30:00,35.63,35.67,35.6,35.65,63800.0,28.9872,29.0197,28.9628,29.0034,63800.0
2014-04-25 11:00:00,35.64,35.65,35.58,35.63,60200.0,28.9953,29.0034,28.9465,28.9872,60200.0
2014-04-25 11:30:00,35.63,35.64,35.58,35.6,82400.0,28.9872,28.9953,28.9465,28.9628,82400.0
2014-04-25 12:00:00,35.59,35.6,35.56,35.57,44400.0,28.9546,28.9628,28.9302,28.9384,44400.0
2014-04-25 12:30:00,35.58,35.59,35.52,35.53,48800.0,28.9465,28.9546,28.8977,28.9058,48800.0
2014-04-25 13:00:00,35.53,35.54,35.48,35.54,21000.0,28.9058,28.914,28.8651,28.914,21000.0
2014-04-25 13:30:00,35.52,35.52,35.49,35.51,15200.0,28.8977,28.8977,28.8733,28.8895,15200.0
2014-04-25 14:00:00,35.52,35.52,35.48,35.49,25000.0,28.8977,28.8977,28.8651,28.8733,25000.0
2014-04-25 14:30:00,35.48,35.52,35.46,35.49,22000.0,28.8651,28.8977,28.8489,28.8733,22000.0
2014-04-25 15:00:00,35.5,35.56,35.49,35.55,15800.0,28.8814,28.9302,28.8733,28.9221,15800.0
2014-04-25 15:30:00,35.57,35.6,35.54,35.58,64400.0,28.9384,28.9628,28.914,28.9465,64400.0
2014-04-28 09:30:00,35.72,35.85,35.71,35.77,31400.0,29.0604,29.1662,29.0523,29.1011,31400.0
2014-04-28 10:00:00,35.8,35.99,35.78,35.95,59400.0,29.1255,29.2801,29.1092,29.2475,59400.0
2014-04-28 10:30:00,35.93,35.98,35.87,35.88,53000.0,29.2312,29.2719,29.1824,29.1906,53000.0
2014-04-28 11:00:00,35.91,35.97,35.88,35.9,21600.0,29.215,29.2638,29.1906,29.2068,21600.0
2014-04-28 11:30:00,35.89,35.98,35.89,35.93,42200.0,29.1987,29.2719,29.1987,29.2312,42200.0
2014-04-28 12:00:00,35.92,35.98,35.92,35.95,29800.0,29.2231,29.2719,29.2231,29.2475,29800.0
2014-04-28 12:30:00,35.96,35.99,35.94,35.98,23000.0,29.2557,29.2801,29.2394,29.2719,23000.0
2014-04-28 13:00:00,35.97,35.97,35.81,35.82,39200.0,29.2638,29.2638,29.1336,29.1418,39200.0
2014-04-28 13:30:00,35.82,35.84,35.76,35.8,34800.0,29.1418,29.158,29.0929,29.1255,34800.0
2014-04-28 14:00:00,35.81,35.85,35.77,35.83,31600.0,29.1336,29.1662,29.1011,29.1499,31600.0
2014-04-28 14:30:00,35.84,35.88,35.82,35.85,27400.0,29.158,29.1906,29.1418,29.1662,27400.0
2014-04-28 15:00:00,35.87,36.07,35.87,36.06,62200.0,29.1824,29.3451,29.1824,29.337,62200.0
2014-04-28 15:30:00,36.05,36.09,35.97,35.98,166200.0,29.3289,29.3614,29.2638,29.2719,166200.0
2014-04-29 09:30:00,36.13,36.13,35.94,36.09,77200.0,29.394,29.394,29.2394,29.3614,77200.0
2014-04-29 10:00:00,36.09,36.14,35.97,35.99,40400.0,29.3614,29.4021,29.2638,29.2801,40400.0
2014-04-29 10:30:00,35.99,36.05,35.98,36.01,30800.0,29.2801,29.3289,29.2719,29.2963,30800.0
2014-04-29 11:00:00,36.02,36.03,35.94,35.96,30400.0,29.3045,29.3126,29.2394,29.2557,30400.0
2014-04-29 11:30:00,35.96,35.98,35.91,35.93,20800.0,29.2557,29.2719,29.215,29.2312,20800.0
2014-04-29 12:00:00,35.92,35.93,35.85,35.88,19400.0,29.2231,29.2312,29.1662,29.1906,19400.0
2014-04-29 12:30:00,35.88,35.9,35.84,35.84,49000.0,29.1906,29.2068,29.158,29.158,49000.0
2014-04-29 13:00:00,35.83,35.84,35.76,35.77,18400.0,29.1499,29.158,29.0929,29.1011,18400.0
2014-04-29 13:30:00,35.77,35.82,35.74,35.81,21000.0,29.1011,29.1418,29.0767,29.1336,21000.0
2014-04-29 14:00:00,35.83,35.87,35.8,35.8,32000.0,29.1499,29.1824,29.1255,29.1255,32000.0
2014-04-29 14:30:00,35.78,35.79,35.73,35.74,37800.0,29.1092,29.1173,29.0685,29.0767,37800.0
2014-04-29 15:00:00,35.74,35.79,35.73,35.76,31400.0,29.0767,29.1173,29.0685,29.0929,31400.0
2014-04-29 15:30:00,35.76,35.77,35.71,35.72,110200.0,29.0929,29.1011,29.0523,29.0604,110200.0
2014-04-30 09:30:00,35.65,35.77,35.54,35.68,34000.0,29.0034,29.1011,28.914,29.0279,34000.0
2014-04-30 10:00:00,35.69,35.72,35.62,35.63,76400.0,29.036,29.0604,28.979,28.9872,76400.0
2014-04-30 10:30:00,35.63,35.71,35.63,35.68,101200.0,28.9872,29.0523,28.9872,29.0279,101200.0
2014-04-30 11:00:00,35.68,35.72,35.66,35.67,71200.0,29.0279,29.0604,29.0116,29.0197,71200.0
2014-04-30 11:30:00,35.66,35.67,35.6,35.62,54000.0,29.0116,29.0197,28.9628,28.979,54000.0
2014-04-30 12:00:00,35.62,35.63,35.54,35.59,126200.0,28.979,28.9872,28.914,28.9546,126200.0
2014-04-30 12:30:00,35.58,35.6,35.55,35.55,65800.0,28.9465,28.9628,28.9221,28.9221,65800.0
2014-04-30 13:00:00,35.55,35.55,35.49,35.52,48800.0,28.9221,28.9221,28.8733,28.8977,48800.0
2014-04-30 13:30:00,35.52,35.52,35.43,35.43,61400.0,28.8977,28.8977,28.8245,28.8245,61400.0
2014-04-30 14:00:00,35.42,35.55,35.39,35.53,129600.0,28.8163,28.9221,28.7919,28.9058,129600.0
2014-04-30 14:30:00,35.53,35.56,35.49,35.51,136200.0,28.9058,28.9302,28.8733,28.8895,136200.0
2014-04-30 15:00:00,35.52,35.52,35.41,35.47,178600.0,28.8977,28.8977,28.8082,28.857,178600.0
2014-04-30 15:30:00,35.47,35.63,35.47,35.6,264400.0,28.857,28.9872,28.857,28.9628,264400.0
2014-05-01 09:30:00,35.67,35.69,35.39,35.39,43000.0,29.0197,29.036,28.7919,28.7919,43000.0
2014-05-01 10:00:00,35.4,35.45,35.28,35.35,35200.0,28.8001,28.8407,28.7024,28.7594,35200.0
2014-05-01 10:30:00,35.35,35.38,35.27,35.27,46200.0,28.7594,28.7838,28.6943,28.6943,46200.0
2014-05-01 11:00:00,35.27,35.34,35.27,35.3,22000.0,28.6943,28.7512,28.6943,28.7187,22000.0
2014-05-01 11:30:00,35.32,35.45,35.31,35.4,84600.0,28.735,28.8407,28.7268,28.8001,84600.0
2014-05-01 12:00:00,35.4,35.48,35.4,35.47,33200.0,28.8001,28.8651,28.8001,28.857,33200.0
2014-05-01 12:30:00,35.48,35.55,35.46,35.52,29800.0,28.8651,28.9221,28.8489,28.8977,29800.0
2014-05-01 13:00:00,35.54,35.63,35.52,35.6,23400.0,28.914,28.9872,28.8977,28.9628,23400.0
2014-05-01 13:30:00,35.63,35.65,35.56,35.57,25000.0,28.9872,29.0034,28.9302,28.9384,25000.0
2014-05-01 14:00:00,35.57,35.61,35.56,35.6,17000.0,28.9384,28.9709,28.9302,28.9628,17000.0
2014-05-01 14:30:00,35.6,35.62,35.54,35.55,35800.0,28.9628,28.979,28.914,28.9221,35800.0
2014-05-01 15:00:00,35.55,35.65,35.55,35.62,35600.0,28.9221,29.0034,28.9221,28.979,35600.0
2014-05-01 15:30:00,35.61,35.62,35.55,35.62,82200.0,28.9709,28.979,28.9221,28.979,82200.0
2014-05-02 09:30:00,35.54,35.74,35.48,35.65,71000.0,28.914,29.0767,28.8651,29.0034,71000.0
2014-05-02 10:00:00,35.67,35.75,35.63,35.74,23400.0,29.0197,29.0848,28.9872,29.0767,23400.0
2014-05-02 10:30:00,35.74,35.75,35.57,35.6,16400.0,29.0767,29.0848,28.9384,28.9628,16400.0
2014-05-02 11:00:00,35.59,35.62,35.52,35.53,16800.0,28.9546,28.979,28.8977,28.9058,16800.0
2014-05-02 11:30:00,35.53,35.65,35.53,35.65,12000.0,28.9058,29.0034,28.9058,29.0034,12000.0
2014-05-02 12:00:00,35.63,35.63,35.59,35.6,18000.0,28.9872,28.9872,28.9546,28.9628,18000.0
2014-05-02 12:30:00,35.6,35.99,35.6,35.86,266400.0,28.9628,29.2801,28.9628,29.1743,266400.0
2014-05-02 13:00:00,35.87,35.94,35.82,35.84,39600.0,29.1824,29.2394,29.1418,29.158,39600.0
2014-05-02 13:30:00,35.84,35.87,35.8,35.86,38400.0,29.158,29.1824,29.1255,29.1743,38400.0
2014-05-02 14:00:00,35.85,35.92,35.83,35.88,24400.0,29.1662,29.2231,29.1499,29.1906,24400.0
2014-05-02 14:30:00,35.89,35.92,35.83,35.84,30800.0,29.1987,29.2231,29.1499,29.158,30800.0
2014-05-02 15:00:00,35.84,35.85,35.77,35.77,43600.0,29.158,29.1662,29.1011,29.1011,43600.0
2014-05-02 15:30:00,35.77,35.83,35.71,35.8,87000.0,29.1011,29.1499,29.0523,29.1255,87000.0
2014-05-05 09:30:00,35.63,35.65,35.46,35.59,40200.0,28.9872,29.0034,28.8489,28.9546,40200.0
2014-05-05 10:00:00,35.6,35.62,35.56,35.59,40800.0,28.9628,28.979,28.9302,28.9546,40800.0
2014-05-05 10:30:00,35.59,35.69,35.59,35.69,31800.0,28.9546,29.036,28.9546,29.036,31800.0
2014-05-05 11:00:00,35.69,35.74,35.68,35.69,30600.0,29.036,29.0767,29.0279,29.036,30600.0
2014-05-05 11:30:00,35.71,35.79,35.71,35.74,10600.0,29.0523,29.1173,29.0523,29.0767,10600.0
2014-05-05 12:00:00,35.74,35.74,35.67,35.67,13600.0,29.0767,29.0767,29.0197,29.0197,13600.0
2014-05-05 12:30:00,35.67,35.68,35.64,35.64,17000.0,29.0197,29.0279,28.9953,28.9953,17000.0
2014-05-05 13:00:00,35.64,35.66,35.62,35.64,20800.0,28.9953,29.0116,28.979,28.9953,20800.0
2014-05-05 13:30:00,35.63,35.64,35.54,35.54,38800.0,28.9872,28.9953,28.914,28.914,38800.0
2014-05-05 14:00:00,35.54,35.59,35.53,35.56,80400.0,28.914,28.9546,28.9058,28.9302,80400.0
2014-05-05 14:30:00,35.55,35.67,35.55,35.63,30600.0,28.9221,29.0197,28.9221,28.9872,30600.0
2014-05-05 15:00:00,35.63,35.67,35.62,35.67,28200.0,28.9872,29.0197,28.979,29.0197,28200.0
2014-05-05 15:30:00,35.67,35.68,35.63,35.66,98400.0,29.0197,29.0279,28.9872,29.0116,98400.0
2014-05-06 09:30:00,35.58,35.58,35.43,35.55,29400.0,28.9465,28.9465,28.8245,28.9221,29400.0
2014-05-06 10:00:00,35.56,35.58,35.45,35.58,27600.0,28.9302,28.9465,28.8407,28.9465,27600.0
2014-05-06 10:30:00,35.61,35.66,35.6,35.63,11400.0,28.9709,29.0116,28.9628,28.9872,11400.0
2014-05-06 11:00:00,35.58,35.65,35.58,35.6,12000.0,28.9465,29.0034,28.9465,28.9628,12000.0
2014-05-06 11:30:00,35.62,35.67,35.61,35.62,13600.0,28.979,29.0197,28.9709,28.979,13600.0
2014-05-06 12:00:00,35.62,35.62,35.54,35.58,13000.0,28.979,28.979,28.914,28.9465,13000.0
2014-05-06 12:30:00,35.57,35.58,35.54,35.56,12200.0,28.9384,28.9465,28.914,28.9302,12200.0
2014-05-06 13:00:00,35.58,35.58,35.49,35.51,10800.0,28.9465,28.9465,28.8733,28.8895,10800.0
2014-05-06 13:30:00,35.5,35.51,35.4,35.4,19800.0,28.8814,28.8895,28.8001,28.8001,19800.0
2014-05-06 14:00:00,35.4,35.4,35.35,35.35,28800.0,28.8001,28.8001,28.7594,28.7594,28800.0
2014-05-06 14:30:00,35.35,35.39,35.35,35.38,28000.0,28.7594,28.7919,28.7594,28.7838,28000.0
2014-05-06 15:00:00,35.38,35.42,35.33,35.37,40600.0,28.7838,28.8163,28.7431,28.7757,40600.0
2014-05-06 15:30:00,35.37,35.4,35.3,35.32,190200.0,28.7757,28.8001,28.7187,28.735,190200.0
2014-05-07 09:30:00,35.4,35.67,35.27,35.66,60400.0,28.8001,29.0197,28.6943,29.0116,60400.0
2014-05-07 10:00:00,35.68,35.73,35.51,35.54,81200.0,29.0279,29.0685,28.8895,28.914,81200.0
2014-05-07 10:30:00,35.57,35.76,35.56,35.71,39800.0,28.9384,29.0929,28.9302,29.0523,39800.0
2014-05-07 11:00:00,35.7,35.74,35.65,35.67,27800.0,29.0441,29.0767,29.0034,29.0197,27800.0
2014-05-07 11:30:00,35.68,35.83,35.68,35.78,30800.0,29.0279,29.1499,29.0279,29.1092,30800.0
2014-05-07 12:00:00,35.77,35.84,35.74,35.81,17400.0,29.1011,29.158,29.0767,29.1336,17400.0
2014-05-07 12:30:00,35.8,35.82,35.77,35.81,21600.0,29.1255,29.1418,29.1011,29.1336,21600.0
2014-05-07 13:00:00,35.8,35.86,35.79,35.84,61000.0,29.1255,29.1743,29.1173,29.158,61000.0
2014-05-07 13:30:00,35.87,35.91,35.79,35.79,34800.0,29.1824,29.215,29.1173,29.1173,34800.0
2014-05-07 14:00:00,35.78,35.86,35.76,35.84,19200.0,29.1092,29.1743,29.0929,29.158,19200.0
2014-05-07 14:30:00,35.86,35.86,35.77,35.81,18000.0,29.1743,29.1743,29.1011,29.1336,18000.0
2014-05-07 15:00:00,35.81,35.83,35.77,35.8,29600.0,29.1336,29.1499,29.1011,29.1255,29600.0
2014-05-07 15:30:00,35.8,35.96,35.8,35.93,96400.0,29.1255,29.2557,29.1255,29.2312,96400.0
2014-05-08 09:30:00,35.91,35.93,35.77,35.82,53400.0,29.215,29.2312,29.1011,29.1418,53400.0
2014-05-08 10:00:00,35.83,35.84,35.67,35.73,48000.0,29.1499,29.158,29.0197,29.0685,48000.0
2014-05-08 10:30:00,35.73,35.81,35.73,35.74,33000.0,29.0685,29.1336,29.0685,29.0767,33000.0
2014-05-08 11:00:00,35.74,35.74,35.65,35.68,87200.0,29.0767,29.0767,29.0034,29.0279,87200.0
2014-05-08 11:30:00,35.69,35.74,35.68,35.68,37000.0,29.036,29.0767,29.0279,29.0279,37000.0
2014-05-08 12:00:00,35.68,35.69,35.58,35.63,49800.0,29.0279,29.036,28.9465,28.9872,49800.0
2014-05-08 12:30:00,35.64,35.66,35.6,35.62,40800.0,28.9953,29.0116,28.9628,28.979,40800.0
2014-05-08 13:00:00,35.62,35.63,35.56,35.61,26600.0,28.979,28.9872,28.9302,28.9709,26600.0
2014-05-08 13:30:00,35.62,35.64,35.58,35.6,25400.0,28.979,28.9953,28.9465,28.9628,25400.0
2014-05-08 14:00:00,35.61,35.61,35.51,35.54,34800.0,28.9709,28.9709,28.8895,28.914,34800.0
2014-05-08 14:30:00,35.54,35.54,35.42,35.43,68600.0,28.914,28.914,28.8163,28.8245,68600.0
2014-05-08 15:00:00,35.43,35.45,35.38,35.43,80800.0,28.8245,28.8407,28.7838,28.8245,80800.0
2014-05-08 15:30:00,35.42,35.51,35.42,35.5,118800.0,28.8163,28.8895,28.8163,28.8814,118800.0
2014-05-09 09:30:00,35.46,35.54,35.38,35.4,59600.0,28.8489,28.914,28.7838,28.8001,59600.0
2014-05-09 10:00:00,35.4,35.53,35.38,35.5,51800.0,28.8001,28.9058,28.7838,28.8814,51800.0
2014-05-09 10:30:00,35.5,35.55,35.48,35.53,40000.0,28.8814,28.9221,28.8651,28.9058,40000.0
2014-05-09 11:00:00,35.53,35.57,35.48,35.57,49200.0,28.9058,28.9384,28.8651,28.9384,49200.0
2014-05-09 11:30:00,35.58,35.58,35.49,35.51,32200.0,28.9465,28.9465,28.8733,28.8895,32200.0
2014-05-09 12:00:00,35.51,35.54,35.46,35.52,34800.0,28.8895,28.914,28.8489,28.8977,34800.0
2014-05-09 12:30:00,35.53,35.59,35.52,35.56,59600.0,28.9058,28.9546,28.8977,28.9302,59600.0
2014-05-09 13:00:00,35.57,35.57,35.52,35.55,42800.0,28.9384,28.9384,28.8977,28.9221,42800.0
2014-05-09 13:30:00,35.55,35.55,35.51,35.51,41400.0,28.9221,28.9221,28.8895,28.8895,41400.0
2014-05-09 14:00:00,35.51,35.52,35.47,35.51,41000.0,28.8895,28.8977,28.857,28.8895,41000.0
2014-05-09 14:30:00,35.51,35.55,35.49,35.54,51600.0,28.8895,28.9221,28.8733,28.914,51600.0
2014-05-09 15:00:00,35.54,35.61,35.54,35.58,47200.0,28.914,28.9709,28.914,28.9465,47200.0
2014-05-09 15:30:00,35.58,35.58,35.53,35.57,154000.0,28.9465,28.9465,28.9058,28.9384,154000.0
2014-05-12 09:30:00,35.75,35.82,35.61,35.73,62400.0,29.0848,29.1418,28.9709,29.0685,62400.0
2014-05-12 10:00:00,35.72,35.76,35.68,35.68,49400.0,29.0604,29.0929,29.0279,29.0279,49400.0
2014-05-12 10:30:00,35.69,35.74,35.67,35.67,23200.0,29.036,29.0767,29.0197,29.0197,23200.0
2014-05-12 11:00:00,35.67,35.72,35.65,35.7,26800.0,29.0197,29.0604,29.0034,29.0441,26800.0
2014-05-12 11:30:00,35.7,35.71,35.64,35.66,28200.0,29.0441,29.0523,28.9953,29.0116,28200.0
2014-05-12 12:00:00,35.69,35.7,35.66,35.69,16400.0,29.036,29.0441,29.0116,29.036,16400.0
2014-05-12 12:30:00,35.69,35.7,35.66,35.69,19000.0,29.036,29.0441,29.0116,29.036,19000.0
2014-05-12 13:00:00,35.69,35.72,35.63,35.67,184400.0,29.036,29.0604,28.9872,29.0197,184400.0
2014-05-12 13:30:00,35.68,35.72,35.67,35.69,57800.0,29.0279,29.0604,29.0197,29.036,57800.0
2014-05-12 14:00:00,35.69,35.73,35.68,35.71,28800.0,29.036,29.0685,29.0279,29.0523,28800.0
2014-05-12 14:30:00,35.72,35.72,35.68,35.69,33400.0,29.0604,29.0604,29.0279,29.036,33400.0
2014-05-12 15:00:00,35.69,35.71,35.67,35.7,47000.0,29.036,29.0523,29.0197,29.0441,47000.0
2014-05-12 15:30:00,35.7,35.72,35.69,35.7,135200.0,29.0441,29.0604,29.036,29.0441,135200.0
2014-05-13 09:30:00,35.71,35.79,35.64,35.68,62400.0,29.0523,29.1173,28.9953,29.0279,62400.0
2014-05-13 10:00:00,35.68,35.75,35.65,35.72,31800.0,29.0279,29.0848,29.0034,29.0604,31800.0
2014-05-13 10:30:00,35.71,35.73,35.66,35.67,37600.0,29.0523,29.0685,29.0116,29.0197,37600.0
2014-05-13 11:00:00,35.68,35.78,35.68,35.77,80200.0,29.0279,29.1092,29.0279,29.1011,80200.0
2014-05-13 11:30:00,35.76,35.76,35.71,35.71,47600.0,29.0929,29.0929,29.0523,29.0523,47600.0
2014-05-13 12:00:00,35.71,35.76,35.71,35.75,30400.0,29.0523,29.0929,29.0523,29.0848,30400.0
2014-05-13 12:30:00,35.74,35.74,35.72,35.72,18000.0,29.0767,29.0767,29.0604,29.0604,18000.0
2014-05-13 13:00:00,35.73,35.73,35.67,35.68,36200.0,29.0685,29.0685,29.0197,29.0279,36200.0
2014-05-13 13:30:00,35.67,35.67,35.63,35.65,20000.0,29.0197,29.0197,28.9872,29.0034,20000.0
2014-05-13 14:00:00,35.63,35.64,35.59,35.6,31800.0,28.9872,28.9953,28.9546,28.9628,31800.0
2014-05-13 14:30:00,35.6,35.65,35.6,35.65,30800.0,28.9628,29.0034,28.9628,29.0034,30800.0
2014-05-13 15:00:00,35.66,35.67,35.63,35.65,39800.0,29.0116,29.0197,28.9872,29.0034,39800.0
2014-05-13 15:30:00,35.65,35.69,35.63,35.66,84600.0,29.0034,29.036,28.9872,29.0116,84600.0
2014-05-14 09:30:00,35.67,35.73,35.53,35.57,30000.0,29.0197,29.0685,28.9058,28.9384,30000.0
2014-05-14 10:00:00,35.59,35.62,35.55,35.58,61200.0,28.9546,28.979,28.9221,28.9465,61200.0
2014-05-14 10:30:00,35.57,35.66,35.56,35.63,24600.0,28.9384,29.0116,28.9302,28.9872,24600.0
2014-05-14 11:00:00,35.62,35.64,35.6,35.61,41000.0,28.979,28.9953,28.9628,28.9709,41000.0
2014-05-14 11:30:00,35.6,35.61,35.57,35.57,16200.0,28.9628,28.9709,28.9384,28.9384,16200.0
2014-05-14 12:00:00,35.57,35.6,35.56,35.57,11200.0,28.9384,28.9628,28.9302,28.9384,11200.0
2014-05-14 12:30:00,35.57,35.6,35.57,35.58,16600.0,28.9384,28.9628,28.9384,28.9465,16600.0
2014-05-14 13:00:00,35.57,35.58,35.54,35.54,14800.0,28.9384,28.9465,28.914,28.914,14800.0
2014-05-14 13:30:00,35.54,35.54,35.49,35.5,19400.0,28.914,28.914,28.8733,28.8814,19400.0
2014-05-14 14:00:00,35.49,35.54,35.48,35.53,13200.0,28.8733,28.914,28.8651,28.9058,13200.0
2014-05-14 14:30:00,35.52,35.55,35.48,35.49,25800.0,28.8977,28.9221,28.8651,28.8733,25800.0
2014-05-14 15:00:00,35.49,35.49,35.38,35.4,73000.0,28.8733,28.8733,28.7838,28.8001,73000.0
2014-05-14 15:30:00,35.4,35.4,35.34,35.38,151800.0,28.8001,28.8001,28.7512,28.7838,151800.0
2014-05-15 09:30:00,35.34,35.45,35.23,35.29,57600.0,28.7512,28.8407,28.6618,28.7106,57600.0
2014-05-15 10:00:00,35.27,35.33,35.24,35.3,38800.0,28.6943,28.7431,28.6699,28.7187,38800.0
2014-05-15 10:30:00,35.3,35.36,35.25,35.31,28000.0,28.7187,28.7675,28.678,28.7268,28000.0
2014-05-15 11:00:00,35.32,35.34,35.22,35.26,59000.0,28.735,28.7512,28.6536,28.6862,59000.0
2014-05-15 11:30:00,35.24,35.31,35.24,35.26,25400.0,28.6699,28.7268,28.6699,28.6862,25400.0
2014-05-15 12:00:00,35.26,35.26,35.16,35.21,16400.0,28.6862,28.6862,28.6048,28.6455,16400.0
2014-05-15 12:30:00,35.2,35.26,35.2,35.26,13200.0,28.6373,28.6862,28.6373,28.6862,13200.0
2014-05-15 13:00:00,35.27,35.27,35.23,35.24,25600.0,28.6943,28.6943,28.6618,28.6699,25600.0
2014-05-15 13:30:00,35.24,35.26,35.21,35.26,18000.0,28.6699,28.6862,28.6455,28.6862,18000.0
2014-05-15 14:00:00,35.25,35.27,35.15,35.16,56000.0,28.678,28.6943,28.5967,28.6048,56000.0
2014-05-15 14:30:00,35.16,35.2,35.15,35.15,39800.0,28.6048,28.6373,28.5967,28.5967,39800.0
2014-05-15 15:00:00,35.16,35.18,35.13,35.16,38600.0,28.6048,28.6211,28.5804,28.6048,38600.0
2014-05-15 15:30:00,35.16,35.24,35.15,35.24,139600.0,28.6048,28.6699,28.5967,28.6699,139600.0
2014-05-16 09:30:00,35.23,35.51,35.22,35.41,194400.0,28.6618,28.8895,28.6536,28.8082,194400.0
2014-05-16 10:00:00,35.42,35.43,35.29,35.29,63200.0,28.8163,28.8245,28.7106,28.7106,63200.0
2014-05-16 10:30:00,35.32,35.46,35.32,35.41,74200.0,28.735,28.8489,28.735,28.8082,74200.0
2014-05-16 11:00:00,35.4,35.44,35.38,35.41,61200.0,28.8001,28.8326,28.7838,28.8082,61200.0
2014-05-16 11:30:00,35.42,35.48,35.39,35.41,118800.0,28.8163,28.8651,28.7919,28.8082,118800.0
2014-05-16 12:00:00,35.41,35.42,35.32,35.32,32200.0,28.8082,28.8163,28.735,28.735,32200.0
2014-05-16 12:30:00,35.32,35.37,35.32,35.35,18600.0,28.735,28.7757,28.735,28.7594,18600.0
2014-05-16 13:00:00,35.36,35.37,35.33,35.34,26600.0,28.7675,28.7757,28.7431,28.7512,26600.0
2014-05-16 13:30:00,35.34,35.37,35.3,35.31,26000.0,28.7512,28.7757,28.7187,28.7268,26000.0
2014-05-16 14:00:00,35.3,35.35,35.28,35.35,29200.0,28.7187,28.7594,28.7024,28.7594,29200.0
2014-05-16 14:30:00,35.34,35.43,35.33,35.41,37800.0,28.7512,28.8245,28.7431,28.8082,37800.0
2014-05-16 15:00:00,35.41,35.41,35.34,35.37,78800.0,28.8082,28.8082,28.7512,28.7757,78800.0
2014-05-16 15:30:00,35.37,35.4,35.32,35.38,191800.0,28.7757,28.8001,28.735,28.7838,191800.0
2014-05-19 09:30:00,35.32,35.39,35.23,35.31,195200.0,28.735,28.7919,28.6618,28.7268,195200.0
2014-05-19 10:00:00,35.31,35.42,35.28,35.38,32800.0,28.7268,28.8163,28.7024,28.7838,32800.0
2014-05-19 10:30:00,35.37,35.38,35.31,35.34,20200.0,28.7757,28.7838,28.7268,28.7512,20200.0
2014-05-19 11:00:00,35.34,35.45,35.34,35.45,31000.0,28.7512,28.8407,28.7512,28.8407,31000.0
2014-05-19 11:30:00,35.45,35.46,35.41,35.44,41200.0,28.8407,28.8489,28.8082,28.8326,41200.0
2014-05-19 12:00:00,35.45,35.45,35.36,35.36,21400.0,28.8407,28.8407,28.7675,28.7675,21400.0
2014-05-19 12:30:00,35.36,35.37,35.27,35.29,28600.0,28.7675,28.7757,28.6943,28.7106,28600.0
2014-05-19 13:00:00,35.29,35.3,35.27,35.3,28400.0,28.7106,28.7187,28.6943,28.7187,28400.0
2014-05-19 13:30:00,35.3,35.35,35.29,35.34,25600.0,28.7187,28.7594,28.7106,28.7512,25600.0
2014-05-19 14:00:00,35.34,35.44,35.34,35.42,51600.0,28.7512,28.8326,28.7512,28.8163,51600.0
2014-05-19 14:30:00,35.42,35.43,35.34,35.35,35400.0,28.8163,28.8245,28.7512,28.7594,35400.0
2014-05-19 15:00:00,35.35,35.35,35.33,35.35,46000.0,28.7594,28.7594,28.7431,28.7594,46000.0
2014-05-19 15:30:00,35.35,35.4,35.33,35.37,90600.0,28.7594,28.8001,28.7431,28.7757,90600.0
2014-05-20 09:30:00,35.31,35.38,35.15,35.24,63800.0,28.7268,28.7838,28.5967,28.6699,63800.0
2014-05-20 10:00:00,35.25,35.3,35.19,35.19,40000.0,28.678,28.7187,28.6292,28.6292,40000.0
2014-05-20 10:30:00,35.2,35.24,35.17,35.23,51600.0,28.6373,28.6699,28.6129,28.6618,51600.0
2014-05-20 11:00:00,35.23,35.24,35.17,35.17,32600.0,28.6618,28.6699,28.6129,28.6129,32600.0
2014-05-20 11:30:00,35.17,35.19,35.11,35.12,35000.0,28.6129,28.6292,28.5641,28.5723,35000.0
2014-05-20 12:00:00,35.11,35.13,35.07,35.09,31200.0,28.5641,28.5804,28.5316,28.5479,31200.0
2014-05-20 12:30:00,35.09,35.12,35.07,35.12,34800.0,28.5479,28.5723,28.5316,28.5723,34800.0
2014-05-20 13:00:00,35.11,35.12,35.08,35.1,49600.0,28.5641,28.5723,28.5397,28.556,49600.0
2014-05-20 13:30:00,35.09,35.11,35.03,35.06,52200.0,28.5479,28.5641,28.499,28.5234,52200.0
2014-05-20 14:00:00,35.06,35.12,35.05,35.09,60800.0,28.5234,28.5723,28.5153,28.5479,60800.0
2014-05-20 14:30:00,35.1,35.13,35.06,35.07,41000.0,28.556,28.5804,28.5234,28.5316,41000.0
2014-05-20 15:00:00,35.08,35.1,35.02,35.06,102800.0,28.5397,28.556,28.4909,28.5234,102800.0
2014-05-20 15:30:00,35.08,35.16,35.08,35.12,99400.0,28.5397,28.6048,28.5397,28.5723,99400.0
2014-05-21 09:30:00,35.2,35.24,35.08,35.1,91800.0,28.6373,28.6699,28.5397,28.556,91800.0
2014-05-21 10:00:00,35.09,35.11,35.02,35.05,61200.0,28.5479,28.5641,28.4909,28.5153,61200.0
2014-05-21 10:30:00,35.04,35.11,35.0,35.1,65800.0,28.5072,28.5641,28.4746,28.556,65800.0
2014-05-21 11:00:00,35.1,35.16,35.08,35.16,47200.0,28.556,28.6048,28.5397,28.6048,47200.0
2014-05-21 11:30:00,35.17,35.27,35.17,35.24,49200.0,28.6129,28.6943,28.6129,28.6699,49200.0
2014-05-21 12:00:00,35.25,35.32,35.23,35.31,35400.0,28.678,28.735,28.6618,28.7268,35400.0
2014-05-21 12:30:00,35.31,35.35,35.3,35.32,31800.0,28.7268,28.7594,28.7187,28.735,31800.0
2014-05-21 13:00:00,35.31,35.33,35.27,35.29,52600.0,28.7268,28.7431,28.6943,28.7106,52600.0
2014-05-21 13:30:00,35.28,35.28,35.24,35.24,34000.0,28.7024,28.7024,28.6699,28.6699,34000.0
2014-05-21 14:00:00,35.24,35.27,35.21,35.26,45400.0,28.6699,28.6943,28.6455,28.6862,45400.0
2014-05-21 14:30:00,35.25,35.33,35.25,35.33,42400.0,28.678,28.7431,28.678,28.7431,42400.0
2014-05-21 15:00:00,35.33,35.37,35.32,35.37,40800.0,28.7431,28.7757,28.735,28.7757,40800.0
2014-05-21 15:30:00,35.37,35.38,35.29,35.35,153800.0,28.7757,28.7838,28.7106,28.7594,153800.0
2014-05-22 09:30:00,35.32,35.41,35.23,35.23,95000.0,28.735,28.8082,28.6618,28.6618,95000.0
2014-05-22 10:00:00,35.23,35.26,35.21,35.23,31000.0,28.6618,28.6862,28.6455,28.6618,31000.0
2014-05-22 10:30:00,35.23,35.27,35.17,35.18,40400.0,28.6618,28.6943,28.6129,28.6211,40400.0
2014-05-22 11:00:00,35.19,35.21,35.16,35.19,27200.0,28.6292,28.6455,28.6048,28.6292,27200.0
2014-05-22 11:30:00,35.2,35.24,35.19,35.22,26800.0,28.6373,28.6699,28.6292,28.6536,26800.0
2014-05-22 12:00:00,35.22,35.28,35.21,35.28,26400.0,28.6536,28.7024,28.6455,28.7024,26400.0
2014-05-22 12:30:00,35.28,35.32,35.27,35.29,25800.0,28.7024,28.735,28.6943,28.7106,25800.0
2014-05-22 13:00:00,35.29,35.35,35.29,35.35,19600.0,28.7106,28.7594,28.7106,28.7594,19600.0
2014-05-22 13:30:00,35.35,35.36,35.32,35.34,22800.0,28.7594,28.7675,28.735,28.7512,22800.0
2014-05-22 14:00:00,35.33,35.35,35.32,35.33,13400.0,28.7431,28.7594,28.735,28.7431,13400.0
2014-05-22 14:30:00,35.33,35.38,35.33,35.37,19200.0,28.7431,28.7838,28.7431,28.7757,19200.0
2014-05-22 15:00:00,35.37,35.38,35.35,35.35,23400.0,28.7757,28.7838,28.7594,28.7594,23400.0
2014-05-22 15:30:00,35.35,35.36,35.33,35.35,67400.0,28.7594,28.7675,28.7431,28.7594,67400.0
2014-05-23 09:30:00,35.39,35.42,35.31,35.33,20800.0,28.7919,28.8163,28.7268,28.7431,20800.0
2014-05-23 10:00:00,35.34,35.37,35.31,35.34,12200.0,28.7512,28.7757,28.7268,28.7512,12200.0
2014-05-23 10:30:00,35.35,35.38,35.3,35.33,16800.0,28.7594,28.7838,28.7187,28.7431,16800.0
2014-05-23 11:00:00,35.33,35.35,35.31,35.33,15400.0,28.7431,28.7594,28.7268,28.7431,15400.0
2014-05-23 11:30:00,35.33,35.4,35.33,35.37,18800.0,28.7431,28.8001,28.7431,28.7757,18800.0
2014-05-23 12:00:00,35.37,35.43,35.37,35.41,12200.0,28.7757,28.8245,28.7757,28.8082,12200.0
2014-05-23 12:30:00,35.42,35.44,35.4,35.4,15600.0,28.8163,28.8326,28.8001,28.8001,15600.0
2014-05-23 13:00:00,35.4,35.41,35.37,35.38,11000.0,28.8001,28.8082,28.7757,28.7838,11000.0
2014-05-23 13:30:00,35.38,35.38,35.37,35.37,8400.0,28.7838,28.7838,28.7757,28.7757,8400.0
2014-05-23 14:00:00,35.37,35.38,35.33,35.35,17200.0,28.7757,28.7838,28.7431,28.7594,17200.0
2014-05-23 14:30:00,35.35,35.35,35.33,35.33,10800.0,28.7594,28.7594,28.7431,28.7431,10800.0
2014-05-23 15:00:00,35.34,35.37,35.33,35.37,23200.0,28.7512,28.7757,28.7431,28.7757,23200.0
2014-05-23 15:30:00,35.37,35.4,35.36,35.38,88600.0,28.7757,28.8001,28.7675,28.7838,88600.0
2014-05-27 09:30:00,35.54,35.77,35.44,35.62,62200.0,28.914,29.1011,28.8326,28.979,62200.0
2014-05-27 10:00:00,35.62,35.74,35.6,35.74,53000.0,28.979,29.0767,28.9628,29.0767,53000.0
2014-05-27 10:30:00,35.73,35.79,35.71,35.77,49800.0,29.0685,29.1173,29.0523,29.1011,49800.0
2014-05-27 11:00:00,35.77,35.8,35.76,35.79,37800.0,29.1011,29.1255,29.0929,29.1173,37800.0
2014-05-27 11:30:00,35.79,35.82,35.73,35.74,34800.0,29.1173,29.1418,29.0685,29.0767,34800.0
2014-05-27 12:00:00,35.73,35.79,35.72,35.79,45000.0,29.0685,29.1173,29.0604,29.1173,45000.0
2014-05-27 12:30:00,35.79,35.82,35.78,35.8,39200.0,29.1173,29.1418,29.1092,29.1255,39200.0
2014-05-27 13:00:00,35.8,35.85,35.8,35.81,33600.0,29.1255,29.1662,29.1255,29.1336,33600.0
2014-05-27 13:30:00,35.81,35.88,35.81,35.87,42800.0,29.1336,29.1906,29.1336,29.1824,42800.0
2014-05-27 14:00:00,35.88,35.89,35.85,35.89,37200.0,29.1906,29.1987,29.1662,29.1987,37200.0
2014-05-27 14:30:00,35.88,35.89,35.85,35.89,40800.0,29.1906,29.1987,29.1662,29.1987,40800.0
2014-05-27 15:00:00,35.88,35.92,35.88,35.92,33400.0,29.1906,29.2231,29.1906,29.2231,33400.0
2014-05-27 15:30:00,35.92,35.93,35.86,35.87,102400.0,29.2231,29.2312,29.1743,29.1824,102400.0
2014-05-28 09:30:00,35.9,35.92,35.73,35.74,54600.0,29.2068,29.2231,29.0685,29.0767,54600.0
2014-05-28 10:00:00,35.72,35.76,35.69,35.72,20400.0,29.0604,29.0929,29.036,29.0604,20400.0
2014-05-28 10:30:00,35.72,35.74,35.68,35.73,18600.0,29.0604,29.0767,29.0279,29.0685,18600.0
2014-05-28 11:00:00,35.72,35.77,35.72,35.74,28200.0,29.0604,29.1011,29.0604,29.0767,28200.0
2014-05-28 11:30:00,35.74,35.74,35.68,35.69,40400.0,29.0767,29.0767,29.0279,29.036,40400.0
2014-05-28 12:00:00,35.69,35.71,35.64,35.65,20000.0,29.036,29.0523,28.9953,29.0034,20000.0
2014-05-28 12:30:00,35.65,35.66,35.63,35.65,27000.0,29.0034,29.0116,28.9872,29.0034,27000.0
2014-05-28 13:00:00,35.65,35.68,35.64,35.68,17200.0,29.0034,29.0279,28.9953,29.0279,17200.0
2014-05-28 13:30:00,35.68,35.7,35.66,35.69,19800.0,29.0279,29.0441,29.0116,29.036,19800.0
2014-05-28 14:00:00,35.69,35.74,35.69,35.73,24600.0,29.036,29.0767,29.036,29.0685,24600.0
2014-05-28 14:30:00,35.73,35.74,35.71,35.74,22200.0,29.0685,29.0767,29.0523,29.0767,22200.0
2014-05-28 15:00:00,35.74,35.74,35.65,35.69,92600.0,29.0767,29.0767,29.0034,29.036,92600.0
2014-05-28 15:30:00,35.69,35.7,35.64,35.65,116400.0,29.036,29.0441,28.9953,29.0034,116400.0
2014-05-29 09:30:00,35.65,35.79,35.63,35.74,43200.0,29.0034,29.1173,28.9872,29.0767,43200.0
2014-05-29 10:00:00,35.75,35.79,35.7,35.79,40400.0,29.0848,29.1173,29.0441,29.1173,40400.0
2014-05-29 10:30:00,35.79,35.87,35.77,35.87,35000.0,29.1173,29.1824,29.1011,29.1824,35000.0
2014-05-29 11:00:00,35.85,35.87,35.82,35.85,28200.0,29.1662,29.1824,29.1418,29.1662,28200.0
2014-05-29 11:30:00,35.85,35.93,35.85,35.93,33800.0,29.1662,29.2312,29.1662,29.2312,33800.0
2014-05-29 12:00:00,35.92,35.96,35.92,35.96,14800.0,29.2231,29.2557,29.2231,29.2557,14800.0
2014-05-29 12:30:00,35.96,35.99,35.94,35.98,12400.0,29.2557,29.2801,29.2394,29.2719,12400.0
2014-05-29 13:00:00,35.98,35.99,35.96,35.98,14400.0,29.2719,29.2801,29.2557,29.2719,14400.0
2014-05-29 13:30:00,35.96,35.97,35.94,35.95,17600.0,29.2557,29.2638,29.2394,29.2475,17600.0
2014-05-29 14:00:00,35.95,36.0,35.95,35.99,19800.0,29.2475,29.2882,29.2475,29.2801,19800.0
2014-05-29 14:30:00,36.0,36.08,35.99,36.07,35000.0,29.2882,29.3533,29.2801,29.3451,35000.0
2014-05-29 15:00:00,36.08,36.09,36.06,36.07,24800.0,29.3533,29.3614,29.337,29.3451,24800.0
2014-05-29 15:30:00,36.08,36.08,36.02,36.06,91000.0,29.3533,29.3533,29.3045,29.337,91000.0
2014-05-30 09:30:00,36.07,36.14,35.99,36.12,24800.0,29.3451,29.4021,29.2801,29.3858,24800.0
2014-05-30 10:00:00,36.1,36.15,36.0,36.04,40400.0,29.3695,29.4102,29.2882,29.3207,40400.0
2014-05-30 10:30:00,36.06,36.1,36.02,36.09,13200.0,29.337,29.3695,29.3045,29.3614,13200.0
2014-05-30 11:00:00,36.09,36.09,36.03,36.06,9400.0,29.3614,29.3614,29.3126,29.337,9400.0
2014-05-30 11:30:00,36.05,36.07,36.04,36.04,26200.0,29.3289,29.3451,29.3207,29.3207,26200.0
2014-05-30 12:00:00,36.04,36.08,36.01,36.08,23000.0,29.3207,29.3533,29.2963,29.3533,23000.0
2014-05-30 12:30:00,36.07,36.12,36.07,36.08,19200.0,29.3451,29.3858,29.3451,29.3533,19200.0
2014-05-30 13:00:00,36.09,36.17,36.09,36.16,21200.0,29.3614,29.4265,29.3614,29.4184,21200.0
2014-05-30 13:30:00,36.16,36.2,36.14,36.19,16600.0,29.4184,29.4509,29.4021,29.4428,16600.0
2014-05-30 14:00:00,36.18,36.21,36.17,36.21,19800.0,29.4346,29.459,29.4265,29.459,19800.0
2014-05-30 14:30:00,36.21,36.22,36.15,36.15,54600.0,29.459,29.4672,29.4102,29.4102,54600.0
2014-05-30 15:00:00,36.14,36.14,36.07,36.1,47200.0,29.4021,29.4021,29.3451,29.3695,47200.0
2014-05-30 15:30:00,36.1,36.19,36.08,36.15,194200.0,29.3695,29.4428,29.3533,29.4102,194200.0
2014-06-02 09:30:00,36.02,36.2,35.96,36.04,82200.0,29.3045,29.4509,29.2557,29.3207,82200.0
2014-06-02 10:00:00,36.04,36.06,35.89,35.95,62400.0,29.3207,29.337,29.1987,29.2475,62400.0
2014-06-02 10:30:00,35.95,36.0,35.92,35.98,43200.0,29.2475,29.2882,29.2231,29.2719,43200.0
2014-06-02 11:00:00,35.98,36.0,35.94,35.97,45600.0,29.2719,29.2882,29.2394,29.2638,45600.0
2014-06-02 11:30:00,35.98,35.99,35.94,35.94,31600.0,29.2719,29.2801,29.2394,29.2394,31600.0
2014-06-02 12:00:00,35.95,35.96,35.91,35.96,20800.0,29.2475,29.2557,29.215,29.2557,20800.0
2014-06-02 12:30:00,35.97,36.05,35.97,36.05,12600.0,29.2638,29.3289,29.2638,29.3289,12600.0
2014-06-02 13:00:00,36.05,36.09,36.05,36.07,14200.0,29.3289,29.3614,29.3289,29.3451,14200.0
2014-06-02 13:30:00,36.07,36.1,36.06,36.09,11800.0,29.3451,29.3695,29.337,29.3614,11800.0
2014-06-02 14:00:00,36.08,36.1,36.08,36.09,11000.0,29.3533,29.3695,29.3533,29.3614,11000.0
2014-06-02 14:30:00,36.08,36.08,36.02,36.04,15400.0,29.3533,29.3533,29.3045,29.3207,15400.0
2014-06-02 15:00:00,36.04,36.04,36.02,36.02,20200.0,29.3207,29.3207,29.3045,29.3045,20200.0
2014-06-02 15:30:00,36.02,36.05,35.96,35.97,73400.0,29.3045,29.3289,29.2557,29.2638,73400.0
2014-06-03 09:30:00,35.86,36.02,35.86,35.99,56400.0,29.1743,29.3045,29.1743,29.2801,56400.0
2014-06-03 10:00:00,36.0,36.1,35.97,36.07,58200.0,29.2882,29.3695,29.2638,29.3451,58200.0
2014-06-03 10:30:00,36.07,36.1,36.04,36.07,35600.0,29.3451,29.3695,29.3207,29.3451,35600.0
2014-06-03 11:00:00,36.07,36.08,36.0,36.04,144600.0,29.3451,29.3533,29.2882,29.3207,144600.0
2014-06-03 11:30:00,36.04,36.07,35.99,36.01,58400.0,29.3207,29.3451,29.2801,29.2963,58400.0
2014-06-03 12:00:00,36.01,36.04,35.98,36.04,30600.0,29.2963,29.3207,29.2719,29.3207,30600.0
2014-06-03 12:30:00,36.04,36.1,36.04,36.1,25800.0,29.3207,29.3695,29.3207,29.3695,25800.0
2014-06-03 13:00:00,36.1,36.14,36.1,36.12,21200.0,29.3695,29.4021,29.3695,29.3858,21200.0
2014-06-03 13:30:00,36.13,36.14,36.12,36.13,21800.0,29.394,29.4021,29.3858,29.394,21800.0
2014-06-03 14:00:00,36.13,36.24,36.13,36.24,105800.0,29.394,29.4834,29.394,29.4834,105800.0
2014-06-03 14:30:00,36.23,36.23,36.15,36.17,34400.0,29.4753,29.4753,29.4102,29.4265,34400.0
2014-06-03 15:00:00,36.17,36.2,36.15,36.19,42200.0,29.4265,29.4509,29.4102,29.4428,42200.0
2014-06-03 15:30:00,36.19,36.23,36.19,36.2,123200.0,29.4428,29.4753,29.4428,29.4509,123200.0
2014-06-04 09:30:00,36.24,36.47,36.12,36.32,77400.0,29.4834,29.6706,29.3858,29.5485,77400.0
2014-06-04 10:00:00,36.34,36.34,36.2,36.26,41400.0,29.5648,29.5648,29.4509,29.4997,41400.0
2014-06-04 10:30:00,36.26,36.38,36.24,36.37,116800.0,29.4997,29.5973,29.4834,29.5892,116800.0
2014-06-04 11:00:00,36.36,36.44,36.33,36.43,46200.0,29.5811,29.6462,29.5567,29.638,46200.0
2014-06-04 11:30:00,36.43,36.43,36.4,36.41,18200.0,29.638,29.638,29.6136,29.6218,18200.0
2014-06-04 12:00:00,36.41,36.42,36.34,36.35,27800.0,29.6218,29.6299,29.5648,29.5729,27800.0
2014-06-04 12:30:00,36.35,36.47,36.35,36.46,38800.0,29.5729,29.6706,29.5729,29.6624,38800.0
2014-06-04 13:00:00,36.46,36.47,36.45,36.45,34200.0,29.6624,29.6706,29.6543,29.6543,34200.0
2014-06-04 13:30:00,36.44,36.45,36.41,36.45,32200.0,29.6462,29.6543,29.6218,29.6543,32200.0
2014-06-04 14:00:00,36.45,36.49,36.44,36.48,43800.0,29.6543,29.6868,29.6462,29.6787,43800.0
2014-06-04 14:30:00,36.48,36.52,36.45,36.46,47800.0,29.6787,29.7112,29.6543,29.6624,47800.0
2014-06-04 15:00:00,36.45,36.52,36.44,36.52,49600.0,29.6543,29.7112,29.6462,29.7112,49600.0
2014-06-04 15:30:00,36.52,36.57,36.51,36.55,170600.0,29.7112,29.7519,29.7031,29.7357,170600.0
2014-06-05 09:30:00,36.48,36.48,36.25,36.3,61800.0,29.6787,29.6787,29.4916,29.5323,61800.0
2014-06-05 10:00:00,36.3,36.35,36.27,36.35,28200.0,29.5323,29.5729,29.5079,29.5729,28200.0
2014-06-05 10:30:00,36.36,36.37,36.31,36.33,34000.0,29.5811,29.5892,29.5404,29.5567,34000.0
2014-06-05 11:00:00,36.32,36.38,36.31,36.35,26600.0,29.5485,29.5973,29.5404,29.5729,26600.0
2014-06-05 11:30:00,36.35,36.45,36.35,36.4,87000.0,29.5729,29.6543,29.5729,29.6136,87000.0
2014-06-05 12:00:00,36.4,36.42,36.35,36.38,34000.0,29.6136,29.6299,29.5729,29.5973,34000.0
2014-06-05 12:30:00,36.38,36.39,36.34,36.35,34000.0,29.5973,29.6055,29.5648,29.5729,34000.0
2014-06-05 13:00:00,36.35,36.37,36.34,36.35,33600.0,29.5729,29.5892,29.5648,29.5729,33600.0
2014-06-05 13:30:00,36.35,36.37,36.35,36.35,40600.0,29.5729,29.5892,29.5729,29.5729,40600.0
2014-06-05 14:00:00,36.35,36.42,36.34,36.4,25200.0,29.5729,29.6299,29.5648,29.6136,25200.0
2014-06-05 14:30:00,36.4,36.44,36.4,36.42,31400.0,29.6136,29.6462,29.6136,29.6299,31400.0
2014-06-05 15:00:00,36.41,36.43,36.37,36.37,37800.0,29.6218,29.638,29.5892,29.5892,37800.0
2014-06-05 15:30:00,36.37,36.48,36.37,36.46,147600.0,29.5892,29.6787,29.5892,29.6624,147600.0
2014-06-06 09:30:00,36.41,36.62,36.29,36.62,36600.0,29.6218,29.7926,29.5241,29.7926,36600.0
2014-06-06 10:00:00,36.62,36.62,36.44,36.48,26600.0,29.7926,29.7926,29.6462,29.6787,26600.0
2014-06-06 10:30:00,36.49,36.57,36.48,36.53,15000.0,29.6868,29.7519,29.6787,29.7194,15000.0
2014-06-06 11:00:00,36.56,36.59,36.52,36.53,16800.0,29.7438,29.7682,29.7112,29.7194,16800.0
2014-06-06 11:30:00,36.52,36.55,36.51,36.52,9600.0,29.7112,29.7357,29.7031,29.7112,9600.0
2014-06-06 12:00:00,36.51,36.51,36.48,36.49,2400.0,29.7031,29.7031,29.6787,29.6868,2400.0
2014-06-06 12:30:00,36.49,36.52,36.49,36.51,9200.0,29.6868,29.7112,29.6868,29.7031,9200.0
2014-06-06 13:00:00,36.5,36.57,36.49,36.57,43200.0,29.695,29.7519,29.6868,29.7519,43200.0
2014-06-06 13:30:00,36.56,36.57,36.52,36.53,15600.0,29.7438,29.7519,29.7112,29.7194,15600.0
2014-06-06 14:00:00,36.52,36.52,36.49,36.5,16000.0,29.7112,29.7112,29.6868,29.695,16000.0
2014-06-06 14:30:00,36.49,36.49,36.45,36.49,21400.0,29.6868,29.6868,29.6543,29.6868,21400.0
2014-06-06 15:00:00,36.49,36.51,36.49,36.51,20000.0,29.6868,29.7031,29.6868,29.7031,20000.0
2014-06-06 15:30:00,36.5,36.51,36.44,36.51,85800.0,29.695,29.7031,29.6462,29.7031,85800.0
2014-06-09 09:30:00,36.54,36.67,36.52,36.63,41600.0,29.7275,29.8333,29.7112,29.8007,41600.0
2014-06-09 10:00:00,36.63,36.63,36.56,36.61,25600.0,29.8007,29.8007,29.7438,29.7845,25600.0
2014-06-09 10:30:00,36.62,36.63,36.58,36.61,18600.0,29.7926,29.8007,29.7601,29.7845,18600.0
2014-06-09 11:00:00,36.61,36.64,36.6,36.63,15400.0,29.7845,29.8089,29.7763,29.8007,15400.0
2014-06-09 11:30:00,36.63,36.65,36.6,36.63,12200.0,29.8007,29.817,29.7763,29.8007,12200.0
2014-06-09 12:00:00,36.62,36.62,36.57,36.58,20200.0,29.7926,29.7926,29.7519,29.7601,20200.0
2014-06-09 12:30:00,36.58,36.6,36.56,36.57,71400.0,29.7601,29.7763,29.7438,29.7519,71400.0
2014-06-09 13:00:00,36.57,36.58,36.51,36.51,20800.0,29.7519,29.7601,29.7031,29.7031,20800.0
2014-06-09 13:30:00,36.52,36.54,36.46,36.47,23000.0,29.7112,29.7275,29.6624,29.6706,23000.0
2014-06-09 14:00:00,36.47,36.49,36.44,36.46,26000.0,29.6706,29.6868,29.6462,29.6624,26000.0
2014-06-09 14:30:00,36.47,36.5,36.45,36.49,23800.0,29.6706,29.695,29.6543,29.6868,23800.0
2014-06-09 15:00:00,36.48,36.49,36.45,36.49,43800.0,29.6787,29.6868,29.6543,29.6868,43800.0
2014-06-09 15:30:00,36.49,36.54,36.44,36.53,89800.0,29.6868,29.7275,29.6462,29.7194,89800.0
2014-06-10 09:30:00,36.41,36.44,36.32,36.42,44600.0,29.6218,29.6462,29.5485,29.6299,44600.0
2014-06-10 10:00:00,36.39,36.45,36.35,36.43,19800.0,29.6055,29.6543,29.5729,29.638,19800.0
2014-06-10 10:30:00,36.41,36.42,36.35,36.36,69200.0,29.6218,29.6299,29.5729,29.5811,69200.0
2014-06-10 11:00:00,36.37,36.41,36.34,36.34,65400.0,29.5892,29.6218,29.5648,29.5648,65400.0
2014-06-10 11:30:00,36.35,36.35,36.24,36.26,46800.0,29.5729,29.5729,29.4834,29.4997,46800.0
2014-06-10 12:00:00,36.27,36.27,36.24,36.24,28600.0,29.5079,29.5079,29.4834,29.4834,28600.0
2014-06-10 12:30:00,36.24,36.24,36.2,36.2,39600.0,29.4834,29.4834,29.4509,29.4509,39600.0
2014-06-10 13:00:00,36.19,36.19,36.12,36.17,31400.0,29.4428,29.4428,29.3858,29.4265,31400.0
2014-06-10 13:30:00,36.18,36.19,36.16,36.18,29200.0,29.4346,29.4428,29.4184,29.4346,29200.0
2014-06-10 14:00:00,36.18,36.27,36.18,36.21,33400.0,29.4346,29.5079,29.4346,29.459,33400.0
2014-06-10 14:30:00,36.21,36.23,36.18,36.22,45200.0,29.459,29.4753,29.4346,29.4672,45200.0
2014-06-10 15:00:00,36.22,36.26,36.2,36.24,56200.0,29.4672,29.4997,29.4509,29.4834,56200.0
2014-06-10 15:30:00,36.26,36.29,36.23,36.29,129600.0,29.4997,29.5241,29.4753,29.5241,129600.0
2014-06-11 09:30:00,36.24,36.4,36.01,36.04,241000.0,29.4834,29.6136,29.2963,29.3207,241000.0
2014-06-11 10:00:00,36.06,36.13,35.92,35.96,62200.0,29.337,29.394,29.2231,29.2557,62200.0
2014-06-11 10:30:00,35.96,36.04,35.93,36.02,23000.0,29.2557,29.3207,29.2312,29.3045,23000.0
2014-06-11 11:00:00,36.02,36.03,35.96,36.0,29000.0,29.3045,29.3126,29.2557,29.2882,29000.0
2014-06-11 11:30:00,36.0,36.07,35.97,36.06,21200.0,29.2882,29.3451,29.2638,29.337,21200.0
2014-06-11 12:00:00,36.06,36.09,36.06,36.08,18200.0,29.337,29.3614,29.337,29.3533,18200.0
2014-06-11 12:30:00,36.08,36.08,36.05,36.06,14200.0,29.3533,29.3533,29.3289,29.337,14200.0
2014-06-11 13:00:00,36.05,36.08,36.01,36.08,17200.0,29.3289,29.3533,29.2963,29.3533,17200.0
2014-06-11 13:30:00,36.07,36.09,36.05,36.06,13800.0,29.3451,29.3614,29.3289,29.337,13800.0
2014-06-11 14:00:00,36.05,36.08,36.05,36.08,24000.0,29.3289,29.3533,29.3289,29.3533,24000.0
2014-06-11 14:30:00,36.08,36.1,36.06,36.08,24400.0,29.3533,29.3695,29.337,29.3533,24400.0
2014-06-11 15:00:00,36.08,36.12,36.07,36.11,27800.0,29.3533,29.3858,29.3451,29.3777,27800.0
2014-06-11 15:30:00,36.11,36.14,36.08,36.1,79000.0,29.3777,29.4021,29.3533,29.3695,79000.0
2014-06-12 09:30:00,36.07,36.07,35.95,36.02,23000.0,29.3451,29.3451,29.2475,29.3045,23000.0
2014-06-12 10:00:00,35.99,36.06,35.97,36.02,23800.0,29.2801,29.337,29.2638,29.3045,23800.0
2014-06-12 10:30:00,36.02,36.02,35.93,35.98,25000.0,29.3045,29.3045,29.2312,29.2719,25000.0
2014-06-12 11:00:00,35.97,36.01,35.96,35.99,16800.0,29.2638,29.2963,29.2557,29.2801,16800.0
2014-06-12 11:30:00,35.99,36.02,35.96,35.96,18800.0,29.2801,29.3045,29.2557,29.2557,18800.0
2014-06-12 12:00:00,35.95,35.99,35.92,35.99,13000.0,29.2475,29.2801,29.2231,29.2801,13000.0
2014-06-12 12:30:00,35.98,35.98,35.93,35.94,21400.0,29.2719,29.2719,29.2312,29.2394,21400.0
2014-06-12 13:00:00,35.95,35.97,35.93,35.96,13200.0,29.2475,29.2638,29.2312,29.2557,13200.0
2014-06-12 13:30:00,35.96,35.96,35.85,35.85,20000.0,29.2557,29.2557,29.1662,29.1662,20000.0
2014-06-12 14:00:00,35.86,35.93,35.85,35.89,22000.0,29.1743,29.2312,29.1662,29.1987,22000.0
2014-06-12 14:30:00,35.88,35.93,35.87,35.87,18600.0,29.1906,29.2312,29.1824,29.1824,18600.0
2014-06-12 15:00:00,35.88,35.91,35.84,35.87,28600.0,29.1906,29.215,29.158,29.1824,28600.0
2014-06-12 15:30:00,35.86,35.94,35.81,35.92,93600.0,29.1743,29.2394,29.1336,29.2231,93600.0
2014-06-13 09:30:00,35.9,36.01,35.68,35.85,45600.0,29.2068,29.2963,29.0279,29.1662,45600.0
2014-06-13 10:00:00,35.83,35.9,35.81,35.85,34400.0,29.1499,29.2068,29.1336,29.1662,34400.0
2014-06-13 10:30:00,35.84,35.95,35.84,35.91,11800.0,29.158,29.2475,29.158,29.215,11800.0
2014-06-13 11:00:00,35.93,35.97,35.91,35.93,17400.0,29.2312,29.2638,29.215,29.2312,17400.0
2014-06-13 11:30:00,35.93,35.96,35.93,35.93,6600.0,29.2312,29.2557,29.2312,29.2312,6600.0
2014-06-13 12:00:00,35.93,35.95,35.9,35.9,10000.0,29.2312,29.2475,29.2068,29.2068,10000.0
2014-06-13 12:30:00,35.9,35.9,35.85,35.85,11200.0,29.2068,29.2068,29.1662,29.1662,11200.0
2014-06-13 13:00:00,35.84,35.87,35.83,35.84,9000.0,29.158,29.1824,29.1499,29.158,9000.0
2014-06-13 13:30:00,35.84,35.85,35.8,35.83,17200.0,29.158,29.1662,29.1255,29.1499,17200.0
2014-06-13 14:00:00,35.83,35.88,35.82,35.86,27600.0,29.1499,29.1906,29.1418,29.1743,27600.0
2014-06-13 14:30:00,35.86,35.9,35.84,35.89,24800.0,29.1743,29.2068,29.158,29.1987,24800.0
2014-06-13 15:00:00,35.9,35.92,35.74,35.74,164800.0,29.2068,29.2231,29.0767,29.0767,164800.0
2014-06-13 15:30:00,35.74,35.87,35.74,35.85,135600.0,29.0767,29.1824,29.0767,29.1662,135600.0
2014-06-16 09:30:00,35.78,35.85,35.7,35.72,83600.0,29.1092,29.1662,29.0441,29.0604,83600.0
2014-06-16 10:00:00,35.72,35.87,35.7,35.84,48600.0,29.0604,29.1824,29.0441,29.158,48600.0
2014-06-16 10:30:00,35.83,35.87,35.8,35.85,29400.0,29.1499,29.1824,29.1255,29.1662,29400.0
2014-06-16 11:00:00,35.85,35.85,35.79,35.82,22400.0,29.1662,29.1662,29.1173,29.1418,22400.0
2014-06-16 11:30:00,35.81,35.82,35.77,35.8,53400.0,29.1336,29.1418,29.1011,29.1255,53400.0
2014-06-16 12:00:00,35.8,35.8,35.74,35.75,33400.0,29.1255,29.1255,29.0767,29.0848,33400.0
2014-06-16 12:30:00,35.76,35.76,35.72,35.72,26200.0,29.0929,29.0929,29.0604,29.0604,26200.0
2014-06-16 13:00:00,35.73,35.76,35.66,35.66,80200.0,29.0685,29.0929,29.0116,29.0116,80200.0
2014-06-16 13:30:00,35.67,35.75,35.66,35.75,35200.0,29.0197,29.0848,29.0116,29.0848,35200.0
2014-06-16 14:00:00,35.75,35.79,35.74,35.77,59800.0,29.0848,29.1173,29.0767,29.1011,59800.0
2014-06-16 14:30:00,35.77,35.77,35.71,35.72,47400.0,29.1011,29.1011,29.0523,29.0604,47400.0
2014-06-16 15:00:00,35.71,35.74,35.69,35.71,90200.0,29.0523,29.0767,29.036,29.0523,90200.0
2014-06-16 15:30:00,35.71,35.74,35.7,35.72,288200.0,29.0523,29.0767,29.0441,29.0604,288200.0
2014-06-17 09:30:00,35.88,35.88,35.65,35.79,37400.0,29.1906,29.1906,29.0034,29.1173,37400.0
2014-06-17 10:00:00,35.8,35.83,35.77,35.8,34800.0,29.1255,29.1499,29.1011,29.1255,34800.0
2014-06-17 10:30:00,35.81,35.82,35.71,35.74,24400.0,29.1336,29.1418,29.0523,29.0767,24400.0
2014-06-17 11:00:00,35.76,35.82,35.74,35.79,21000.0,29.0929,29.1418,29.0767,29.1173,21000.0
2014-06-17 11:30:00,35.8,35.84,35.77,35.82,21000.0,29.1255,29.158,29.1011,29.1418,21000.0
2014-06-17 12:00:00,35.84,35.85,35.78,35.8,22000.0,29.158,29.1662,29.1092,29.1255,22000.0
2014-06-17 12:30:00,35.82,35.87,35.81,35.85,30400.0,29.1418,29.1824,29.1336,29.1662,30400.0
2014-06-17 13:00:00,35.86,35.88,35.83,35.83,26400.0,29.1743,29.1906,29.1499,29.1499,26400.0
2014-06-17 13:30:00,35.83,35.92,35.83,35.9,18000.0,29.1499,29.2231,29.1499,29.2068,18000.0
2014-06-17 14:00:00,35.9,35.91,35.87,35.9,17600.0,29.2068,29.215,29.1824,29.2068,17600.0
2014-06-17 14:30:00,35.9,35.9,35.87,35.9,18800.0,29.2068,29.2068,29.1824,29.2068,18800.0
2014-06-17 15:00:00,35.89,35.9,35.81,35.83,96200.0,29.1987,29.2068,29.1336,29.1499,96200.0
2014-06-17 15:30:00,35.84,35.85,35.76,35.82,360200.0,29.158,29.1662,29.0929,29.1418,360200.0
2014-06-18 09:30:00,35.73,36.05,35.69,35.91,82200.0,29.0685,29.3289,29.036,29.215,82200.0
2014-06-18 10:00:00,35.9,35.94,35.82,35.88,55600.0,29.2068,29.2394,29.1418,29.1906,55600.0
2014-06-18 10:30:00,35.88,35.95,35.87,35.93,38200.0,29.1906,29.2475,29.1824,29.2312,38200.0
2014-06-18 11:00:00,35.92,36.01,35.88,35.97,43200.0,29.2231,29.2963,29.1906,29.2638,43200.0
2014-06-18 11:30:00,35.97,35.99,35.96,35.98,26200.0,29.2638,29.2801,29.2557,29.2719,26200.0
2014-06-18 12:00:00,35.98,36.01,35.96,36.01,47200.0,29.2719,29.2963,29.2557,29.2963,47200.0
2014-06-18 12:30:00,35.99,36.02,35.94,36.01,22400.0,29.2801,29.3045,29.2394,29.2963,22400.0
2014-06-18 13:00:00,35.99,36.02,35.96,36.02,11000.0,29.2801,29.3045,29.2557,29.3045,11000.0
2014-06-18 13:30:00,35.99,36.05,35.98,36.02,25000.0,29.2801,29.3289,29.2719,29.3045,25000.0
2014-06-18 14:00:00,36.01,36.22,35.97,36.2,45000.0,29.2963,29.4672,29.2638,29.4509,45000.0
2014-06-18 14:30:00,36.2,36.24,36.19,36.24,40400.0,29.4509,29.4834,29.4428,29.4834,40400.0
2014-06-18 15:00:00,36.23,36.3,36.2,36.24,45000.0,29.4753,29.5323,29.4509,29.4834,45000.0
2014-06-18 15:30:00,36.24,36.33,36.18,36.31,103600.0,29.4834,29.5567,29.4346,29.5404,103600.0
2014-06-19 09:30:00,36.37,36.49,36.29,36.41,29000.0,29.5892,29.6868,29.5241,29.6218,29000.0
2014-06-19 10:00:00,36.42,36.42,36.3,36.41,30400.0,29.6299,29.6299,29.5323,29.6218,30400.0
2014-06-19 10:30:00,36.43,36.43,36.37,36.38,8800.0,29.638,29.638,29.5892,29.5973,8800.0
2014-06-19 11:00:00,36.37,36.38,36.32,36.32,26600.0,29.5892,29.5973,29.5485,29.5485,26600.0
2014-06-19 11:30:00,36.32,36.33,36.27,36.29,22800.0,29.5485,29.5567,29.5079,29.5241,22800.0
2014-06-19 12:00:00,36.29,36.29,36.15,36.15,56600.0,29.5241,29.5241,29.4102,29.4102,56600.0
2014-06-19 12:30:00,36.17,36.17,36.1,36.1,46400.0,29.4265,29.4265,29.3695,29.3695,46400.0
2014-06-19 13:00:00,36.1,36.13,36.06,36.13,144000.0,29.3695,29.394,29.337,29.394,144000.0
2014-06-19 13:30:00,36.13,36.2,36.13,36.19,31800.0,29.394,29.4509,29.394,29.4428,31800.0
2014-06-19 14:00:00,36.2,36.27,36.19,36.26,24000.0,29.4509,29.5079,29.4428,29.4997,24000.0
2014-06-19 14:30:00,36.26,36.26,36.18,36.21,22000.0,29.4997,29.4997,29.4346,29.459,22000.0
2014-06-19 15:00:00,36.21,36.24,36.19,36.24,32000.0,29.459,29.4834,29.4428,29.4834,32000.0
2014-06-19 15:30:00,36.24,36.25,36.21,36.24,127600.0,29.4834,29.4916,29.459,29.4834,127600.0
2014-06-20 09:30:00,36.24,36.35,36.21,36.3,267400.0,29.4834,29.5729,29.459,29.5323,267400.0
2014-06-20 10:00:00,36.29,36.33,36.24,36.29,24400.0,29.5241,29.5567,29.4834,29.5241,24400.0
2014-06-20 10:30:00,36.29,36.3,36.22,36.24,21200.0,29.5241,29.5323,29.4672,29.4834,21200.0
2014-06-20 11:00:00,36.26,36.28,36.22,36.24,24600.0,29.4997,29.516,29.4672,29.4834,24600.0
2014-06-20 11:30:00,36.26,36.26,36.19,36.2,30400.0,29.4997,29.4997,29.4428,29.4509,30400.0
2014-06-20 12:00:00,36.2,36.24,36.18,36.22,21200.0,29.4509,29.4834,29.4346,29.4672,21200.0
2014-06-20 12:30:00,36.21,36.24,36.18,36.22,28000.0,29.459,29.4834,29.4346,29.4672,28000.0
2014-06-20 13:00:00,36.22,36.24,36.2,36.22,44000.0,29.4672,29.4834,29.4509,29.4672,44000.0
2014-06-20 13:30:00,36.22,36.24,36.22,36.22,25400.0,29.4672,29.4834,29.4672,29.4672,25400.0
2014-06-20 14:00:00,36.22,36.27,36.22,36.26,35600.0,29.4672,29.5079,29.4672,29.4997,35600.0
2014-06-20 14:30:00,36.26,36.27,36.19,36.22,48600.0,29.4997,29.5079,29.4428,29.4672,48600.0
2014-06-20 15:00:00,36.22,36.24,36.21,36.24,71600.0,29.4672,29.4834,29.459,29.4834,71600.0
2014-06-20 15:30:00,36.24,36.26,36.23,36.24,179400.0,29.4834,29.4997,29.4753,29.4834,179400.0
2014-06-23 09:30:00,36.26,36.3,35.92,35.94,79800.0,29.4997,29.5323,29.2231,29.2394,79800.0
2014-06-23 10:00:00,35.93,36.02,35.88,35.93,41000.0,29.2312,29.3045,29.1906,29.2312,41000.0
2014-06-23 10:30:00,35.94,35.98,35.85,35.85,62200.0,29.2394,29.2719,29.1662,29.1662,62200.0
2014-06-23 11:00:00,35.84,35.88,35.75,35.75,51200.0,29.158,29.1906,29.0848,29.0848,51200.0
2014-06-23 11:30:00,35.75,35.81,35.7,35.7,59400.0,29.0848,29.1336,29.0441,29.0441,59400.0
2014-06-23 12:00:00,35.7,35.7,35.66,35.66,57600.0,29.0441,29.0441,29.0116,29.0116,57600.0
2014-06-23 12:30:00,35.66,35.67,35.62,35.63,39400.0,29.0116,29.0197,28.979,28.9872,39400.0
2014-06-23 13:00:00,35.62,35.63,35.54,35.54,86000.0,28.979,28.9872,28.914,28.914,86000.0
2014-06-23 13:30:00,35.55,35.6,35.54,35.58,93200.0,28.9221,28.9628,28.914,28.9465,93200.0
2014-06-23 14:00:00,35.58,35.61,35.57,35.59,63400.0,28.9465,28.9709,28.9384,28.9546,63400.0
2014-06-23 14:30:00,35.58,35.63,35.58,35.62,63000.0,28.9465,28.9872,28.9465,28.979,63000.0
2014-06-23 15:00:00,35.62,35.63,35.59,35.63,61000.0,28.979,28.9872,28.9546,28.9872,61000.0
2014-06-23 15:30:00,35.63,35.68,35.62,35.65,145400.0,28.9872,29.0279,28.979,29.0034,145400.0
2014-06-24 09:30:00,35.6,35.65,35.43,35.55,61400.0,28.9628,29.0034,28.8245,28.9221,61400.0
2014-06-24 10:00:00,35.57,35.6,35.54,35.6,47400.0,28.9384,28.9628,28.914,28.9628,47400.0
2014-06-24 10:30:00,35.6,35.63,35.6,35.6,23200.0,28.9628,28.9872,28.9628,28.9628,23200.0
2014-06-24 11:00:00,35.61,35.67,35.61,35.65,34800.0,28.9709,29.0197,28.9709,29.0034,34800.0
2014-06-24 11:30:00,35.66,35.69,35.63,35.67,27000.0,29.0116,29.036,28.9872,29.0197,27000.0
2014-06-24 12:00:00,35.67,35.67,35.63,35.66,21600.0,29.0197,29.0197,28.9872,29.0116,21600.0
2014-06-24 12:30:00,35.66,35.67,35.65,35.66,32000.0,29.0116,29.0197,29.0034,29.0116,32000.0
2014-06-24 13:00:00,35.66,35.68,35.65,35.66,77000.0,29.0116,29.0279,29.0034,29.0116,77000.0
2014-06-24 13:30:00,35.65,35.69,35.65,35.67,44400.0,29.0034,29.036,29.0034,29.0197,44400.0
2014-06-24 14:00:00,35.67,35.69,35.64,35.65,78800.0,29.0197,29.036,28.9953,29.0034,78800.0
2014-06-24 14:30:00,35.65,35.71,35.64,35.69,52600.0,29.0034,29.0523,28.9953,29.036,52600.0
2014-06-24 15:00:00,35.68,35.68,35.62,35.66,98400.0,29.0279,29.0279,28.979,29.0116,98400.0
2014-06-24 15:30:00,35.66,35.69,35.63,35.65,137400.0,29.0116,29.036,28.9872,29.0034,137400.0
2014-06-25 09:30:00,35.55,35.69,35.49,35.68,74600.0,28.9221,29.036,28.8733,29.0279,74600.0
2014-06-25 10:00:00,35.67,35.67,35.61,35.65,67000.0,29.0197,29.0197,28.9709,29.0034,67000.0
2014-06-25 10:30:00,35.66,35.71,35.65,35.69,30400.0,29.0116,29.0523,29.0034,29.036,30400.0
2014-06-25 11:00:00,35.69,35.71,35.66,35.68,28200.0,29.036,29.0523,29.0116,29.0279,28200.0
2014-06-25 11:30:00,35.68,35.74,35.67,35.73,42200.0,29.0279,29.0767,29.0197,29.0685,42200.0
2014-06-25 12:00:00,35.73,35.76,35.7,35.74,41000.0,29.0685,29.0929,29.0441,29.0767,41000.0
2014-06-25 12:30:00,35.74,35.74,35.7,35.72,34400.0,29.0767,29.0767,29.0441,29.0604,34400.0
2014-06-25 13:00:00,35.72,35.74,35.71,35.71,53800.0,29.0604,29.0767,29.0523,29.0523,53800.0
2014-06-25 13:30:00,35.72,35.73,35.67,35.69,63000.0,29.0604,29.0685,29.0197,29.036,63000.0
2014-06-25 14:00:00,35.69,35.69,35.65,35.65,81600.0,29.036,29.036,29.0034,29.0034,81600.0
2014-06-25 14:30:00,35.65,35.65,35.55,35.57,64400.0,29.0034,29.0034,28.9221,28.9384,64400.0
2014-06-25 15:00:00,35.57,35.64,35.52,35.63,65200.0,28.9384,28.9953,28.8977,28.9872,65200.0
2014-06-25 15:30:00,35.63,35.65,35.57,35.59,180600.0,28.9872,29.0034,28.9384,28.9546,180600.0
2014-06-26 09:30:00,35.18,35.27,34.21,34.58,392000.0,28.6211,28.6943,27.8319,28.1329,392000.0
2014-06-26 10:00:00,34.62,35.04,34.58,34.97,210200.0,28.1655,28.5072,28.1329,28.4502,210200.0
2014-06-26 10:30:00,34.97,35.05,34.85,35.0,98200.0,28.4502,28.5153,28.3526,28.4746,98200.0
2014-06-26 11:00:00,34.99,35.04,34.9,34.91,71400.0,28.4665,28.5072,28.3933,28.4014,71400.0
2014-06-26 11:30:00,34.92,34.95,34.84,34.85,49200.0,28.4095,28.434,28.3445,28.3526,49200.0
2014-06-26 12:00:00,34.85,34.89,34.77,34.83,52000.0,28.3526,28.3851,28.2875,28.3363,52000.0
2014-06-26 12:30:00,34.83,34.96,34.83,34.91,37400.0,28.3363,28.4421,28.3363,28.4014,37400.0
2014-06-26 13:00:00,34.91,34.97,34.88,34.93,46800.0,28.4014,28.4502,28.377,28.4177,46800.0
2014-06-26 13:30:00,34.93,35.05,34.93,35.02,51800.0,28.4177,28.5153,28.4177,28.4909,51800.0
2014-06-26 14:00:00,35.02,35.05,34.92,34.99,112000.0,28.4909,28.5153,28.4095,28.4665,112000.0
2014-06-26 14:30:00,34.99,35.1,34.97,35.02,69200.0,28.4665,28.556,28.4502,28.4909,69200.0
2014-06-26 15:00:00,35.02,35.13,34.98,35.1,137600.0,28.4909,28.5804,28.4584,28.556,137600.0
2014-06-26 15:30:00,35.1,35.17,35.08,35.14,276200.0,28.556,28.6129,28.5397,28.5885,276200.0
2014-06-27 09:30:00,35.13,35.3,35.1,35.2,106800.0,28.5804,28.7187,28.556,28.6373,106800.0
2014-06-27 10:00:00,35.2,35.33,35.13,35.31,68600.0,28.6373,28.7431,28.5804,28.7268,68600.0
2014-06-27 10:30:00,35.33,35.35,35.3,35.32,82000.0,28.7431,28.7594,28.7187,28.735,82000.0
2014-06-27 11:00:00,35.32,35.34,35.25,35.27,56400.0,28.735,28.7512,28.678,28.6943,56400.0
2014-06-27 11:30:00,35.27,35.29,35.24,35.26,61800.0,28.6943,28.7106,28.6699,28.6862,61800.0
2014-06-27 12:00:00,35.26,35.36,35.25,35.34,114600.0,28.6862,28.7675,28.678,28.7512,114600.0
2014-06-27 12:30:00,35.34,35.42,35.33,35.4,67800.0,28.7512,28.8163,28.7431,28.8001,67800.0
2014-06-27 13:00:00,35.4,35.42,35.37,35.42,63600.0,28.8001,28.8163,28.7757,28.8163,63600.0
2014-06-27 13:30:00,35.42,35.44,35.4,35.43,63600.0,28.8163,28.8326,28.8001,28.8245,63600.0
2014-06-27 14:00:00,35.43,35.45,35.42,35.43,51200.0,28.8245,28.8407,28.8163,28.8245,51200.0
2014-06-27 14:30:00,35.43,35.6,35.42,35.57,91800.0,28.8245,28.9628,28.8163,28.9384,91800.0
2014-06-27 15:00:00,35.57,35.74,35.55,35.72,148000.0,28.9384,29.0767,28.9221,29.0604,148000.0
2014-06-27 15:30:00,35.71,35.83,35.71,35.79,348800.0,29.0523,29.1499,29.0523,29.1173,348800.0
2014-06-30 09:30:00,35.75,35.78,35.49,35.59,86000.0,29.0848,29.1092,28.8733,28.9546,86000.0
2014-06-30 10:00:00,35.59,35.88,35.59,35.88,55200.0,28.9546,29.1906,28.9546,29.1906,55200.0
2014-06-30 10:30:00,35.9,35.9,35.8,35.81,49000.0,29.2068,29.2068,29.1255,29.1336,49000.0
2014-06-30 11:00:00,35.81,35.84,35.74,35.81,41000.0,29.1336,29.158,29.0767,29.1336,41000.0
2014-06-30 11:30:00,35.8,35.82,35.76,35.77,50600.0,29.1255,29.1418,29.0929,29.1011,50600.0
2014-06-30 12:00:00,35.77,35.79,35.77,35.77,48400.0,29.1011,29.1173,29.1011,29.1011,48400.0
2014-06-30 12:30:00,35.77,35.83,35.77,35.79,36600.0,29.1011,29.1499,29.1011,29.1173,36600.0
2014-06-30 13:00:00,35.79,35.81,35.77,35.78,30800.0,29.1173,29.1336,29.1011,29.1092,30800.0
2014-06-30 13:30:00,35.77,35.82,35.77,35.77,31000.0,29.1011,29.1418,29.1011,29.1011,31000.0
2014-06-30 14:00:00,35.77,35.8,35.77,35.78,32800.0,29.1011,29.1255,29.1011,29.1092,32800.0
2014-06-30 14:30:00,35.78,35.79,35.74,35.76,54800.0,29.1092,29.1173,29.0767,29.0929,54800.0
2014-06-30 15:00:00,35.77,35.8,35.76,35.79,61200.0,29.1011,29.1255,29.0929,29.1173,61200.0
2014-06-30 15:30:00,35.79,35.83,35.74,35.8,229000.0,29.1173,29.1499,29.0767,29.1255,229000.0
2014-07-01 09:30:00,35.72,35.87,35.63,35.83,89000.0,29.0604,29.1824,28.9872,29.1499,89000.0
2014-07-01 10:00:00,35.84,35.9,35.77,35.82,53200.0,29.158,29.2068,29.1011,29.1418,53200.0
2014-07-01 10:30:00,35.81,35.94,35.81,35.91,48000.0,29.1336,29.2394,29.1336,29.215,48000.0
2014-07-01 11:00:00,35.92,35.96,35.91,35.96,48000.0,29.2231,29.2557,29.215,29.2557,48000.0
2014-07-01 11:30:00,35.96,35.99,35.93,35.97,47200.0,29.2557,29.2801,29.2312,29.2638,47200.0
2014-07-01 12:00:00,35.98,35.98,35.9,35.91,26400.0,29.2719,29.2719,29.2068,29.215,26400.0
2014-07-01 12:30:00,35.92,36.0,35.92,35.95,35200.0,29.2231,29.2882,29.2231,29.2475,35200.0
2014-07-01 13:00:00,35.95,36.04,35.94,36.01,28000.0,29.2475,29.3207,29.2394,29.2963,28000.0
2014-07-01 13:30:00,36.02,36.02,35.94,35.94,41000.0,29.3045,29.3045,29.2394,29.2394,41000.0
2014-07-01 14:00:00,35.94,35.95,35.85,35.85,43400.0,29.2394,29.2475,29.1662,29.1662,43400.0
2014-07-01 14:30:00,35.85,35.88,35.81,35.85,50400.0,29.1662,29.1906,29.1336,29.1662,50400.0
2014-07-01 15:00:00,35.85,35.92,35.84,35.9,98600.0,29.1662,29.2231,29.158,29.2068,98600.0
2014-07-01 15:30:00,35.9,35.92,35.79,35.82,209800.0,29.2068,29.2231,29.1173,29.1418,209800.0
2014-07-02 09:30:00,35.64,35.64,35.32,35.34,98000.0,29.1466,29.1466,28.8849,28.9012,98000.0
2014-07-02 10:00:00,35.32,35.38,35.29,35.31,56800.0,28.8849,28.934,28.8604,28.8767,56800.0
2014-07-02 10:30:00,35.32,35.41,35.32,35.4,55400.0,28.8849,28.9585,28.8849,28.9503,55400.0
2014-07-02 11:00:00,35.41,35.49,35.38,35.4,38200.0,28.9585,29.0239,28.934,28.9503,38200.0
2014-07-02 11:30:00,35.4,35.41,35.29,35.31,42400.0,28.9503,28.9585,28.8604,28.8767,42400.0
2014-07-02 12:00:00,35.32,35.35,35.28,35.28,26600.0,28.8849,28.9094,28.8522,28.8522,26600.0
2014-07-02 12:30:00,35.29,35.34,35.27,35.31,38200.0,28.8604,28.9012,28.844,28.8767,38200.0
2014-07-02 13:00:00,35.3,35.39,35.28,35.38,72200.0,28.8685,28.9421,28.8522,28.934,72200.0
2014-07-02 13:30:00,35.38,35.45,35.38,35.45,35800.0,28.934,28.9912,28.934,28.9912,35800.0
2014-07-02 14:00:00,35.44,35.47,35.42,35.43,45400.0,28.983,29.0076,28.9667,28.9748,45400.0
2014-07-02 14:30:00,35.42,35.44,35.39,35.43,48400.0,28.9667,28.983,28.9421,28.9748,48400.0
2014-07-02 15:00:00,35.43,35.45,35.42,35.43,67400.0,28.9748,28.9912,28.9667,28.9748,67400.0
2014-07-02 15:30:00,35.43,35.46,35.41,35.46,174600.0,28.9748,28.9994,28.9585,28.9994,174600.0
2014-07-03 09:30:00,35.48,35.62,35.48,35.5,55800.0,29.0157,29.1302,29.0157,29.0321,55800.0
2014-07-03 10:00:00,35.51,35.52,35.46,35.47,36600.0,29.0403,29.0484,28.9994,29.0076,36600.0
2014-07-03 10:30:00,35.47,35.47,35.37,35.37,39400.0,29.0076,29.0076,28.9258,28.9258,39400.0
2014-07-03 11:00:00,35.38,35.44,35.35,35.44,47000.0,28.934,28.983,28.9094,28.983,47000.0
2014-07-03 11:30:00,35.44,35.52,35.43,35.49,34600.0,28.983,29.0484,28.9748,29.0239,34600.0
2014-07-03 12:00:00,35.49,35.54,35.47,35.52,45200.0,29.0239,29.0648,29.0076,29.0484,45200.0
2014-07-03 12:30:00,35.52,35.55,35.49,35.53,120400.0,29.0484,29.073,29.0239,29.0566,120400.0
2014-07-07 09:30:00,35.55,35.7,35.55,35.63,57000.0,29.073,29.1957,29.073,29.1384,57000.0
2014-07-07 10:00:00,35.64,35.74,35.63,35.72,36400.0,29.1466,29.2284,29.1384,29.212,36400.0
2014-07-07 10:30:00,35.71,35.71,35.57,35.58,38800.0,29.2038,29.2038,29.0893,29.0975,38800.0
2014-07-07 11:00:00,35.58,35.6,35.55,35.56,44400.0,29.0975,29.1139,29.073,29.0812,44400.0
2014-07-07 11:30:00,35.56,35.57,35.54,35.55,28600.0,29.0812,29.0893,29.0648,29.073,28600.0
2014-07-07 12:00:00,35.57,35.59,35.55,35.58,20600.0,29.0893,29.1057,29.073,29.0975,20600.0
2014-07-07 12:30:00,35.57,35.58,35.55,35.56,24600.0,29.0893,29.0975,29.073,29.0812,24600.0
2014-07-07 13:00:00,35.57,35.58,35.55,35.55,22200.0,29.0893,29.0975,29.073,29.073,22200.0
2014-07-07 13:30:00,35.56,35.63,35.56,35.6,37000.0,29.0812,29.1384,29.0812,29.1139,37000.0
2014-07-07 14:00:00,35.59,35.62,35.58,35.62,20400.0,29.1057,29.1302,29.0975,29.1302,20400.0
2014-07-07 14:30:00,35.62,35.62,35.56,35.58,33800.0,29.1302,29.1302,29.0812,29.0975,33800.0
2014-07-07 15:00:00,35.58,35.6,35.56,35.6,41800.0,29.0975,29.1139,29.0812,29.1139,41800.0
2014-07-07 15:30:00,35.59,35.62,35.57,35.58,127600.0,29.1057,29.1302,29.0893,29.0975,127600.0
2014-07-08 09:30:00,35.51,35.6,35.48,35.58,39400.0,29.0403,29.1139,29.0157,29.0975,39400.0
2014-07-08 10:00:00,35.58,35.69,35.56,35.66,43200.0,29.0975,29.1875,29.0812,29.1629,43200.0
2014-07-08 10:30:00,35.64,35.7,35.63,35.67,30400.0,29.1466,29.1957,29.1384,29.1711,30400.0
2014-07-08 11:00:00,35.66,35.67,35.6,35.6,62400.0,29.1629,29.1711,29.1139,29.1139,62400.0
2014-07-08 11:30:00,35.6,35.7,35.59,35.66,67200.0,29.1139,29.1957,29.1057,29.1629,67200.0
2014-07-08 12:00:00,35.66,35.69,35.6,35.6,39400.0,29.1629,29.1875,29.1139,29.1139,39400.0
2014-07-08 12:30:00,35.6,35.63,35.5,35.52,59200.0,29.1139,29.1384,29.0321,29.0484,59200.0
2014-07-08 13:00:00,35.52,35.54,35.47,35.49,31600.0,29.0484,29.0648,29.0076,29.0239,31600.0
2014-07-08 13:30:00,35.49,35.52,35.45,35.45,22600.0,29.0239,29.0484,28.9912,28.9912,22600.0
2014-07-08 14:00:00,35.45,35.51,35.42,35.5,39800.0,28.9912,29.0403,28.9667,29.0321,39800.0
2014-07-08 14:30:00,35.49,35.5,35.43,35.46,38200.0,29.0239,29.0321,28.9748,28.9994,38200.0
2014-07-08 15:00:00,35.47,35.48,35.42,35.43,46400.0,29.0076,29.0157,28.9667,28.9748,46400.0
2014-07-08 15:30:00,35.43,35.45,35.4,35.44,120200.0,28.9748,28.9912,28.9503,28.983,120200.0
2014-07-09 09:30:00,35.46,35.58,35.38,35.45,36800.0,28.9994,29.0975,28.934,28.9912,36800.0
2014-07-09 10:00:00,35.44,35.46,35.4,35.46,30400.0,28.983,28.9994,28.9503,28.9994,30400.0
2014-07-09 10:30:00,35.46,35.52,35.44,35.45,26000.0,28.9994,29.0484,28.983,28.9912,26000.0
2014-07-09 11:00:00,35.47,35.47,35.38,35.41,31000.0,29.0076,29.0076,28.934,28.9585,31000.0
2014-07-09 11:30:00,35.4,35.44,35.34,35.42,25800.0,28.9503,28.983,28.9012,28.9667,25800.0
2014-07-09 12:00:00,35.41,35.42,35.34,35.36,22400.0,28.9585,28.9667,28.9012,28.9176,22400.0
2014-07-09 12:30:00,35.36,35.4,35.33,35.34,17600.0,28.9176,28.9503,28.8931,28.9012,17600.0
2014-07-09 13:00:00,35.34,35.37,35.3,35.31,22600.0,28.9012,28.9258,28.8685,28.8767,22600.0
2014-07-09 13:30:00,35.31,35.31,35.27,35.28,19200.0,28.8767,28.8767,28.844,28.8522,19200.0
2014-07-09 14:00:00,35.28,35.36,35.25,35.35,43200.0,28.8522,28.9176,28.8276,28.9094,43200.0
2014-07-09 14:30:00,35.35,35.35,35.31,35.34,32400.0,28.9094,28.9094,28.8767,28.9012,32400.0
2014-07-09 15:00:00,35.33,35.35,35.29,35.32,64800.0,28.8931,28.9094,28.8604,28.8849,64800.0
2014-07-09 15:30:00,35.32,35.32,35.21,35.27,123000.0,28.8849,28.8849,28.7949,28.844,123000.0
2014-07-10 09:30:00,35.04,35.24,35.04,35.14,52200.0,28.6559,28.8195,28.6559,28.7377,52200.0
2014-07-10 10:00:00,35.13,35.21,35.13,35.18,20600.0,28.7295,28.7949,28.7295,28.7704,20600.0
2014-07-10 10:30:00,35.19,35.19,35.11,35.16,33200.0,28.7786,28.7786,28.7131,28.754,33200.0
2014-07-10 11:00:00,35.16,35.18,35.07,35.09,32000.0,28.754,28.7704,28.6804,28.6968,32000.0
2014-07-10 11:30:00,35.09,35.12,35.05,35.1,32800.0,28.6968,28.7213,28.6641,28.705,32800.0
2014-07-10 12:00:00,35.09,35.16,35.07,35.15,34400.0,28.6968,28.754,28.6804,28.7459,34400.0
2014-07-10 12:30:00,35.16,35.16,35.09,35.09,19200.0,28.754,28.754,28.6968,28.6968,19200.0
2014-07-10 13:00:00,35.09,35.15,35.08,35.15,28600.0,28.6968,28.7459,28.6886,28.7459,28600.0
2014-07-10 13:30:00,35.15,35.17,35.11,35.16,33400.0,28.7459,28.7622,28.7131,28.754,33400.0
2014-07-10 14:00:00,35.16,35.22,35.15,35.2,26600.0,28.754,28.8031,28.7459,28.7867,26600.0
2014-07-10 14:30:00,35.2,35.21,35.17,35.2,40000.0,28.7867,28.7949,28.7622,28.7867,40000.0
2014-07-10 15:00:00,35.21,35.25,35.17,35.25,42200.0,28.7949,28.8276,28.7622,28.8276,42200.0
2014-07-10 15:30:00,35.24,35.26,35.18,35.21,95600.0,28.8195,28.8358,28.7704,28.7949,95600.0
2014-07-11 09:30:00,35.13,35.3,35.08,35.26,72000.0,28.7295,28.8685,28.6886,28.8358,72000.0
2014-07-11 10:00:00,35.27,35.31,35.22,35.26,89200.0,28.844,28.8767,28.8031,28.8358,89200.0
2014-07-11 10:30:00,35.25,35.26,35.15,35.15,98200.0,28.8276,28.8358,28.7459,28.7459,98200.0
2014-07-11 11:00:00,35.16,35.19,35.15,35.16,45000.0,28.754,28.7786,28.7459,28.754,45000.0
2014-07-11 11:30:00,35.16,35.23,35.16,35.21,51600.0,28.754,28.8113,28.754,28.7949,51600.0
2014-07-11 12:00:00,35.2,35.21,35.12,35.17,39800.0,28.7867,28.7949,28.7213,28.7622,39800.0
2014-07-11 12:30:00,35.16,35.21,35.14,35.21,29200.0,28.754,28.7949,28.7377,28.7949,29200.0
2014-07-11 13:00:00,35.21,35.31,35.21,35.28,53600.0,28.7949,28.8767,28.7949,28.8522,53600.0
2014-07-11 13:30:00,35.27,35.29,35.23,35.23,30400.0,28.844,28.8604,28.8113,28.8113,30400.0
2014-07-11 14:00:00,35.23,35.28,35.23,35.27,25400.0,28.8113,28.8522,28.8113,28.844,25400.0
2014-07-11 14:30:00,35.27,35.29,35.24,35.26,23800.0,28.844,28.8604,28.8195,28.8358,23800.0
2014-07-11 15:00:00,35.26,35.34,35.25,35.34,33800.0,28.8358,28.9012,28.8276,28.9012,33800.0
2014-07-11 15:30:00,35.34,35.35,35.27,35.27,85200.0,28.9012,28.9094,28.844,28.844,85200.0
2014-07-14 09:30:00,35.35,35.42,35.31,35.34,31600.0,28.9094,28.9667,28.8767,28.9012,31600.0
2014-07-14 10:00:00,35.35,35.35,35.25,35.26,42400.0,28.9094,28.9094,28.8276,28.8358,42400.0
2014-07-14 10:30:00,35.24,35.29,35.21,35.21,26000.0,28.8195,28.8604,28.7949,28.7949,26000.0
2014-07-14 11:00:00,35.21,35.23,35.15,35.17,32200.0,28.7949,28.8113,28.7459,28.7622,32200.0
2014-07-14 11:30:00,35.17,35.17,35.09,35.1,19400.0,28.7622,28.7622,28.6968,28.705,19400.0
2014-07-14 12:00:00,35.11,35.12,35.06,35.08,16600.0,28.7131,28.7213,28.6723,28.6886,16600.0
2014-07-14 12:30:00,35.09,35.13,35.09,35.13,24000.0,28.6968,28.7295,28.6968,28.7295,24000.0
2014-07-14 13:00:00,35.14,35.2,35.14,35.2,33200.0,28.7377,28.7867,28.7377,28.7867,33200.0
2014-07-14 13:30:00,35.19,35.19,35.14,35.15,11600.0,28.7786,28.7786,28.7377,28.7459,11600.0
2014-07-14 14:00:00,35.15,35.18,35.13,35.18,29600.0,28.7459,28.7704,28.7295,28.7704,29600.0
2014-07-14 14:30:00,35.18,35.23,35.17,35.22,25800.0,28.7704,28.8113,28.7622,28.8031,25800.0
2014-07-14 15:00:00,35.22,35.22,35.19,35.2,37400.0,28.8031,28.8031,28.7786,28.7867,37400.0
2014-07-14 15:30:00,35.2,35.22,35.18,35.21,101800.0,28.7867,28.8031,28.7704,28.7949,101800.0
2014-07-15 09:30:00,35.15,35.23,35.04,35.15,55200.0,28.7459,28.8113,28.6559,28.7459,55200.0
2014-07-15 10:00:00,35.16,35.19,35.1,35.14,33400.0,28.754,28.7786,28.705,28.7377,33400.0
2014-07-15 10:30:00,35.12,35.14,35.02,35.1,53400.0,28.7213,28.7377,28.6395,28.705,53400.0
2014-07-15 11:00:00,35.09,35.16,35.04,35.11,26800.0,28.6968,28.754,28.6559,28.7131,26800.0
2014-07-15 11:30:00,35.1,35.15,35.05,35.05,29600.0,28.705,28.7459,28.6641,28.6641,29600.0
2014-07-15 12:00:00,35.05,35.06,35.01,35.02,17000.0,28.6641,28.6723,28.6314,28.6395,17000.0
2014-07-15 12:30:00,35.02,35.04,34.99,34.99,20600.0,28.6395,28.6559,28.615,28.615,20600.0
2014-07-15 13:00:00,34.99,35.02,34.95,34.99,18000.0,28.615,28.6395,28.5823,28.615,18000.0
2014-07-15 13:30:00,34.99,35.01,34.97,34.97,22600.0,28.615,28.6314,28.5987,28.5987,22600.0
2014-07-15 14:00:00,34.98,35.02,34.95,35.02,26000.0,28.6068,28.6395,28.5823,28.6395,26000.0
2014-07-15 14:30:00,35.02,35.02,34.97,34.99,34000.0,28.6395,28.6395,28.5987,28.615,34000.0
2014-07-15 15:00:00,34.99,34.99,34.93,34.96,50800.0,28.615,28.615,28.5659,28.5905,50800.0
2014-07-15 15:30:00,34.96,34.97,34.93,34.96,109200.0,28.5905,28.5987,28.5659,28.5905,109200.0
2014-07-16 09:30:00,35.02,35.13,34.81,34.88,36000.0,28.6395,28.7295,28.4678,28.5251,36000.0
2014-07-16 10:00:00,34.88,34.93,34.86,34.89,35000.0,28.5251,28.5659,28.5087,28.5332,35000.0
2014-07-16 10:30:00,34.89,34.89,34.83,34.87,42200.0,28.5332,28.5332,28.4842,28.5169,42200.0
2014-07-16 11:00:00,34.85,34.96,34.85,34.95,43400.0,28.5005,28.5905,28.5005,28.5823,43400.0
2014-07-16 11:30:00,34.94,35.01,34.92,34.97,39200.0,28.5741,28.6314,28.5578,28.5987,39200.0
2014-07-16 12:00:00,34.97,35.02,34.97,35.02,20400.0,28.5987,28.6395,28.5987,28.6395,20400.0
2014-07-16 12:30:00,35.02,35.07,35.02,35.06,25400.0,28.6395,28.6804,28.6395,28.6723,25400.0
2014-07-16 13:00:00,35.06,35.07,34.99,34.99,22600.0,28.6723,28.6804,28.615,28.615,22600.0
2014-07-16 13:30:00,34.99,34.99,34.94,34.98,30200.0,28.615,28.615,28.5741,28.6068,30200.0
2014-07-16 14:00:00,34.98,35.02,34.97,34.98,40200.0,28.6068,28.6395,28.5987,28.6068,40200.0
2014-07-16 14:30:00,34.99,35.02,34.87,34.91,196200.0,28.615,28.6395,28.5169,28.5496,196200.0
2014-07-16 15:00:00,34.9,34.92,34.83,34.92,313600.0,28.5414,28.5578,28.4842,28.5578,313600.0
2014-07-16 15:30:00,34.92,34.99,34.9,34.98,124200.0,28.5578,28.615,28.5414,28.6068,124200.0
2014-07-17 09:30:00,34.93,34.94,34.79,34.88,26600.0,28.5659,28.5741,28.4514,28.5251,26600.0
2014-07-17 10:00:00,34.88,34.92,34.83,34.84,23600.0,28.5251,28.5578,28.4842,28.4923,23600.0
2014-07-17 10:30:00,34.87,34.88,34.81,34.81,37800.0,28.5169,28.5251,28.4678,28.4678,37800.0
2014-07-17 11:00:00,34.81,34.84,34.73,34.73,36800.0,28.4678,28.4923,28.4024,28.4024,36800.0
2014-07-17 11:30:00,34.72,34.79,34.7,34.74,30200.0,28.3942,28.4514,28.3778,28.4106,30200.0
2014-07-17 12:00:00,34.73,34.79,34.68,34.79,88800.0,28.4024,28.4514,28.3615,28.4514,88800.0
2014-07-17 12:30:00,34.79,34.84,34.78,34.84,30600.0,28.4514,28.4923,28.4433,28.4923,30600.0
2014-07-17 13:00:00,34.85,34.87,34.83,34.84,26400.0,28.5005,28.5169,28.4842,28.4923,26400.0
2014-07-17 13:30:00,34.84,34.86,34.78,34.81,29600.0,28.4923,28.5087,28.4433,28.4678,29600.0
2014-07-17 14:00:00,34.81,34.83,34.74,34.77,45800.0,28.4678,28.4842,28.4106,28.4351,45800.0
2014-07-17 14:30:00,34.81,34.83,34.77,34.79,32000.0,28.4678,28.4842,28.4351,28.4514,32000.0
2014-07-17 15:00:00,34.79,34.79,34.68,34.69,63800.0,28.4514,28.4514,28.3615,28.3697,63800.0
2014-07-17 15:30:00,34.68,34.72,34.63,34.64,136200.0,28.3615,28.3942,28.3206,28.3288,136200.0
2014-07-18 09:30:00,34.74,34.88,34.68,34.88,133000.0,28.4106,28.5251,28.3615,28.5251,133000.0
2014-07-18 10:00:00,34.85,34.91,34.79,34.86,79600.0,28.5005,28.5496,28.4514,28.5087,79600.0
2014-07-18 10:30:00,34.87,34.99,34.85,34.99,65000.0,28.5169,28.615,28.5005,28.615,65000.0
2014-07-18 11:00:00,34.99,35.02,34.95,34.97,72800.0,28.615,28.6395,28.5823,28.5987,72800.0
2014-07-18 11:30:00,34.97,35.1,34.96,35.05,72000.0,28.5987,28.705,28.5905,28.6641,72000.0
2014-07-18 12:00:00,35.04,35.14,35.03,35.13,39000.0,28.6559,28.7377,28.6477,28.7295,39000.0
2014-07-18 12:30:00,35.12,35.14,35.09,35.1,44400.0,28.7213,28.7377,28.6968,28.705,44400.0
2014-07-18 13:00:00,35.1,35.13,35.08,35.09,33200.0,28.705,28.7295,28.6886,28.6968,33200.0
2014-07-18 13:30:00,35.08,35.08,35.02,35.02,42200.0,28.6886,28.6886,28.6395,28.6395,42200.0
2014-07-18 14:00:00,35.03,35.12,35.0,35.07,41600.0,28.6477,28.7213,28.6232,28.6804,41600.0
2014-07-18 14:30:00,35.07,35.09,35.05,35.08,52800.0,28.6804,28.6968,28.6641,28.6886,52800.0
2014-07-18 15:00:00,35.08,35.13,35.07,35.13,90400.0,28.6886,28.7295,28.6804,28.7295,90400.0
2014-07-18 15:30:00,35.13,35.17,35.09,35.15,334200.0,28.7295,28.7622,28.6968,28.7459,334200.0
2014-07-21 09:30:00,35.04,35.08,34.9,34.93,59000.0,28.6559,28.6886,28.5414,28.5659,59000.0
2014-07-21 10:00:00,34.93,35.06,34.93,35.05,102600.0,28.5659,28.6723,28.5659,28.6641,102600.0
2014-07-21 10:30:00,35.05,35.05,34.98,35.02,107000.0,28.6641,28.6641,28.6068,28.6395,107000.0
2014-07-21 11:00:00,34.99,35.13,34.99,35.12,106800.0,28.615,28.7295,28.615,28.7213,106800.0
2014-07-21 11:30:00,35.12,35.19,35.1,35.18,279000.0,28.7213,28.7786,28.705,28.7704,279000.0
2014-07-21 12:00:00,35.19,35.2,35.04,35.05,113600.0,28.7786,28.7867,28.6559,28.6641,113600.0
2014-07-21 12:30:00,35.05,35.13,35.05,35.1,60200.0,28.6641,28.7295,28.6641,28.705,60200.0
2014-07-21 13:00:00,35.1,35.13,35.09,35.1,53000.0,28.705,28.7295,28.6968,28.705,53000.0
2014-07-21 13:30:00,35.1,35.12,35.07,35.1,90600.0,28.705,28.7213,28.6804,28.705,90600.0
2014-07-21 14:00:00,35.1,35.13,35.04,35.1,138000.0,28.705,28.7295,28.6559,28.705,138000.0
2014-07-21 14:30:00,35.09,35.17,35.09,35.14,66400.0,28.6968,28.7622,28.6968,28.7377,66400.0
2014-07-21 15:00:00,35.14,35.17,35.13,35.15,75000.0,28.7377,28.7622,28.7295,28.7459,75000.0
2014-07-21 15:30:00,35.14,35.15,35.1,35.12,126800.0,28.7377,28.7459,28.705,28.7213,126800.0
2014-07-22 09:30:00,35.13,35.13,34.92,34.97,93400.0,28.7295,28.7295,28.5578,28.5987,93400.0
2014-07-22 10:00:00,34.97,35.05,34.89,35.02,268400.0,28.5987,28.6641,28.5332,28.6395,268400.0
2014-07-22 10:30:00,35.02,35.14,35.02,35.13,39200.0,28.6395,28.7377,28.6395,28.7295,39200.0
2014-07-22 11:00:00,35.13,35.16,35.03,35.06,52800.0,28.7295,28.754,28.6477,28.6723,52800.0
2014-07-22 11:30:00,35.06,35.15,35.06,35.13,34200.0,28.6723,28.7459,28.6723,28.7295,34200.0
2014-07-22 12:00:00,35.13,35.17,35.05,35.07,42400.0,28.7295,28.7622,28.6641,28.6804,42400.0
2014-07-22 12:30:00,35.07,35.1,35.0,35.01,112400.0,28.6804,28.705,28.6232,28.6314,112400.0
2014-07-22 13:00:00,35.01,35.02,34.96,34.98,51400.0,28.6314,28.6395,28.5905,28.6068,51400.0
2014-07-22 13:30:00,34.98,35.02,34.92,35.01,175000.0,28.6068,28.6395,28.5578,28.6314,175000.0
2014-07-22 14:00:00,35.02,35.04,34.95,34.95,110000.0,28.6395,28.6559,28.5823,28.5823,110000.0
2014-07-22 14:30:00,34.96,35.01,34.96,34.98,66600.0,28.5905,28.6314,28.5905,28.6068,66600.0
2014-07-22 15:00:00,34.98,34.99,34.93,34.96,142400.0,28.6068,28.615,28.5659,28.5905,142400.0
2014-07-22 15:30:00,34.96,35.02,34.96,35.01,161000.0,28.5905,28.6395,28.5905,28.6314,161000.0
2014-07-23 09:30:00,35.0,35.08,34.92,34.96,101800.0,28.6232,28.6886,28.5578,28.5905,101800.0
2014-07-23 10:00:00,34.96,34.98,34.94,34.97,74600.0,28.5905,28.6068,28.5741,28.5987,74600.0
2014-07-23 10:30:00,34.98,35.0,34.95,34.95,111800.0,28.6068,28.6232,28.5823,28.5823,111800.0
2014-07-23 11:00:00,34.95,34.99,34.94,34.96,92200.0,28.5823,28.615,28.5741,28.5905,92200.0
2014-07-23 11:30:00,34.96,34.99,34.95,34.97,104800.0,28.5905,28.615,28.5823,28.5987,104800.0
2014-07-23 12:00:00,34.97,34.98,34.93,34.95,104600.0,28.5987,28.6068,28.5659,28.5823,104600.0
2014-07-23 12:30:00,34.94,34.95,34.79,34.83,138400.0,28.5741,28.5823,28.4514,28.4842,138400.0
2014-07-23 13:00:00,34.84,34.85,34.8,34.83,58600.0,28.4923,28.5005,28.4596,28.4842,58600.0
2014-07-23 13:30:00,34.83,34.85,34.8,34.81,58000.0,28.4842,28.5005,28.4596,28.4678,58000.0
2014-07-23 14:00:00,34.81,34.81,34.74,34.74,64000.0,28.4678,28.4678,28.4106,28.4106,64000.0
2014-07-23 14:30:00,34.74,34.78,34.72,34.74,68000.0,28.4106,28.4433,28.3942,28.4106,68000.0
2014-07-23 15:00:00,34.74,34.77,34.7,34.76,127600.0,28.4106,28.4351,28.3778,28.4269,127600.0
2014-07-23 15:30:00,34.77,34.77,34.7,34.7,353400.0,28.4351,28.4351,28.3778,28.3778,353400.0
2014-07-24 09:30:00,34.81,34.84,34.69,34.71,35600.0,28.4678,28.4923,28.3697,28.386,35600.0
2014-07-24 10:00:00,34.69,34.72,34.66,34.7,36400.0,28.3697,28.3942,28.3451,28.3778,36400.0
2014-07-24 10:30:00,34.71,34.74,34.68,34.71,31800.0,28.386,28.4106,28.3615,28.386,31800.0
2014-07-24 11:00:00,34.7,34.73,34.69,34.71,42200.0,28.3778,28.4024,28.3697,28.386,42200.0
2014-07-24 11:30:00,34.7,34.71,34.66,34.67,38400.0,28.3778,28.386,28.3451,28.3533,38400.0
2014-07-24 12:00:00,34.68,34.73,34.68,34.72,30000.0,28.3615,28.4024,28.3615,28.3942,30000.0
2014-07-24 12:30:00,34.72,34.72,34.69,34.7,22800.0,28.3942,28.3942,28.3697,28.3778,22800.0
2014-07-24 13:00:00,34.7,34.72,34.67,34.72,34600.0,28.3778,28.3942,28.3533,28.3942,34600.0
2014-07-24 13:30:00,34.72,34.72,34.66,34.71,33400.0,28.3942,28.3942,28.3451,28.386,33400.0
2014-07-24 14:00:00,34.7,34.71,34.67,34.67,38400.0,28.3778,28.386,28.3533,28.3533,38400.0
2014-07-24 14:30:00,34.68,34.7,34.63,34.64,43600.0,28.3615,28.3778,28.3206,28.3288,43600.0
2014-07-24 15:00:00,34.65,34.7,34.63,34.7,55600.0,28.337,28.3778,28.3206,28.3778,55600.0
2014-07-24 15:30:00,34.7,34.72,34.67,34.69,89800.0,28.3778,28.3942,28.3533,28.3697,89800.0
2014-07-25 09:30:00,34.59,34.74,34.57,34.63,42200.0,28.2879,28.4106,28.2715,28.3206,42200.0
2014-07-25 10:00:00,34.64,34.66,34.58,34.63,18800.0,28.3288,28.3451,28.2797,28.3206,18800.0
2014-07-25 10:30:00,34.6,34.63,34.59,34.62,21000.0,28.2961,28.3206,28.2879,28.3124,21000.0
2014-07-25 11:00:00,34.62,34.62,34.52,34.58,21000.0,28.3124,28.3124,28.2306,28.2797,21000.0
2014-07-25 11:30:00,34.58,34.59,34.54,34.57,14400.0,28.2797,28.2879,28.247,28.2715,14400.0
2014-07-25 12:00:00,34.57,34.6,34.56,34.6,13400.0,28.2715,28.2961,28.2634,28.2961,13400.0
2014-07-25 12:30:00,34.6,34.64,34.6,34.63,21800.0,28.2961,28.3288,28.2961,28.3206,21800.0
2014-07-25 13:00:00,34.63,34.63,34.58,34.58,15200.0,28.3206,28.3206,28.2797,28.2797,15200.0
2014-07-25 13:30:00,34.56,34.57,34.54,34.54,18200.0,28.2634,28.2715,28.247,28.247,18200.0
2014-07-25 14:00:00,34.52,34.6,34.52,34.6,22400.0,28.2306,28.2961,28.2306,28.2961,22400.0
2014-07-25 14:30:00,34.61,34.64,34.59,34.6,25800.0,28.3042,28.3288,28.2879,28.2961,25800.0
2014-07-25 15:00:00,34.6,34.62,34.54,34.54,46600.0,28.2961,28.3124,28.247,28.247,46600.0
2014-07-25 15:30:00,34.54,34.62,34.52,34.6,112000.0,28.247,28.3124,28.2306,28.2961,112000.0
2014-07-28 09:30:00,34.58,34.63,34.34,34.43,62800.0,28.2797,28.3206,28.0834,28.157,62800.0
2014-07-28 10:00:00,34.42,34.45,34.33,34.38,61800.0,28.1489,28.1734,28.0753,28.1161,61800.0
2014-07-28 10:30:00,34.37,34.41,34.3,34.34,55800.0,28.108,28.1407,28.0507,28.0834,55800.0
2014-07-28 11:00:00,34.35,34.41,34.32,34.32,33000.0,28.0916,28.1407,28.0671,28.0671,33000.0
2014-07-28 11:30:00,34.32,34.42,34.32,34.41,53800.0,28.0671,28.1489,28.0671,28.1407,53800.0
2014-07-28 12:00:00,34.41,34.42,34.37,34.38,64800.0,28.1407,28.1489,28.108,28.1161,64800.0
2014-07-28 12:30:00,34.38,34.39,34.35,34.38,25200.0,28.1161,28.1243,28.0916,28.1161,25200.0
2014-07-28 13:00:00,34.38,34.38,34.35,34.38,29400.0,28.1161,28.1161,28.0916,28.1161,29400.0
2014-07-28 13:30:00,34.38,34.46,34.38,34.44,32400.0,28.1161,28.1816,28.1161,28.1652,32400.0
2014-07-28 14:00:00,34.45,34.46,34.41,34.42,42200.0,28.1734,28.1816,28.1407,28.1489,42200.0
2014-07-28 14:30:00,34.42,34.43,34.39,34.42,49200.0,28.1489,28.157,28.1243,28.1489,49200.0
2014-07-28 15:00:00,34.41,34.45,34.4,34.44,82600.0,28.1407,28.1734,28.1325,28.1652,82600.0
2014-07-28 15:30:00,34.44,34.47,34.38,34.38,180400.0,28.1652,28.1898,28.1161,28.1161,180400.0
2014-07-29 09:30:00,34.44,34.52,34.38,34.52,33600.0,28.1652,28.2306,28.1161,28.2306,33600.0
2014-07-29 10:00:00,34.52,34.59,34.46,34.52,50800.0,28.2306,28.2879,28.1816,28.2306,50800.0
2014-07-29 10:30:00,34.52,34.56,34.5,34.51,32000.0,28.2306,28.2634,28.2143,28.2225,32000.0
2014-07-29 11:00:00,34.51,34.51,34.43,34.44,31200.0,28.2225,28.2225,28.157,28.1652,31200.0
2014-07-29 11:30:00,34.43,34.43,34.3,34.32,40600.0,28.157,28.157,28.0507,28.0671,40600.0
2014-07-29 12:00:00,34.32,34.35,34.29,34.34,34800.0,28.0671,28.0916,28.0425,28.0834,34800.0
2014-07-29 12:30:00,34.34,34.35,34.31,34.32,41200.0,28.0834,28.0916,28.0589,28.0671,41200.0
2014-07-29 13:00:00,34.31,34.32,34.26,34.28,56200.0,28.0589,28.0671,28.018,28.0344,56200.0
2014-07-29 13:30:00,34.29,34.29,34.25,34.26,38000.0,28.0425,28.0425,28.0098,28.018,38000.0
2014-07-29 14:00:00,34.25,34.26,34.17,34.2,77600.0,28.0098,28.018,27.9444,27.9689,77600.0
2014-07-29 14:30:00,34.21,34.22,34.14,34.15,63400.0,27.9771,27.9853,27.9199,27.9281,63400.0
2014-07-29 15:00:00,34.14,34.17,34.1,34.1,93800.0,27.9199,27.9444,27.8872,27.8872,93800.0
2014-07-29 15:30:00,34.1,34.13,34.05,34.05,187200.0,27.8872,27.9117,27.8463,27.8463,187200.0
2014-07-30 09:30:00,34.07,34.19,33.71,33.75,122400.0,27.8626,27.9608,27.5682,27.6009,122400.0
2014-07-30 10:00:00,33.74,33.85,33.73,33.74,151600.0,27.5928,27.6827,27.5846,27.5928,151600.0
2014-07-30 10:30:00,33.76,33.77,33.68,33.75,134400.0,27.6091,27.6173,27.5437,27.6009,134400.0
2014-07-30 11:00:00,33.74,33.82,33.71,33.82,124000.0,27.5928,27.6582,27.5682,27.6582,124000.0
2014-07-30 11:30:00,33.8,33.8,33.63,33.66,34200.0,27.6418,27.6418,27.5028,27.5273,34200.0
2014-07-30 12:00:00,33.67,33.72,33.66,33.68,40800.0,27.5355,27.5764,27.5273,27.5437,40800.0
2014-07-30 12:30:00,33.68,33.73,33.66,33.68,56200.0,27.5437,27.5846,27.5273,27.5437,56200.0
2014-07-30 13:00:00,33.68,33.69,33.57,33.6,66400.0,27.5437,27.5519,27.4537,27.4783,66400.0
2014-07-30 13:30:00,33.6,33.72,33.6,33.7,63000.0,27.4783,27.5764,27.4783,27.56,63000.0
2014-07-30 14:00:00,33.7,33.81,33.65,33.81,144200.0,27.56,27.65,27.5192,27.65,144200.0
2014-07-30 14:30:00,33.79,33.79,33.68,33.71,68800.0,27.6336,27.6336,27.5437,27.5682,68800.0
2014-07-30 15:00:00,33.7,33.75,33.65,33.71,94200.0,27.56,27.6009,27.5192,27.5682,94200.0
2014-07-30 15:30:00,33.7,33.72,33.67,33.69,301000.0,27.56,27.5764,27.5355,27.5519,301000.0
2014-07-31 09:30:00,33.52,33.59,33.26,33.31,117600.0,27.4128,27.4701,27.2002,27.2411,117600.0
2014-07-31 10:00:00,33.32,33.38,33.29,33.35,95600.0,27.2493,27.2983,27.2247,27.2738,95600.0
2014-07-31 10:30:00,33.35,33.37,33.24,33.24,121200.0,27.2738,27.2902,27.1839,27.1839,121200.0
2014-07-31 11:00:00,33.25,33.29,33.19,33.21,48600.0,27.192,27.2247,27.143,27.1593,48600.0
2014-07-31 11:30:00,33.21,33.24,33.13,33.13,89400.0,27.1593,27.1839,27.0939,27.0939,89400.0
2014-07-31 12:00:00,33.12,33.18,33.1,33.18,61800.0,27.0857,27.1348,27.0694,27.1348,61800.0
2014-07-31 12:30:00,33.17,33.18,33.11,33.14,51000.0,27.1266,27.1348,27.0775,27.1021,51000.0
2014-07-31 13:00:00,33.14,33.17,33.07,33.1,71800.0,27.1021,27.1266,27.0448,27.0694,71800.0
2014-07-31 13:30:00,33.11,33.12,33.06,33.08,68800.0,27.0775,27.0857,27.0366,27.053,68800.0
2014-07-31 14:00:00,33.08,33.12,33.05,33.08,84000.0,27.053,27.0857,27.0285,27.053,84000.0
2014-07-31 14:30:00,33.09,33.1,32.98,32.99,65800.0,27.0612,27.0694,26.9712,26.9794,65800.0
2014-07-31 15:00:00,32.98,33.01,32.86,32.9,119200.0,26.9712,26.9958,26.8731,26.9058,119200.0
2014-07-31 15:30:00,32.9,32.96,32.88,32.89,259800.0,26.9058,26.9549,26.8894,26.8976,259800.0
2014-08-01 09:30:00,32.46,32.98,32.46,32.94,176000.0,26.546,26.9712,26.546,26.9385,176000.0
2014-08-01 10:00:00,32.94,33.13,32.87,33.09,130600.0,26.9385,27.0939,26.8813,27.0612,130600.0
2014-08-01 10:30:00,33.07,33.18,33.06,33.09,125400.0,27.0448,27.1348,27.0366,27.0612,125400.0
2014-08-01 11:00:00,33.08,33.13,33.02,33.05,103800.0,27.053,27.0939,27.0039,27.0285,103800.0
2014-08-01 11:30:00,33.04,33.04,32.91,32.93,59400.0,27.0203,27.0203,26.914,26.9303,59400.0
2014-08-01 12:00:00,32.94,33.02,32.92,32.99,56000.0,26.9385,27.0039,26.9222,26.9794,56000.0
2014-08-01 12:30:00,32.99,33.08,32.97,33.06,62600.0,26.9794,27.053,26.963,27.0366,62600.0
2014-08-01 13:00:00,33.06,33.19,33.02,33.19,65600.0,27.0366,27.143,27.0039,27.143,65600.0
2014-08-01 13:30:00,33.19,33.21,33.1,33.18,59800.0,27.143,27.1593,27.0694,27.1348,59800.0
2014-08-01 14:00:00,33.17,33.19,33.1,33.11,66800.0,27.1266,27.143,27.0694,27.0775,66800.0
2014-08-01 14:30:00,33.11,33.18,33.1,33.18,113600.0,27.0775,27.1348,27.0694,27.1348,113600.0
2014-08-01 15:00:00,33.18,33.24,33.16,33.23,157800.0,27.1348,27.1839,27.1184,27.1757,157800.0
2014-08-01 15:30:00,33.23,33.27,33.17,33.19,308200.0,27.1757,27.2084,27.1266,27.143,308200.0
2014-08-04 09:30:00,33.22,33.27,33.12,33.2,58200.0,27.1675,27.2084,27.0857,27.1511,58200.0
2014-08-04 10:00:00,33.2,33.22,33.09,33.19,58400.0,27.1511,27.1675,27.0612,27.143,58400.0
2014-08-04 10:30:00,33.18,33.22,33.15,33.17,60600.0,27.1348,27.1675,27.1102,27.1266,60600.0
2014-08-04 11:00:00,33.18,33.22,33.17,33.18,32800.0,27.1348,27.1675,27.1266,27.1348,32800.0
2014-08-04 11:30:00,33.19,33.22,33.16,33.19,44000.0,27.143,27.1675,27.1184,27.143,44000.0
2014-08-04 12:00:00,33.2,33.26,33.17,33.24,30600.0,27.1511,27.2002,27.1266,27.1839,30600.0
2014-08-04 12:30:00,33.24,33.26,33.2,33.23,41000.0,27.1839,27.2002,27.1511,27.1757,41000.0
2014-08-04 13:00:00,33.23,33.29,33.21,33.27,33600.0,27.1757,27.2247,27.1593,27.2084,33600.0
2014-08-04 13:30:00,33.27,33.29,33.24,33.24,28400.0,27.2084,27.2247,27.1839,27.1839,28400.0
2014-08-04 14:00:00,33.26,33.26,33.2,33.2,31600.0,27.2002,27.2002,27.1511,27.1511,31600.0
2014-08-04 14:30:00,33.2,33.31,33.2,33.27,40800.0,27.1511,27.2411,27.1511,27.2084,40800.0
2014-08-04 15:00:00,33.27,33.33,33.26,33.32,51200.0,27.2084,27.2575,27.2002,27.2493,51200.0
2014-08-04 15:30:00,33.32,33.39,33.31,33.35,194800.0,27.2493,27.3065,27.2411,27.2738,194800.0
2014-08-05 09:30:00,33.22,33.41,33.15,33.38,101400.0,27.1675,27.3229,27.1102,27.2983,101400.0
2014-08-05 10:00:00,33.37,33.4,33.27,33.4,49600.0,27.2902,27.3147,27.2084,27.3147,49600.0
2014-08-05 10:30:00,33.38,33.45,33.37,33.41,50000.0,27.2983,27.3556,27.2902,27.3229,50000.0
2014-08-05 11:00:00,33.4,33.45,33.38,33.4,47000.0,27.3147,27.3556,27.2983,27.3147,47000.0
2014-08-05 11:30:00,33.4,33.44,33.38,33.41,40800.0,27.3147,27.3474,27.2983,27.3229,40800.0
2014-08-05 12:00:00,33.41,33.45,33.38,33.41,46400.0,27.3229,27.3556,27.2983,27.3229,46400.0
2014-08-05 12:30:00,33.4,33.42,33.35,33.4,39600.0,27.3147,27.3311,27.2738,27.3147,39600.0
2014-08-05 13:00:00,33.4,33.41,33.37,33.4,38800.0,27.3147,27.3229,27.2902,27.3147,38800.0
2014-08-05 13:30:00,33.4,33.4,33.23,33.25,69800.0,27.3147,27.3147,27.1757,27.192,69800.0
2014-08-05 14:00:00,33.26,33.27,33.19,33.23,117800.0,27.2002,27.2084,27.143,27.1757,117800.0
2014-08-05 14:30:00,33.24,33.26,33.21,33.22,97000.0,27.1839,27.2002,27.1593,27.1675,97000.0
2014-08-05 15:00:00,33.23,33.27,33.16,33.21,189600.0,27.1757,27.2084,27.1184,27.1593,189600.0
2014-08-05 15:30:00,33.22,33.27,33.19,33.2,203800.0,27.1675,27.2084,27.143,27.1511,203800.0
2014-08-06 09:30:00,33.17,33.74,33.17,33.65,206200.0,27.1266,27.5928,27.1266,27.5192,206200.0
2014-08-06 10:00:00,33.65,33.72,33.54,33.56,152000.0,27.5192,27.5764,27.4292,27.4455,152000.0
2014-08-06 10:30:00,33.55,33.58,33.48,33.54,72600.0,27.4374,27.4619,27.3801,27.4292,72600.0
2014-08-06 11:00:00,33.55,33.56,33.52,33.53,60400.0,27.4374,27.4455,27.4128,27.421,60400.0
2014-08-06 11:30:00,33.54,33.6,33.52,33.55,163200.0,27.4292,27.4783,27.4128,27.4374,163200.0
2014-08-06 12:00:00,33.56,33.57,33.51,33.55,106200.0,27.4455,27.4537,27.4047,27.4374,106200.0
2014-08-06 12:30:00,33.55,33.57,33.52,33.56,56600.0,27.4374,27.4537,27.4128,27.4455,56600.0
2014-08-06 13:00:00,33.55,33.6,33.51,33.59,39000.0,27.4374,27.4783,27.4047,27.4701,39000.0
2014-08-06 13:30:00,33.58,33.62,33.57,33.6,39000.0,27.4619,27.4946,27.4537,27.4783,39000.0
2014-08-06 14:00:00,33.6,33.72,33.58,33.71,80800.0,27.4783,27.5764,27.4619,27.5682,80800.0
2014-08-06 14:30:00,33.72,33.72,33.6,33.71,86400.0,27.5764,27.5764,27.4783,27.5682,86400.0
2014-08-06 15:00:00,33.71,33.77,33.67,33.69,106400.0,27.5682,27.6173,27.5355,27.5519,106400.0
2014-08-06 15:30:00,33.68,33.74,33.67,33.71,140800.0,27.5437,27.5928,27.5355,27.5682,140800.0
2014-08-07 09:30:00,33.76,33.85,33.71,33.8,56800.0,27.6091,27.6827,27.5682,27.6418,56800.0
2014-08-07 10:00:00,33.8,33.83,33.74,33.74,40000.0,27.6418,27.6664,27.5928,27.5928,40000.0
2014-08-07 10:30:00,33.73,33.82,33.64,33.67,33000.0,27.5846,27.6582,27.511,27.5355,33000.0
2014-08-07 11:00:00,33.67,33.67,33.56,33.56,33000.0,27.5355,27.5355,27.4455,27.4455,33000.0
2014-08-07 11:30:00,33.55,33.58,33.48,33.51,49000.0,27.4374,27.4619,27.3801,27.4047,49000.0
2014-08-07 12:00:00,33.51,33.54,33.47,33.5,49800.0,27.4047,27.4292,27.3719,27.3965,49800.0
2014-08-07 12:30:00,33.51,33.56,33.47,33.53,33800.0,27.4047,27.4455,27.3719,27.421,33800.0
2014-08-07 13:00:00,33.53,33.65,33.53,33.63,24200.0,27.421,27.5192,27.421,27.5028,24200.0
2014-08-07 13:30:00,33.63,33.66,33.6,33.63,26200.0,27.5028,27.5273,27.4783,27.5028,26200.0
2014-08-07 14:00:00,33.62,33.62,33.58,33.59,33400.0,27.4946,27.4946,27.4619,27.4701,33400.0
2014-08-07 14:30:00,33.59,33.6,33.55,33.56,26800.0,27.4701,27.4783,27.4374,27.4455,26800.0
2014-08-07 15:00:00,33.53,33.58,33.5,33.52,53200.0,27.421,27.4619,27.3965,27.4128,53200.0
2014-08-07 15:30:00,33.51,33.54,33.48,33.51,109600.0,27.4047,27.4292,27.3801,27.4047,109600.0
2014-08-08 09:30:00,33.52,33.66,33.51,33.53,69200.0,27.4128,27.5273,27.4047,27.421,69200.0
2014-08-08 10:00:00,33.52,33.52,33.48,33.51,29800.0,27.4128,27.4128,27.3801,27.4047,29800.0
2014-08-08 10:30:00,33.49,33.63,33.49,33.62,24000.0,27.3883,27.5028,27.3883,27.4946,24000.0
2014-08-08 11:00:00,33.62,33.69,33.62,33.66,24800.0,27.4946,27.5519,27.4946,27.5273,24800.0
2014-08-08 11:30:00,33.67,33.72,33.66,33.7,32200.0,27.5355,27.5764,27.5273,27.56,32200.0
2014-08-08 12:00:00,33.7,33.74,33.69,33.71,17800.0,27.56,27.5928,27.5519,27.5682,17800.0
2014-08-08 12:30:00,33.71,33.74,33.69,33.73,15400.0,27.5682,27.5928,27.5519,27.5846,15400.0
2014-08-08 13:00:00,33.73,33.88,33.72,33.85,33600.0,27.5846,27.7072,27.5764,27.6827,33600.0
2014-08-08 13:30:00,33.83,33.85,33.81,33.85,27600.0,27.6664,27.6827,27.65,27.6827,27600.0
2014-08-08 14:00:00,33.85,33.86,33.82,33.84,28600.0,27.6827,27.6909,27.6582,27.6745,28600.0
2014-08-08 14:30:00,33.83,33.85,33.8,33.8,25800.0,27.6664,27.6827,27.6418,27.6418,25800.0
2014-08-08 15:00:00,33.8,33.85,33.78,33.84,41000.0,27.6418,27.6827,27.6255,27.6745,41000.0
2014-08-08 15:30:00,33.85,33.93,33.85,33.92,114200.0,27.6827,27.7481,27.6827,27.74,114200.0
2014-08-11 09:30:00,33.94,34.2,33.94,34.16,63600.0,27.7563,27.9689,27.7563,27.9362,63600.0
2014-08-11 10:00:00,34.16,34.2,34.1,34.15,68400.0,27.9362,27.9689,27.8872,27.9281,68400.0
2014-08-11 10:30:00,34.13,34.18,34.12,34.13,29000.0,27.9117,27.9526,27.9035,27.9117,29000.0
2014-08-11 11:00:00,34.13,34.19,34.11,34.13,42800.0,27.9117,27.9608,27.8953,27.9117,42800.0
2014-08-11 11:30:00,34.14,34.31,34.13,34.29,38800.0,27.9199,28.0589,27.9117,28.0425,38800.0
2014-08-11 12:00:00,34.27,34.31,34.26,34.31,40800.0,28.0262,28.0589,28.018,28.0589,40800.0
2014-08-11 12:30:00,34.3,34.32,34.27,34.3,29800.0,28.0507,28.0671,28.0262,28.0507,29800.0
2014-08-11 13:00:00,34.3,34.32,34.26,34.26,23600.0,28.0507,28.0671,28.018,28.018,23600.0
2014-08-11 13:30:00,34.25,34.29,34.24,34.24,46400.0,28.0098,28.0425,28.0017,28.0017,46400.0
2014-08-11 14:00:00,34.24,34.29,34.23,34.24,41200.0,28.0017,28.0425,27.9935,28.0017,41200.0
2014-08-11 14:30:00,34.24,34.3,34.23,34.26,40200.0,28.0017,28.0507,27.9935,28.018,40200.0
2014-08-11 15:00:00,34.26,34.31,34.23,34.24,46400.0,28.018,28.0589,27.9935,28.0017,46400.0
2014-08-11 15:30:00,34.23,34.25,34.17,34.19,123200.0,27.9935,28.0098,27.9444,27.9608,123200.0
2014-08-12 09:30:00,34.16,34.27,34.12,34.24,44800.0,27.9362,28.0262,27.9035,28.0017,44800.0
2014-08-12 10:00:00,34.24,34.28,34.18,34.25,32800.0,28.0017,28.0344,27.9526,28.0098,32800.0
2014-08-12 10:30:00,34.24,34.31,34.21,34.27,52400.0,28.0017,28.0589,27.9771,28.0262,52400.0
2014-08-12 11:00:00,34.27,34.35,34.24,34.27,208600.0,28.0262,28.0916,28.0017,28.0262,208600.0
2014-08-12 11:30:00,34.26,34.27,34.23,34.24,23200.0,28.018,28.0262,27.9935,28.0017,23200.0
2014-08-12 12:00:00,34.24,34.26,34.21,34.22,24200.0,28.0017,28.018,27.9771,27.9853,24200.0
2014-08-12 12:30:00,34.22,34.29,34.22,34.25,19000.0,27.9853,28.0425,27.9853,28.0098,19000.0
2014-08-12 13:00:00,34.25,34.27,34.23,34.24,19600.0,28.0098,28.0262,27.9935,28.0017,19600.0
2014-08-12 13:30:00,34.24,34.24,34.18,34.22,20800.0,28.0017,28.0017,27.9526,27.9853,20800.0
2014-08-12 14:00:00,34.22,34.23,34.17,34.19,30800.0,27.9853,27.9935,27.9444,27.9608,30800.0
2014-08-12 14:30:00,34.19,34.23,34.17,34.21,32800.0,27.9608,27.9935,27.9444,27.9771,32800.0
2014-08-12 15:00:00,34.21,34.23,34.19,34.2,38000.0,27.9771,27.9935,27.9608,27.9689,38000.0
2014-08-12 15:30:00,34.19,34.24,34.19,34.2,65600.0,27.9608,28.0017,27.9608,27.9689,65600.0
2014-08-13 09:30:00,34.27,34.27,34.17,34.17,36800.0,28.0262,28.0262,27.9444,27.9444,36800.0
2014-08-13 10:00:00,34.17,34.2,34.11,34.14,58000.0,27.9444,27.9689,27.8953,27.9199,58000.0
2014-08-13 10:30:00,34.13,34.17,34.1,34.13,41800.0,27.9117,27.9444,27.8872,27.9117,41800.0
2014-08-13 11:00:00,34.13,34.23,34.13,34.23,66200.0,27.9117,27.9935,27.9117,27.9935,66200.0
2014-08-13 11:30:00,34.23,34.24,34.19,34.19,53800.0,27.9935,28.0017,27.9608,27.9608,53800.0
2014-08-13 12:00:00,34.19,34.21,34.17,34.18,35400.0,27.9608,27.9771,27.9444,27.9526,35400.0
2014-08-13 12:30:00,34.19,34.21,34.17,34.2,33200.0,27.9608,27.9771,27.9444,27.9689,33200.0
2014-08-13 13:00:00,34.21,34.21,34.18,34.19,29600.0,27.9771,27.9771,27.9526,27.9608,29600.0
2014-08-13 13:30:00,34.2,34.23,34.18,34.19,45800.0,27.9689,27.9935,27.9526,27.9608,45800.0
2014-08-13 14:00:00,34.19,34.2,34.07,34.08,61000.0,27.9608,27.9689,27.8626,27.8708,61000.0
2014-08-13 14:30:00,34.08,34.09,34.05,34.08,63200.0,27.8708,27.879,27.8463,27.8708,63200.0
2014-08-13 15:00:00,34.09,34.13,34.07,34.1,88000.0,27.879,27.9117,27.8626,27.8872,88000.0
2014-08-13 15:30:00,34.11,34.18,34.1,34.16,129000.0,27.8953,27.9526,27.8872,27.9362,129000.0
2014-08-14 09:30:00,34.23,34.33,34.16,34.32,25000.0,27.9935,28.0753,27.9362,28.0671,25000.0
2014-08-14 10:00:00,34.32,34.34,34.26,34.31,25800.0,28.0671,28.0834,28.018,28.0589,25800.0
2014-08-14 10:30:00,34.31,34.36,34.3,34.3,18000.0,28.0589,28.0998,28.0507,28.0507,18000.0
2014-08-14 11:00:00,34.31,34.35,34.3,34.35,16200.0,28.0589,28.0916,28.0507,28.0916,16200.0
2014-08-14 11:30:00,34.35,34.37,34.33,34.37,15600.0,28.0916,28.108,28.0753,28.108,15600.0
2014-08-14 12:00:00,34.37,34.38,34.35,34.36,20600.0,28.108,28.1161,28.0916,28.0998,20600.0
2014-08-14 12:30:00,34.35,34.36,34.34,34.35,12800.0,28.0916,28.0998,28.0834,28.0916,12800.0
2014-08-14 13:00:00,34.35,34.4,34.35,34.38,27600.0,28.0916,28.1325,28.0916,28.1161,27600.0
2014-08-14 13:30:00,34.38,34.39,34.37,34.38,10400.0,28.1161,28.1243,28.108,28.1161,10400.0
2014-08-14 14:00:00,34.38,34.4,34.37,34.38,19200.0,28.1161,28.1325,28.108,28.1161,19200.0
2014-08-14 14:30:00,34.39,34.4,34.37,34.38,21000.0,28.1243,28.1325,28.108,28.1161,21000.0
2014-08-14 15:00:00,34.38,34.38,34.34,34.35,74200.0,28.1161,28.1161,28.0834,28.0916,74200.0
2014-08-14 15:30:00,34.35,34.38,34.34,34.38,49800.0,28.0916,28.1161,28.0834,28.1161,49800.0
2014-08-15 09:30:00,34.48,34.68,34.44,34.51,103800.0,28.1979,28.3615,28.1652,28.2225,103800.0
2014-08-15 10:00:00,34.51,34.55,34.4,34.41,31200.0,28.2225,28.2552,28.1325,28.1407,31200.0
2014-08-15 10:30:00,34.41,34.44,34.17,34.26,39800.0,28.1407,28.1652,27.9444,28.018,39800.0
2014-08-15 11:00:00,34.27,34.27,34.18,34.2,26400.0,28.0262,28.0262,27.9526,27.9689,26400.0
2014-08-15 11:30:00,34.2,34.27,34.11,34.17,25200.0,27.9689,28.0262,27.8953,27.9444,25200.0
2014-08-15 12:00:00,34.16,34.17,34.11,34.17,17000.0,27.9362,27.9444,27.8953,27.9444,17000.0
2014-08-15 12:30:00,34.18,34.21,34.14,34.17,19000.0,27.9526,27.9771,27.9199,27.9444,19000.0
2014-08-15 13:00:00,34.16,34.2,34.13,34.17,17200.0,27.9362,27.9689,27.9117,27.9444,17200.0
2014-08-15 13:30:00,34.17,34.18,34.12,34.13,27400.0,27.9444,27.9526,27.9035,27.9117,27400.0
2014-08-15 14:00:00,34.13,34.27,34.12,34.26,32400.0,27.9117,28.0262,27.9035,28.018,32400.0
2014-08-15 14:30:00,34.26,34.3,34.24,34.24,24000.0,28.018,28.0507,28.0017,28.0017,24000.0
2014-08-15 15:00:00,34.24,34.26,34.22,34.22,29800.0,28.0017,28.018,27.9853,27.9853,29800.0
2014-08-15 15:30:00,34.22,34.31,34.22,34.29,64400.0,27.9853,28.0589,27.9853,28.0425,64400.0
2014-08-18 09:30:00,34.42,34.47,34.33,34.45,39200.0,28.1489,28.1898,28.0753,28.1734,39200.0
2014-08-18 10:00:00,34.47,34.49,34.46,34.48,32000.0,28.1898,28.2061,28.1816,28.1979,32000.0
2014-08-18 10:30:00,34.49,34.49,34.48,34.49,63600.0,28.2061,28.2061,28.1979,28.2061,63600.0
2014-08-18 11:00:00,34.49,34.52,34.48,34.49,99600.0,28.2061,28.2306,28.1979,28.2061,99600.0
2014-08-18 11:30:00,34.49,34.56,34.49,34.56,107000.0,28.2061,28.2634,28.2061,28.2634,107000.0
2014-08-18 12:00:00,34.56,34.62,34.56,34.62,30400.0,28.2634,28.3124,28.2634,28.3124,30400.0
2014-08-18 12:30:00,34.62,34.65,34.6,34.63,26200.0,28.3124,28.337,28.2961,28.3206,26200.0
2014-08-18 13:00:00,34.63,34.63,34.58,34.59,19800.0,28.3206,28.3206,28.2797,28.2879,19800.0
2014-08-18 13:30:00,34.58,34.58,34.52,34.53,17600.0,28.2797,28.2797,28.2306,28.2388,17600.0
2014-08-18 14:00:00,34.53,34.53,34.47,34.48,15800.0,28.2388,28.2388,28.1898,28.1979,15800.0
2014-08-18 14:30:00,34.48,34.49,34.46,34.49,21800.0,28.1979,28.2061,28.1816,28.2061,21800.0
2014-08-18 15:00:00,34.48,34.49,34.46,34.48,30800.0,28.1979,28.2061,28.1816,28.1979,30800.0
2014-08-18 15:30:00,34.48,34.53,34.48,34.53,67400.0,28.1979,28.2388,28.1979,28.2388,67400.0
2014-08-19 09:30:00,34.53,34.7,34.42,34.59,26600.0,28.2388,28.3778,28.1489,28.2879,26600.0
2014-08-19 10:00:00,34.62,34.67,34.59,34.65,23800.0,28.3124,28.3533,28.2879,28.337,23800.0
2014-08-19 10:30:00,34.65,34.66,34.62,34.63,31000.0,28.337,28.3451,28.3124,28.3206,31000.0
2014-08-19 11:00:00,34.65,34.73,34.65,34.73,17400.0,28.337,28.4024,28.337,28.4024,17400.0
2014-08-19 11:30:00,34.73,34.73,34.71,34.73,19400.0,28.4024,28.4024,28.386,28.4024,19400.0
2014-08-19 12:00:00,34.73,34.76,34.73,34.76,18200.0,28.4024,28.4269,28.4024,28.4269,18200.0
2014-08-19 12:30:00,34.77,34.77,34.75,34.76,17600.0,28.4351,28.4351,28.4187,28.4269,17600.0
2014-08-19 13:00:00,34.77,34.77,34.72,34.73,17400.0,28.4351,28.4351,28.3942,28.4024,17400.0
2014-08-19 13:30:00,34.74,34.74,34.69,34.69,44800.0,28.4106,28.4106,28.3697,28.3697,44800.0
2014-08-19 14:00:00,34.69,34.74,34.67,34.73,35000.0,28.3697,28.4106,28.3533,28.4024,35000.0
2014-08-19 14:30:00,34.73,34.74,34.72,34.73,19000.0,28.4024,28.4106,28.3942,28.4024,19000.0
2014-08-19 15:00:00,34.74,34.75,34.71,34.74,45200.0,28.4106,28.4187,28.386,28.4106,45200.0
2014-08-19 15:30:00,34.74,34.74,34.68,34.69,87400.0,28.4106,28.4106,28.3615,28.3697,87400.0
2014-08-20 09:30:00,34.59,34.69,34.54,34.62,38600.0,28.2879,28.3697,28.247,28.3124,38600.0
2014-08-20 10:00:00,34.62,34.68,34.59,34.65,20800.0,28.3124,28.3615,28.2879,28.337,20800.0
2014-08-20 10:30:00,34.65,34.65,34.56,34.6,23000.0,28.337,28.337,28.2634,28.2961,23000.0
2014-08-20 11:00:00,34.6,34.63,34.59,34.6,25200.0,28.2961,28.3206,28.2879,28.2961,25200.0
2014-08-20 11:30:00,34.6,34.63,34.6,34.62,16400.0,28.2961,28.3206,28.2961,28.3124,16400.0
2014-08-20 12:00:00,34.61,34.63,34.59,34.62,14400.0,28.3042,28.3206,28.2879,28.3124,14400.0
2014-08-20 12:30:00,34.62,34.64,34.6,34.64,33600.0,28.3124,28.3288,28.2961,28.3288,33600.0
2014-08-20 13:00:00,34.63,34.7,34.63,34.69,18200.0,28.3206,28.3778,28.3206,28.3697,18200.0
2014-08-20 13:30:00,34.67,34.72,34.67,34.68,17200.0,28.3533,28.3942,28.3533,28.3615,17200.0
2014-08-20 14:00:00,34.67,34.68,34.61,34.68,55000.0,28.3533,28.3615,28.3042,28.3615,55000.0
2014-08-20 14:30:00,34.68,34.76,34.68,34.76,30000.0,28.3615,28.4269,28.3615,28.4269,30000.0
2014-08-20 15:00:00,34.75,34.77,34.72,34.74,38600.0,28.4187,28.4351,28.3942,28.4106,38600.0
2014-08-20 15:30:00,34.73,34.74,34.68,34.68,106000.0,28.4024,28.4106,28.3615,28.3615,106000.0
2014-08-21 09:30:00,34.73,34.92,34.73,34.92,76800.0,28.4024,28.5578,28.4024,28.5578,76800.0
2014-08-21 10:00:00,34.92,35.02,34.88,34.98,62200.0,28.5578,28.6395,28.5251,28.6068,62200.0
2014-08-21 10:30:00,34.98,35.1,34.98,35.1,56800.0,28.6068,28.705,28.6068,28.705,56800.0
2014-08-21 11:00:00,35.08,35.09,35.04,35.08,34000.0,28.6886,28.6968,28.6559,28.6886,34000.0
2014-08-21 11:30:00,35.07,35.13,35.06,35.07,24600.0,28.6804,28.7295,28.6723,28.6804,24600.0
2014-08-21 12:00:00,35.08,35.09,34.95,34.96,26800.0,28.6886,28.6968,28.5823,28.5905,26800.0
2014-08-21 12:30:00,34.96,34.97,34.94,34.94,11600.0,28.5905,28.5987,28.5741,28.5741,11600.0
2014-08-21 13:00:00,34.94,34.95,34.89,34.94,49400.0,28.5741,28.5823,28.5332,28.5741,49400.0
2014-08-21 13:30:00,34.92,34.92,34.85,34.87,12400.0,28.5578,28.5578,28.5005,28.5169,12400.0
2014-08-21 14:00:00,34.86,34.87,34.84,34.85,24800.0,28.5087,28.5169,28.4923,28.5005,24800.0
2014-08-21 14:30:00,34.85,34.88,34.85,34.88,23000.0,28.5005,28.5251,28.5005,28.5251,23000.0
2014-08-21 15:00:00,34.88,34.91,34.87,34.91,37000.0,28.5251,28.5496,28.5169,28.5496,37000.0
2014-08-21 15:30:00,34.91,34.94,34.89,34.91,121800.0,28.5496,28.5741,28.5332,28.5496,121800.0
2014-08-22 09:30:00,34.91,35.02,34.89,35.02,47200.0,28.5496,28.6395,28.5332,28.6395,47200.0
2014-08-22 10:00:00,35.03,35.05,34.81,34.83,59600.0,28.6477,28.6641,28.4678,28.4842,59600.0
2014-08-22 10:30:00,34.83,34.85,34.74,34.74,21000.0,28.4842,28.5005,28.4106,28.4106,21000.0
2014-08-22 11:00:00,34.74,34.77,34.73,34.75,54000.0,28.4106,28.4351,28.4024,28.4187,54000.0
2014-08-22 11:30:00,34.77,34.82,34.74,34.81,35000.0,28.4351,28.476,28.4106,28.4678,35000.0
2014-08-22 12:00:00,34.81,34.83,34.76,34.83,36800.0,28.4678,28.4842,28.4269,28.4842,36800.0
2014-08-22 12:30:00,34.83,34.84,34.77,34.77,30200.0,28.4842,28.4923,28.4351,28.4351,30200.0
2014-08-22 13:00:00,34.77,34.77,34.75,34.76,28600.0,28.4351,28.4351,28.4187,28.4269,28600.0
2014-08-22 13:30:00,34.75,34.76,34.7,34.7,37200.0,28.4187,28.4269,28.3778,28.3778,37200.0
2014-08-22 14:00:00,34.71,34.71,34.63,34.63,32800.0,28.386,28.386,28.3206,28.3206,32800.0
2014-08-22 14:30:00,34.64,34.64,34.58,34.58,84000.0,28.3288,28.3288,28.2797,28.2797,84000.0
2014-08-22 15:00:00,34.59,34.63,34.57,34.59,80800.0,28.2879,28.3206,28.2715,28.2879,80800.0
2014-08-22 15:30:00,34.59,34.6,34.52,34.54,98600.0,28.2879,28.2961,28.2306,28.247,98600.0
2014-08-25 09:30:00,34.72,34.82,34.59,34.64,42000.0,28.3942,28.476,28.2879,28.3288,42000.0
2014-08-25 10:00:00,34.64,34.68,34.63,34.66,35800.0,28.3288,28.3615,28.3206,28.3451,35800.0
2014-08-25 10:30:00,34.67,34.74,34.65,34.73,33800.0,28.3533,28.4106,28.337,28.4024,33800.0
2014-08-25 11:00:00,34.74,34.77,34.74,34.77,30000.0,28.4106,28.4351,28.4106,28.4351,30000.0
2014-08-25 11:30:00,34.77,34.79,34.74,34.77,14600.0,28.4351,28.4514,28.4106,28.4351,14600.0
2014-08-25 12:00:00,34.77,34.8,34.74,34.75,18000.0,28.4351,28.4596,28.4106,28.4187,18000.0
2014-08-25 12:30:00,34.75,34.75,34.68,34.68,20800.0,28.4187,28.4187,28.3615,28.3615,20800.0
2014-08-25 13:00:00,34.69,34.7,34.67,34.69,7000.0,28.3697,28.3778,28.3533,28.3697,7000.0
2014-08-25 13:30:00,34.69,34.72,34.69,34.72,12000.0,28.3697,28.3942,28.3697,28.3942,12000.0
2014-08-25 14:00:00,34.72,34.78,34.72,34.76,18000.0,28.3942,28.4433,28.3942,28.4269,18000.0
2014-08-25 14:30:00,34.76,34.77,34.74,34.77,11800.0,28.4269,28.4351,28.4106,28.4351,11800.0
2014-08-25 15:00:00,34.77,34.77,34.76,34.77,23400.0,28.4351,28.4351,28.4269,28.4351,23400.0
2014-08-25 15:30:00,34.77,34.77,34.71,34.73,178200.0,28.4351,28.4351,28.386,28.4024,178200.0
2014-08-26 09:30:00,34.77,34.93,34.74,34.92,33200.0,28.4351,28.5659,28.4106,28.5578,33200.0
2014-08-26 10:00:00,34.9,34.91,34.8,34.8,25000.0,28.5414,28.5496,28.4596,28.4596,25000.0
2014-08-26 10:30:00,34.8,34.91,34.79,34.91,22200.0,28.4596,28.5496,28.4514,28.5496,22200.0
2014-08-26 11:00:00,34.92,34.99,34.91,34.97,48600.0,28.5578,28.615,28.5496,28.5987,48600.0
2014-08-26 11:30:00,34.97,34.97,34.91,34.91,17400.0,28.5987,28.5987,28.5496,28.5496,17400.0
2014-08-26 12:00:00,34.9,34.92,34.88,34.9,14600.0,28.5414,28.5578,28.5251,28.5414,14600.0
2014-08-26 12:30:00,34.9,34.93,34.88,34.88,17200.0,28.5414,28.5659,28.5251,28.5251,17200.0
2014-08-26 13:00:00,34.88,34.88,34.85,34.86,11600.0,28.5251,28.5251,28.5005,28.5087,11600.0
2014-08-26 13:30:00,34.87,34.87,34.83,34.85,14400.0,28.5169,28.5169,28.4842,28.5005,14400.0
2014-08-26 14:00:00,34.87,34.88,34.85,34.88,20000.0,28.5169,28.5251,28.5005,28.5251,20000.0
2014-08-26 14:30:00,34.88,34.91,34.88,34.9,22400.0,28.5251,28.5496,28.5251,28.5414,22400.0
2014-08-26 15:00:00,34.9,34.9,34.82,34.83,31800.0,28.5414,28.5414,28.476,28.4842,31800.0
2014-08-26 15:30:00,34.82,34.88,34.82,34.87,59400.0,28.476,28.5251,28.476,28.5169,59400.0
2014-08-27 09:30:00,34.83,34.93,34.83,34.88,53400.0,28.4842,28.5659,28.4842,28.5251,53400.0
2014-08-27 10:00:00,34.88,34.88,34.77,34.77,39600.0,28.5251,28.5251,28.4351,28.4351,39600.0
2014-08-27 10:30:00,34.77,34.8,34.76,34.77,33200.0,28.4351,28.4596,28.4269,28.4351,33200.0
2014-08-27 11:00:00,34.77,34.78,34.74,34.74,26600.0,28.4351,28.4433,28.4106,28.4106,26600.0
2014-08-27 11:30:00,34.74,34.78,34.73,34.78,27400.0,28.4106,28.4433,28.4024,28.4433,27400.0
2014-08-27 12:00:00,34.78,34.79,34.74,34.78,24400.0,28.4433,28.4514,28.4106,28.4433,24400.0
2014-08-27 12:30:00,34.78,34.82,34.72,34.74,156600.0,28.4433,28.476,28.3942,28.4106,156600.0
2014-08-27 13:00:00,34.73,34.75,34.73,34.74,23400.0,28.4024,28.4187,28.4024,28.4106,23400.0
2014-08-27 13:30:00,34.74,34.76,34.74,34.75,33000.0,28.4106,28.4269,28.4106,28.4187,33000.0
2014-08-27 14:00:00,34.74,34.79,34.74,34.75,170800.0,28.4106,28.4514,28.4106,28.4187,170800.0
2014-08-27 14:30:00,34.76,34.81,34.74,34.77,113200.0,28.4269,28.4678,28.4106,28.4351,113200.0
2014-08-27 15:00:00,34.78,34.84,34.78,34.81,66400.0,28.4433,28.4923,28.4433,28.4678,66400.0
2014-08-27 15:30:00,34.81,34.82,34.77,34.79,117600.0,28.4678,28.476,28.4351,28.4514,117600.0
2014-08-28 09:30:00,34.72,34.78,34.63,34.77,45400.0,28.3942,28.4433,28.3206,28.4351,45400.0
2014-08-28 10:00:00,34.74,34.76,34.68,34.73,28400.0,28.4106,28.4269,28.3615,28.4024,28400.0
2014-08-28 10:30:00,34.71,34.71,34.6,34.65,63400.0,28.386,28.386,28.2961,28.337,63400.0
2014-08-28 11:00:00,34.65,34.68,34.63,34.63,48400.0,28.337,28.3615,28.3206,28.3206,48400.0
2014-08-28 11:30:00,34.63,34.66,34.62,34.64,52200.0,28.3206,28.3451,28.3124,28.3288,52200.0
2014-08-28 12:00:00,34.64,34.74,34.64,34.72,35600.0,28.3288,28.4106,28.3288,28.3942,35600.0
2014-08-28 12:30:00,34.72,34.72,34.66,34.69,41200.0,28.3942,28.3942,28.3451,28.3697,41200.0
2014-08-28 13:00:00,34.69,34.69,34.67,34.69,28000.0,28.3697,28.3697,28.3533,28.3697,28000.0
2014-08-28 13:30:00,34.68,34.73,34.68,34.72,50200.0,28.3615,28.4024,28.3615,28.3942,50200.0
2014-08-28 14:00:00,34.72,34.72,34.7,34.72,45400.0,28.3942,28.3942,28.3778,28.3942,45400.0
2014-08-28 14:30:00,34.72,34.72,34.67,34.67,25200.0,28.3942,28.3942,28.3533,28.3533,25200.0
2014-08-28 15:00:00,34.67,34.71,34.66,34.7,50800.0,28.3533,28.386,28.3451,28.3778,50800.0
2014-08-28 15:30:00,34.7,34.74,34.7,34.74,128800.0,28.3778,28.4106,28.3778,28.4106,128800.0
2014-08-29 09:30:00,34.85,34.85,34.66,34.74,60400.0,28.5005,28.5005,28.3451,28.4106,60400.0
2014-08-29 10:00:00,34.74,34.76,34.66,34.7,34200.0,28.4106,28.4269,28.3451,28.3778,34200.0
2014-08-29 10:30:00,34.69,34.74,34.65,34.74,39200.0,28.3697,28.4106,28.337,28.4106,39200.0
2014-08-29 11:00:00,34.74,34.81,34.74,34.8,39400.0,28.4106,28.4678,28.4106,28.4596,39400.0
2014-08-29 11:30:00,34.8,34.88,34.8,34.88,17000.0,28.4596,28.5251,28.4596,28.5251,17000.0
2014-08-29 12:00:00,34.88,34.92,34.88,34.91,16800.0,28.5251,28.5578,28.5251,28.5496,16800.0
2014-08-29 12:30:00,34.9,34.94,34.9,34.94,15800.0,28.5414,28.5741,28.5414,28.5741,15800.0
2014-08-29 13:00:00,34.94,34.95,34.9,34.92,13000.0,28.5741,28.5823,28.5414,28.5578,13000.0
2014-08-29 13:30:00,34.92,34.92,34.88,34.9,13200.0,28.5578,28.5578,28.5251,28.5414,13200.0
2014-08-29 14:00:00,34.9,34.91,34.87,34.88,45800.0,28.5414,28.5496,28.5169,28.5251,45800.0
2014-08-29 14:30:00,34.89,34.89,34.81,34.82,39000.0,28.5332,28.5332,28.4678,28.476,39000.0
2014-08-29 15:00:00,34.82,34.83,34.79,34.83,30800.0,28.476,28.4842,28.4514,28.4842,30800.0
2014-08-29 15:30:00,34.83,34.87,34.83,34.85,86000.0,28.4842,28.5169,28.4842,28.5005,86000.0
2014-09-02 09:30:00,34.86,34.92,34.71,34.9,141600.0,28.5087,28.5578,28.386,28.5414,141600.0
2014-09-02 10:00:00,34.92,34.93,34.8,34.82,105600.0,28.5578,28.5659,28.4596,28.476,105600.0
2014-09-02 10:30:00,34.82,34.84,34.8,34.81,76800.0,28.476,28.4923,28.4596,28.4678,76800.0
2014-09-02 11:00:00,34.82,34.83,34.79,34.81,122400.0,28.476,28.4842,28.4514,28.4678,122400.0
2014-09-02 11:30:00,34.81,34.83,34.74,34.74,39000.0,28.4678,28.4842,28.4106,28.4106,39000.0
2014-09-02 12:00:00,34.76,34.81,34.75,34.78,21800.0,28.4269,28.4678,28.4187,28.4433,21800.0
2014-09-02 12:30:00,34.77,34.77,34.75,34.75,58000.0,28.4351,28.4351,28.4187,28.4187,58000.0
2014-09-02 13:00:00,34.75,34.8,34.74,34.75,135200.0,28.4187,28.4596,28.4106,28.4187,135200.0
2014-09-02 13:30:00,34.75,34.77,34.74,34.75,35200.0,28.4187,28.4351,28.4106,28.4187,35200.0
2014-09-02 14:00:00,34.75,34.78,34.74,34.77,44400.0,28.4187,28.4433,28.4106,28.4351,44400.0
2014-09-02 14:30:00,34.77,34.8,34.76,34.77,44000.0,28.4351,28.4596,28.4269,28.4351,44000.0
2014-09-02 15:00:00,34.77,34.77,34.75,34.77,45600.0,28.4351,28.4351,28.4187,28.4351,45600.0
2014-09-02 15:30:00,34.77,34.79,34.74,34.76,216600.0,28.4351,28.4514,28.4106,28.4269,216600.0
2014-09-03 09:30:00,34.92,34.93,34.78,34.93,34400.0,28.5578,28.5659,28.4433,28.5659,34400.0
2014-09-03 10:00:00,34.92,34.94,34.84,34.88,60400.0,28.5578,28.5741,28.4923,28.5251,60400.0
2014-09-03 10:30:00,34.88,34.97,34.88,34.93,32600.0,28.5251,28.5987,28.5251,28.5659,32600.0
2014-09-03 11:00:00,34.94,34.94,34.87,34.87,32800.0,28.5741,28.5741,28.5169,28.5169,32800.0
2014-09-03 11:30:00,34.87,34.9,34.82,34.84,41200.0,28.5169,28.5414,28.476,28.4923,41200.0
2014-09-03 12:00:00,34.83,34.87,34.8,34.87,10400.0,28.4842,28.5169,28.4596,28.5169,10400.0
2014-09-03 12:30:00,34.87,34.87,34.81,34.85,24400.0,28.5169,28.5169,28.4678,28.5005,24400.0
2014-09-03 13:00:00,34.84,34.84,34.8,34.8,11000.0,28.4923,28.4923,28.4596,28.4596,11000.0
2014-09-03 13:30:00,34.8,34.81,34.77,34.78,10200.0,28.4596,28.4678,28.4351,28.4433,10200.0
2014-09-03 14:00:00,34.77,34.79,34.73,34.74,19000.0,28.4351,28.4514,28.4024,28.4106,19000.0
2014-09-03 14:30:00,34.76,34.77,34.72,34.72,18600.0,28.4269,28.4351,28.3942,28.3942,18600.0
2014-09-03 15:00:00,34.73,34.77,34.7,34.73,25800.0,28.4024,28.4351,28.3778,28.4024,25800.0
2014-09-03 15:30:00,34.73,34.74,34.7,34.73,66800.0,28.4024,28.4106,28.3778,28.4024,66800.0
2014-09-04 09:30:00,34.72,34.87,34.71,34.8,27600.0,28.3942,28.5169,28.386,28.4596,27600.0
2014-09-04 10:00:00,34.8,34.84,34.76,34.76,14200.0,28.4596,28.4923,28.4269,28.4269,14200.0
2014-09-04 10:30:00,34.77,34.79,34.73,34.75,17800.0,28.4351,28.4514,28.4024,28.4187,17800.0
2014-09-04 11:00:00,34.76,34.78,34.74,34.74,12200.0,28.4269,28.4433,28.4106,28.4106,12200.0
2014-09-04 11:30:00,34.74,34.74,34.7,34.74,33200.0,28.4106,28.4106,28.3778,28.4106,33200.0
2014-09-04 12:00:00,34.74,34.76,34.72,34.73,18600.0,28.4106,28.4269,28.3942,28.4024,18600.0
2014-09-04 12:30:00,34.71,34.73,34.7,34.71,16800.0,28.386,28.4024,28.3778,28.386,16800.0
2014-09-04 13:00:00,34.7,34.71,34.63,34.63,25200.0,28.3778,28.386,28.3206,28.3206,25200.0
2014-09-04 13:30:00,34.63,34.63,34.61,34.63,22000.0,28.3206,28.3206,28.3042,28.3206,22000.0
2014-09-04 14:00:00,34.63,34.66,34.61,34.62,35200.0,28.3206,28.3451,28.3042,28.3124,35200.0
2014-09-04 14:30:00,34.62,34.62,34.53,34.54,45800.0,28.3124,28.3124,28.2388,28.247,45800.0
2014-09-04 15:00:00,34.54,34.56,34.49,34.52,49800.0,28.247,28.2634,28.2061,28.2306,49800.0
2014-09-04 15:30:00,34.52,34.59,34.49,34.57,81200.0,28.2306,28.2879,28.2061,28.2715,81200.0
2014-09-05 09:30:00,34.55,34.63,34.38,34.52,29600.0,28.2552,28.3206,28.1161,28.2306,29600.0
2014-09-05 10:00:00,34.48,34.49,34.42,34.48,21000.0,28.1979,28.2061,28.1489,28.1979,21000.0
2014-09-05 10:30:00,34.49,34.52,34.46,34.52,25000.0,28.2061,28.2306,28.1816,28.2306,25000.0
2014-09-05 11:00:00,34.52,34.61,34.52,34.61,11200.0,28.2306,28.3042,28.2306,28.3042,11200.0
2014-09-05 11:30:00,34.62,34.64,34.59,34.6,12600.0,28.3124,28.3288,28.2879,28.2961,12600.0
2014-09-05 12:00:00,34.63,34.65,34.62,34.63,5800.0,28.3206,28.337,28.3124,28.3206,5800.0
2014-09-05 12:30:00,34.65,34.67,34.63,34.66,7200.0,28.337,28.3533,28.3206,28.3451,7200.0
2014-09-05 13:00:00,34.66,34.7,34.65,34.7,12800.0,28.3451,28.3778,28.337,28.3778,12800.0
2014-09-05 13:30:00,34.7,34.73,34.69,34.7,17600.0,28.3778,28.4024,28.3697,28.3778,17600.0
2014-09-05 14:00:00,34.71,34.73,34.7,34.72,18800.0,28.386,28.4024,28.3778,28.3942,18800.0
2014-09-05 14:30:00,34.72,34.72,34.66,34.67,11800.0,28.3942,28.3942,28.3451,28.3533,11800.0
2014-09-05 15:00:00,34.67,34.71,34.67,34.69,14600.0,28.3533,28.386,28.3533,28.3697,14600.0
2014-09-05 15:30:00,34.7,34.75,34.68,34.74,73600.0,28.3778,28.4187,28.3615,28.4106,73600.0
2014-09-08 09:30:00,34.65,34.79,34.62,34.71,42000.0,28.337,28.4514,28.3124,28.386,42000.0
2014-09-08 10:00:00,34.71,34.77,34.63,34.71,45400.0,28.386,28.4351,28.3206,28.386,45400.0
2014-09-08 10:30:00,34.7,34.7,34.58,34.65,22400.0,28.3778,28.3778,28.2797,28.337,22400.0
2014-09-08 11:00:00,34.65,34.7,34.6,34.67,17000.0,28.337,28.3778,28.2961,28.3533,17000.0
2014-09-08 11:30:00,34.66,34.68,34.63,34.65,15000.0,28.3451,28.3615,28.3206,28.337,15000.0
2014-09-08 12:00:00,34.64,34.68,34.64,34.66,13800.0,28.3288,28.3615,28.3288,28.3451,13800.0
2014-09-08 12:30:00,34.66,34.68,34.65,34.68,12600.0,28.3451,28.3615,28.337,28.3615,12600.0
2014-09-08 13:00:00,34.68,34.69,34.59,34.59,20600.0,28.3615,28.3697,28.2879,28.2879,20600.0
2014-09-08 13:30:00,34.59,34.62,34.51,34.51,35800.0,28.2879,28.3124,28.2225,28.2225,35800.0
2014-09-08 14:00:00,34.5,34.57,34.5,34.54,51200.0,28.2143,28.2715,28.2143,28.247,51200.0
2014-09-08 14:30:00,34.58,34.58,34.51,34.54,43000.0,28.2797,28.2797,28.2225,28.247,43000.0
2014-09-08 15:00:00,34.54,34.61,34.54,34.61,27600.0,28.247,28.3042,28.247,28.3042,27600.0
2014-09-08 15:30:00,34.61,34.62,34.56,34.57,81000.0,28.3042,28.3124,28.2634,28.2715,81000.0
2014-09-09 09:30:00,34.63,34.63,34.44,34.46,28200.0,28.3206,28.3206,28.1652,28.1816,28200.0
2014-09-09 10:00:00,34.46,34.52,34.42,34.52,20200.0,28.1816,28.2306,28.1489,28.2306,20200.0
2014-09-09 10:30:00,34.52,34.52,34.42,34.46,28600.0,28.2306,28.2306,28.1489,28.1816,28600.0
2014-09-09 11:00:00,34.46,34.47,34.4,34.46,39400.0,28.1816,28.1898,28.1325,28.1816,39400.0
2014-09-09 11:30:00,34.46,34.46,34.37,34.38,25000.0,28.1816,28.1816,28.108,28.1161,25000.0
2014-09-09 12:00:00,34.37,34.38,34.32,34.35,31200.0,28.108,28.1161,28.0671,28.0916,31200.0
2014-09-09 12:30:00,34.36,34.37,34.32,34.32,31800.0,28.0998,28.108,28.0671,28.0671,31800.0
2014-09-09 13:00:00,34.31,34.33,34.26,34.29,44200.0,28.0589,28.0753,28.018,28.0425,44200.0
2014-09-09 13:30:00,34.3,34.36,34.3,34.33,33800.0,28.0507,28.0998,28.0507,28.0753,33800.0
2014-09-09 14:00:00,34.33,34.35,34.31,34.35,41400.0,28.0753,28.0916,28.0589,28.0916,41400.0
2014-09-09 14:30:00,34.35,34.41,34.34,34.41,32000.0,28.0916,28.1407,28.0834,28.1407,32000.0
2014-09-09 15:00:00,34.41,34.42,34.32,34.35,43600.0,28.1407,28.1489,28.0671,28.0916,43600.0
2014-09-09 15:30:00,34.37,34.38,34.31,34.33,144800.0,28.108,28.1161,28.0589,28.0753,144800.0
2014-09-10 09:30:00,34.29,34.33,34.15,34.32,56200.0,28.0425,28.0753,27.9281,28.0671,56200.0
2014-09-10 10:00:00,34.32,34.36,34.27,34.35,39800.0,28.0671,28.0998,28.0262,28.0916,39800.0
2014-09-10 10:30:00,34.33,34.35,34.24,34.32,30600.0,28.0753,28.0916,28.0017,28.0671,30600.0
2014-09-10 11:00:00,34.3,34.42,34.29,34.39,23800.0,28.0507,28.1489,28.0425,28.1243,23800.0
2014-09-10 11:30:00,34.4,34.46,34.4,34.44,18400.0,28.1325,28.1816,28.1325,28.1652,18400.0
2014-09-10 12:00:00,34.44,34.46,34.4,34.45,14200.0,28.1652,28.1816,28.1325,28.1734,14200.0
2014-09-10 12:30:00,34.45,34.45,34.4,34.4,13800.0,28.1734,28.1734,28.1325,28.1325,13800.0
2014-09-10 13:00:00,34.41,34.5,34.4,34.5,19200.0,28.1407,28.2143,28.1325,28.2143,19200.0
2014-09-10 13:30:00,34.5,34.51,34.47,34.47,16400.0,28.2143,28.2225,28.1898,28.1898,16400.0
2014-09-10 14:00:00,34.48,34.51,34.48,34.49,27600.0,28.1979,28.2225,28.1979,28.2061,27600.0
2014-09-10 14:30:00,34.49,34.49,34.44,34.45,21200.0,28.2061,28.2061,28.1652,28.1734,21200.0
2014-09-10 15:00:00,34.46,34.52,34.46,34.48,27400.0,28.1816,28.2306,28.1816,28.1979,27400.0
2014-09-10 15:30:00,34.47,34.49,34.46,34.48,54400.0,28.1898,28.2061,28.1816,28.1979,54400.0
2014-09-11 09:30:00,34.35,34.38,34.27,34.3,31800.0,28.0916,28.1161,28.0262,28.0507,31800.0
2014-09-11 10:00:00,34.29,34.37,34.27,34.35,40200.0,28.0425,28.108,28.0262,28.0916,40200.0
2014-09-11 10:30:00,34.34,34.35,34.29,34.32,20200.0,28.0834,28.0916,28.0425,28.0671,20200.0
2014-09-11 11:00:00,34.32,34.35,34.31,34.33,27400.0,28.0671,28.0916,28.0589,28.0753,27400.0
2014-09-11 11:30:00,34.33,34.37,34.33,34.35,16200.0,28.0753,28.108,28.0753,28.0916,16200.0
2014-09-11 12:00:00,34.35,34.39,34.33,34.39,23600.0,28.0916,28.1243,28.0753,28.1243,23600.0
2014-09-11 12:30:00,34.38,34.4,34.37,34.39,16800.0,28.1161,28.1325,28.108,28.1243,16800.0
2014-09-11 13:00:00,34.39,34.4,34.35,34.38,14600.0,28.1243,28.1325,28.0916,28.1161,14600.0
2014-09-11 13:30:00,34.38,34.43,34.38,34.43,12200.0,28.1161,28.157,28.1161,28.157,12200.0
2014-09-11 14:00:00,34.44,34.47,34.43,34.44,19000.0,28.1652,28.1898,28.157,28.1652,19000.0
2014-09-11 14:30:00,34.46,34.47,34.43,34.44,16800.0,28.1816,28.1898,28.157,28.1652,16800.0
2014-09-11 15:00:00,34.44,34.46,34.43,34.44,18800.0,28.1652,28.1816,28.157,28.1652,18800.0
2014-09-11 15:30:00,34.43,34.47,34.42,34.46,45400.0,28.157,28.1898,28.1489,28.1816,45400.0
2014-09-12 09:30:00,34.38,34.41,34.17,34.26,75000.0,28.1161,28.1407,27.9444,28.018,75000.0
2014-09-12 10:00:00,34.27,34.29,34.2,34.23,17000.0,28.0262,28.0425,27.9689,27.9935,17000.0
2014-09-12 10:30:00,34.24,34.27,34.21,34.24,18600.0,28.0017,28.0262,27.9771,28.0017,18600.0
2014-09-12 11:00:00,34.24,34.24,34.14,34.17,20600.0,28.0017,28.0017,27.9199,27.9444,20600.0
2014-09-12 11:30:00,34.15,34.17,34.11,34.17,14400.0,27.9281,27.9444,27.8953,27.9444,14400.0
2014-09-12 12:00:00,34.17,34.17,34.12,34.13,9600.0,27.9444,27.9444,27.9035,27.9117,9600.0
2014-09-12 12:30:00,34.13,34.13,34.08,34.09,14200.0,27.9117,27.9117,27.8708,27.879,14200.0
2014-09-12 13:00:00,34.08,34.1,34.03,34.05,13800.0,27.8708,27.8872,27.8299,27.8463,13800.0
2014-09-12 13:30:00,34.04,34.07,34.01,34.06,16200.0,27.8381,27.8626,27.8136,27.8545,16200.0
2014-09-12 14:00:00,34.06,34.12,34.05,34.05,18800.0,27.8545,27.9035,27.8463,27.8463,18800.0
2014-09-12 14:30:00,34.04,34.08,34.02,34.03,19400.0,27.8381,27.8708,27.8217,27.8299,19400.0
2014-09-12 15:00:00,34.03,34.1,34.02,34.09,21200.0,27.8299,27.8872,27.8217,27.879,21200.0
2014-09-12 15:30:00,34.09,34.16,34.08,34.12,76200.0,27.879,27.9362,27.8708,27.9035,76200.0
2014-09-15 09:30:00,34.24,34.3,34.15,34.27,78000.0,28.0017,28.0507,27.9281,28.0262,78000.0
2014-09-15 10:00:00,34.24,34.27,34.21,34.23,27000.0,28.0017,28.0262,27.9771,27.9935,27000.0
2014-09-15 10:30:00,34.23,34.24,34.1,34.13,50600.0,27.9935,28.0017,27.8872,27.9117,50600.0
2014-09-15 11:00:00,34.13,34.13,34.08,34.08,64800.0,27.9117,27.9117,27.8708,27.8708,64800.0
2014-09-15 11:30:00,34.08,34.1,34.08,34.09,22200.0,27.8708,27.8872,27.8708,27.879,22200.0
2014-09-15 12:00:00,34.09,34.1,34.07,34.1,17600.0,27.879,27.8872,27.8626,27.8872,17600.0
2014-09-15 12:30:00,34.1,34.16,34.08,34.15,18000.0,27.8872,27.9362,27.8708,27.9281,18000.0
2014-09-15 13:00:00,34.16,34.2,34.16,34.18,16000.0,27.9362,27.9689,27.9362,27.9526,16000.0
2014-09-15 13:30:00,34.17,34.2,34.16,34.18,10600.0,27.9444,27.9689,27.9362,27.9526,10600.0
2014-09-15 14:00:00,34.17,34.22,34.17,34.22,18600.0,27.9444,27.9853,27.9444,27.9853,18600.0
2014-09-15 14:30:00,34.21,34.24,34.19,34.19,22000.0,27.9771,28.0017,27.9608,27.9608,22000.0
2014-09-15 15:00:00,34.2,34.23,34.19,34.21,27400.0,27.9689,27.9935,27.9608,27.9771,27400.0
2014-09-15 15:30:00,34.21,34.22,34.17,34.19,64400.0,27.9771,27.9853,27.9444,27.9608,64400.0
2014-09-16 09:30:00,34.19,34.4,34.19,34.39,64600.0,27.9608,28.1325,27.9608,28.1243,64600.0
2014-09-16 10:00:00,34.4,34.46,34.36,34.37,69000.0,28.1325,28.1816,28.0998,28.108,69000.0
2014-09-16 10:30:00,34.38,34.44,34.37,34.39,39800.0,28.1161,28.1652,28.108,28.1243,39800.0
2014-09-16 11:00:00,34.4,34.44,34.36,34.44,72400.0,28.1325,28.1652,28.0998,28.1652,72400.0
2014-09-16 11:30:00,34.44,34.46,34.39,34.41,34000.0,28.1652,28.1816,28.1243,28.1407,34000.0
2014-09-16 12:00:00,34.42,34.49,34.4,34.46,29400.0,28.1489,28.2061,28.1325,28.1816,29400.0
2014-09-16 12:30:00,34.46,34.47,34.43,34.45,29400.0,28.1816,28.1898,28.157,28.1734,29400.0
2014-09-16 13:00:00,34.45,34.46,34.41,34.45,32600.0,28.1734,28.1816,28.1407,28.1734,32600.0
2014-09-16 13:30:00,34.46,34.46,34.43,34.45,27800.0,28.1816,28.1816,28.157,28.1734,27800.0
2014-09-16 14:00:00,34.45,34.45,34.39,34.4,73200.0,28.1734,28.1734,28.1243,28.1325,73200.0
2014-09-16 14:30:00,34.4,34.42,34.34,34.35,37800.0,28.1325,28.1489,28.0834,28.0916,37800.0
2014-09-16 15:00:00,34.35,34.35,34.29,34.29,45800.0,28.0916,28.0916,28.0425,28.0425,45800.0
2014-09-16 15:30:00,34.3,34.37,34.3,34.35,124800.0,28.0507,28.108,28.0507,28.0916,124800.0
2014-09-17 09:30:00,34.26,34.31,34.1,34.14,50400.0,28.018,28.0589,27.8872,27.9199,50400.0
2014-09-17 10:00:00,34.14,34.16,34.09,34.15,44200.0,27.9199,27.9362,27.879,27.9281,44200.0
2014-09-17 10:30:00,34.14,34.15,34.02,34.04,54000.0,27.9199,27.9281,27.8217,27.8381,54000.0
2014-09-17 11:00:00,34.04,34.06,33.9,33.94,98600.0,27.8381,27.8545,27.7236,27.7563,98600.0
2014-09-17 11:30:00,33.92,33.96,33.89,33.94,50200.0,27.74,27.7727,27.7154,27.7563,50200.0
2014-09-17 12:00:00,33.94,33.94,33.9,33.9,40400.0,27.7563,27.7563,27.7236,27.7236,40400.0
2014-09-17 12:30:00,33.91,33.94,33.83,33.85,161000.0,27.7318,27.7563,27.6664,27.6827,161000.0
2014-09-17 13:00:00,33.87,33.96,33.86,33.95,30400.0,27.6991,27.7727,27.6909,27.7645,30400.0
2014-09-17 13:30:00,33.96,34.06,33.95,34.06,38200.0,27.7727,27.8545,27.7645,27.8545,38200.0
2014-09-17 14:00:00,34.07,34.15,33.95,34.12,71000.0,27.8626,27.9281,27.7645,27.9035,71000.0
2014-09-17 14:30:00,34.12,34.13,34.07,34.1,34000.0,27.9035,27.9117,27.8626,27.8872,34000.0
2014-09-17 15:00:00,34.09,34.13,34.04,34.06,64800.0,27.879,27.9117,27.8381,27.8545,64800.0
2014-09-17 15:30:00,34.07,34.07,33.94,33.99,104400.0,27.8626,27.8626,27.7563,27.7972,104400.0
2014-09-18 09:30:00,34.15,34.2,33.88,34.04,71600.0,27.9281,27.9689,27.7072,27.8381,71600.0
2014-09-18 10:00:00,34.01,34.06,33.92,33.93,59400.0,27.8136,27.8545,27.74,27.7481,59400.0
2014-09-18 10:30:00,33.94,34.04,33.94,34.01,34400.0,27.7563,27.8381,27.7563,27.8136,34400.0
2014-09-18 11:00:00,34.02,34.04,33.99,34.01,34000.0,27.8217,27.8381,27.7972,27.8136,34000.0
2014-09-18 11:30:00,34.01,34.06,33.98,34.06,24000.0,27.8136,27.8545,27.789,27.8545,24000.0
2014-09-18 12:00:00,34.06,34.06,34.02,34.05,18600.0,27.8545,27.8545,27.8217,27.8463,18600.0
2014-09-18 12:30:00,34.03,34.07,34.01,34.07,56200.0,27.8299,27.8626,27.8136,27.8626,56200.0
2014-09-18 13:00:00,34.07,34.09,34.05,34.07,27000.0,27.8626,27.879,27.8463,27.8626,27000.0
2014-09-18 13:30:00,34.07,34.09,34.04,34.08,22600.0,27.8626,27.879,27.8381,27.8708,22600.0
2014-09-18 14:00:00,34.09,34.14,34.09,34.12,30600.0,27.879,27.9199,27.879,27.9035,30600.0
2014-09-18 14:30:00,34.13,34.16,34.13,34.15,35200.0,27.9117,27.9362,27.9117,27.9281,35200.0
2014-09-18 15:00:00,34.15,34.22,34.13,34.21,56000.0,27.9281,27.9853,27.9117,27.9771,56000.0
2014-09-18 15:30:00,34.21,34.26,34.21,34.24,128600.0,27.9771,28.018,27.9771,28.0017,128600.0
2014-09-19 09:30:00,34.37,34.46,34.16,34.33,307000.0,28.108,28.1816,27.9362,28.0753,307000.0
2014-09-19 10:00:00,34.32,34.34,34.27,34.3,30800.0,28.0671,28.0834,28.0262,28.0507,30800.0
2014-09-19 10:30:00,34.29,34.33,34.24,34.24,46600.0,28.0425,28.0753,28.0017,28.0017,46600.0
2014-09-19 11:00:00,34.24,34.29,34.24,34.28,22400.0,28.0017,28.0425,28.0017,28.0344,22400.0
2014-09-19 11:30:00,34.27,34.29,34.23,34.24,23200.0,28.0262,28.0425,27.9935,28.0017,23200.0
2014-09-19 12:00:00,34.24,34.24,34.2,34.23,20000.0,28.0017,28.0017,27.9689,27.9935,20000.0
2014-09-19 12:30:00,34.22,34.26,34.21,34.25,22400.0,27.9853,28.018,27.9771,28.0098,22400.0
2014-09-19 13:00:00,34.24,34.24,34.21,34.22,20800.0,28.0017,28.0017,27.9771,27.9853,20800.0
2014-09-19 13:30:00,34.22,34.22,34.13,34.15,29200.0,27.9853,27.9853,27.9117,27.9281,29200.0
2014-09-19 14:00:00,34.16,34.17,34.14,34.15,24000.0,27.9362,27.9444,27.9199,27.9281,24000.0
2014-09-19 14:30:00,34.15,34.18,34.14,34.17,24600.0,27.9281,27.9526,27.9199,27.9444,24600.0
2014-09-19 15:00:00,34.17,34.19,34.15,34.16,41000.0,27.9444,27.9608,27.9281,27.9362,41000.0
2014-09-19 15:30:00,34.16,34.24,34.12,34.13,198000.0,27.9362,28.0017,27.9035,27.9117,198000.0
2014-09-22 09:30:00,34.03,34.07,33.91,33.96,47200.0,27.8299,27.8626,27.7318,27.7727,47200.0
2014-09-22 10:00:00,33.96,34.01,33.9,33.94,55400.0,27.7727,27.8136,27.7236,27.7563,55400.0
2014-09-22 10:30:00,33.92,33.92,33.81,33.82,72400.0,27.74,27.74,27.65,27.6582,72400.0
2014-09-22 11:00:00,33.82,33.82,33.76,33.77,53400.0,27.6582,27.6582,27.6091,27.6173,53400.0
2014-09-22 11:30:00,33.77,33.77,33.71,33.71,59000.0,27.6173,27.6173,27.5682,27.5682,59000.0
2014-09-22 12:00:00,33.71,33.73,33.69,33.69,46600.0,27.5682,27.5846,27.5519,27.5519,46600.0
2014-09-22 12:30:00,33.71,33.74,33.68,33.68,48200.0,27.5682,27.5928,27.5437,27.5437,48200.0
2014-09-22 13:00:00,33.68,33.71,33.66,33.7,61000.0,27.5437,27.5682,27.5273,27.56,61000.0
2014-09-22 13:30:00,33.71,33.72,33.65,33.65,69000.0,27.5682,27.5764,27.5192,27.5192,69000.0
2014-09-22 14:00:00,33.65,33.66,33.6,33.6,61800.0,27.5192,27.5273,27.4783,27.4783,61800.0
2014-09-22 14:30:00,33.6,33.62,33.54,33.55,108800.0,27.4783,27.4946,27.4292,27.4374,108800.0
2014-09-22 15:00:00,33.56,33.59,33.54,33.56,103000.0,27.4455,27.4701,27.4292,27.4455,103000.0
2014-09-22 15:30:00,33.56,33.61,33.55,33.6,198200.0,27.4455,27.4864,27.4374,27.4783,198200.0
2014-09-23 09:30:00,33.58,33.65,33.51,33.55,107400.0,27.4619,27.5192,27.4047,27.4374,107400.0
2014-09-23 10:00:00,33.56,33.6,33.56,33.6,170600.0,27.4455,27.4783,27.4455,27.4783,170600.0
2014-09-23 10:30:00,33.6,33.61,33.55,33.56,161000.0,27.4783,27.4864,27.4374,27.4455,161000.0
2014-09-23 11:00:00,33.57,33.59,33.51,33.57,158800.0,27.4537,27.4701,27.4047,27.4537,158800.0
2014-09-23 11:30:00,33.57,33.6,33.54,33.54,67200.0,27.4537,27.4783,27.4292,27.4292,67200.0
2014-09-23 12:00:00,33.55,33.56,33.46,33.48,83400.0,27.4374,27.4455,27.3638,27.3801,83400.0
2014-09-23 12:30:00,33.48,33.5,33.43,33.45,69800.0,27.3801,27.3965,27.3392,27.3556,69800.0
2014-09-23 13:00:00,33.45,33.5,33.45,33.49,64600.0,27.3556,27.3965,27.3556,27.3883,64600.0
2014-09-23 13:30:00,33.49,33.51,33.44,33.44,82000.0,27.3883,27.4047,27.3474,27.3474,82000.0
2014-09-23 14:00:00,33.45,33.47,33.34,33.34,94200.0,27.3556,27.3719,27.2656,27.2656,94200.0
2014-09-23 14:30:00,33.34,33.34,33.26,33.3,117200.0,27.2656,27.2656,27.2002,27.2329,117200.0
2014-09-23 15:00:00,33.29,33.32,33.24,33.25,155000.0,27.2247,27.2493,27.1839,27.192,155000.0
2014-09-23 15:30:00,33.25,33.35,33.24,33.26,218200.0,27.192,27.2738,27.1839,27.2002,218200.0
2014-09-24 09:30:00,33.27,33.57,33.27,33.48,73000.0,27.2084,27.4537,27.2084,27.3801,73000.0
2014-09-24 10:00:00,33.48,33.49,33.43,33.47,80600.0,27.3801,27.3883,27.3392,27.3719,80600.0
2014-09-24 10:30:00,33.46,33.49,33.45,33.49,58000.0,27.3638,27.3883,27.3556,27.3883,58000.0
2014-09-24 11:00:00,33.49,33.49,33.45,33.48,149600.0,27.3883,27.3883,27.3556,27.3801,149600.0
2014-09-24 11:30:00,33.49,33.58,33.48,33.54,46200.0,27.3883,27.4619,27.3801,27.4292,46200.0
2014-09-24 12:00:00,33.55,33.57,33.51,33.52,30200.0,27.4374,27.4537,27.4047,27.4128,30200.0
2014-09-24 12:30:00,33.52,33.52,33.46,33.47,38800.0,27.4128,27.4128,27.3638,27.3719,38800.0
2014-09-24 13:00:00,33.47,33.48,33.42,33.46,51800.0,27.3719,27.3801,27.3311,27.3638,51800.0
2014-09-24 13:30:00,33.46,33.49,33.46,33.48,32600.0,27.3638,27.3883,27.3638,27.3801,32600.0
2014-09-24 14:00:00,33.48,33.48,33.42,33.46,59200.0,27.3801,27.3801,27.3311,27.3638,59200.0
2014-09-24 14:30:00,33.47,33.53,33.47,33.52,67000.0,27.3719,27.421,27.3719,27.4128,67000.0
2014-09-24 15:00:00,33.52,33.57,33.52,33.56,132800.0,27.4128,27.4537,27.4128,27.4455,132800.0
2014-09-24 15:30:00,33.56,33.57,33.5,33.52,321200.0,27.4455,27.4537,27.3965,27.4128,321200.0
2014-09-25 09:30:00,33.47,33.52,33.35,33.39,82400.0,27.3719,27.4128,27.2738,27.3065,82400.0
2014-09-25 10:00:00,33.38,33.4,33.27,33.28,152000.0,27.2983,27.3147,27.2084,27.2166,152000.0
2014-09-25 10:30:00,33.28,33.29,33.14,33.2,67600.0,27.2166,27.2247,27.1021,27.1511,67600.0
2014-09-25 11:00:00,33.19,33.19,33.08,33.13,54800.0,27.143,27.143,27.053,27.0939,54800.0
2014-09-25 11:30:00,33.12,33.12,33.04,33.04,37200.0,27.0857,27.0857,27.0203,27.0203,37200.0
2014-09-25 12:00:00,33.05,33.06,33.01,33.01,35400.0,27.0285,27.0366,26.9958,26.9958,35400.0
2014-09-25 12:30:00,33.02,33.06,33.01,33.02,18400.0,27.0039,27.0366,26.9958,27.0039,18400.0
2014-09-25 13:00:00,33.02,33.06,32.99,33.05,29600.0,27.0039,27.0366,26.9794,27.0285,29600.0
2014-09-25 13:30:00,33.04,33.04,32.97,32.98,27600.0,27.0203,27.0203,26.963,26.9712,27600.0
2014-09-25 14:00:00,32.99,33.04,32.96,33.01,31000.0,26.9794,27.0203,26.9549,26.9958,31000.0
2014-09-25 14:30:00,33.01,33.13,33.01,33.11,112200.0,26.9958,27.0939,26.9958,27.0775,112200.0
2014-09-25 15:00:00,33.12,33.15,33.1,33.12,71000.0,27.0857,27.1102,27.0694,27.0857,71000.0
2014-09-25 15:30:00,33.12,33.2,33.06,33.06,206200.0,27.0857,27.1511,27.0366,27.0366,206200.0
2014-09-26 09:30:00,33.09,33.17,32.99,33.04,90800.0,27.0612,27.1266,26.9794,27.0203,90800.0
2014-09-26 10:00:00,33.07,33.16,33.02,33.02,76200.0,27.0448,27.1184,27.0039,27.0039,76200.0
2014-09-26 10:30:00,33.01,33.05,32.96,33.01,29400.0,26.9958,27.0285,26.9549,26.9958,29400.0
2014-09-26 11:00:00,33.02,33.03,32.96,32.98,28000.0,27.0039,27.0121,26.9549,26.9712,28000.0
2014-09-26 11:30:00,32.97,32.97,32.9,32.96,21200.0,26.963,26.963,26.9058,26.9549,21200.0
2014-09-26 12:00:00,32.96,32.99,32.93,32.98,23600.0,26.9549,26.9794,26.9303,26.9712,23600.0
2014-09-26 12:30:00,32.98,32.99,32.95,32.95,27200.0,26.9712,26.9794,26.9467,26.9467,27200.0
2014-09-26 13:00:00,32.95,33.02,32.95,32.99,30600.0,26.9467,27.0039,26.9467,26.9794,30600.0
2014-09-26 13:30:00,32.99,33.01,32.98,33.0,36000.0,26.9794,26.9958,26.9712,26.9876,36000.0
2014-09-26 14:00:00,32.99,33.19,32.99,33.16,51800.0,26.9794,27.143,26.9794,27.1184,51800.0
2014-09-26 14:30:00,33.16,33.24,33.15,33.21,41400.0,27.1184,27.1839,27.1102,27.1593,41400.0
2014-09-26 15:00:00,33.22,33.25,33.2,33.2,38600.0,27.1675,27.192,27.1511,27.1511,38600.0
2014-09-26 15:30:00,33.21,33.22,33.17,33.2,113600.0,27.1593,27.1675,27.1266,27.1511,113600.0
2014-09-29 09:30:00,33.04,33.33,33.02,33.32,183800.0,27.0203,27.2575,27.0039,27.2493,183800.0
2014-09-29 10:00:00,33.34,33.34,33.23,33.3,60200.0,27.2656,27.2656,27.1757,27.2329,60200.0
2014-09-29 10:30:00,33.3,33.35,33.27,33.29,208400.0,27.2329,27.2738,27.2084,27.2247,208400.0
2014-09-29 11:00:00,33.27,33.37,33.27,33.32,91800.0,27.2084,27.2902,27.2084,27.2493,91800.0
2014-09-29 11:30:00,33.34,33.34,33.25,33.32,58400.0,27.2656,27.2656,27.192,27.2493,58400.0
2014-09-29 12:00:00,33.32,33.32,33.26,33.3,71600.0,27.2493,27.2493,27.2002,27.2329,71600.0
2014-09-29 12:30:00,33.3,33.34,33.29,33.31,60800.0,27.2329,27.2656,27.2247,27.2411,60800.0
2014-09-29 13:00:00,33.31,33.32,33.29,33.31,74600.0,27.2411,27.2493,27.2247,27.2411,74600.0
2014-09-29 13:30:00,33.31,33.34,33.29,33.33,111400.0,27.2411,27.2656,27.2247,27.2575,111400.0
2014-09-29 14:00:00,33.33,33.34,33.26,33.27,44200.0,27.2575,27.2656,27.2002,27.2084,44200.0
2014-09-29 14:30:00,33.27,33.32,33.26,33.32,71600.0,27.2084,27.2493,27.2002,27.2493,71600.0
2014-09-29 15:00:00,33.32,33.43,33.32,33.42,79200.0,27.2493,27.3392,27.2493,27.3311,79200.0
2014-09-29 15:30:00,33.42,33.42,33.35,33.38,215200.0,27.3311,27.3311,27.2738,27.2983,215200.0
2014-09-30 09:30:00,33.3,33.45,33.29,33.4,86000.0,27.2329,27.3556,27.2247,27.3147,86000.0
2014-09-30 10:00:00,33.4,33.52,33.32,33.49,63200.0,27.3147,27.4128,27.2493,27.3883,63200.0
2014-09-30 10:30:00,33.49,33.56,33.46,33.56,67000.0,27.3883,27.4455,27.3638,27.4455,67000.0
2014-09-30 11:00:00,33.55,33.6,33.5,33.59,102800.0,27.4374,27.4783,27.3965,27.4701,102800.0
2014-09-30 11:30:00,33.59,33.63,33.57,33.62,188800.0,27.4701,27.5028,27.4537,27.4946,188800.0
2014-09-30 12:00:00,33.62,33.62,33.56,33.59,56200.0,27.4946,27.4946,27.4455,27.4701,56200.0
2014-09-30 12:30:00,33.59,33.6,33.52,33.52,48000.0,27.4701,27.4783,27.4128,27.4128,48000.0
2014-09-30 13:00:00,33.54,33.6,33.52,33.58,69200.0,27.4292,27.4783,27.4128,27.4619,69200.0
2014-09-30 13:30:00,33.59,33.6,33.49,33.51,73600.0,27.4701,27.4783,27.3883,27.4047,73600.0
2014-09-30 14:00:00,33.51,33.56,33.51,33.52,127600.0,27.4047,27.4455,27.4047,27.4128,127600.0
2014-09-30 14:30:00,33.52,33.53,33.46,33.51,186800.0,27.4128,27.421,27.3638,27.4047,186800.0
2014-09-30 15:00:00,33.51,33.52,33.47,33.49,214000.0,27.4047,27.4128,27.3719,27.3883,214000.0
2014-09-30 15:30:00,33.49,33.52,33.45,33.46,386200.0,27.3883,27.4128,27.3556,27.3638,386200.0
2014-10-01 09:30:00,33.62,33.62,32.97,32.97,185000.0,27.4946,27.4946,26.963,26.963,185000.0
2014-10-01 10:00:00,32.96,33.08,32.93,33.0,185800.0,26.9549,27.053,26.9303,26.9876,185800.0
2014-10-01 10:30:00,33.0,33.06,32.97,33.04,106800.0,26.9876,27.0366,26.963,27.0203,106800.0
2014-10-01 11:00:00,33.04,33.04,32.98,33.0,80600.0,27.0203,27.0203,26.9712,26.9876,80600.0
2014-10-01 11:30:00,33.01,33.02,32.88,32.89,61800.0,26.9958,27.0039,26.8894,26.8976,61800.0
2014-10-01 12:00:00,32.88,32.89,32.83,32.88,106400.0,26.8894,26.8976,26.8486,26.8894,106400.0
2014-10-01 12:30:00,32.88,32.9,32.75,32.87,179400.0,26.8894,26.9058,26.7831,26.8813,179400.0
2014-10-01 13:00:00,32.88,32.92,32.87,32.88,139200.0,26.8894,26.9222,26.8813,26.8894,139200.0
2014-10-01 13:30:00,32.88,32.88,32.75,32.76,120400.0,26.8894,26.8894,26.7831,26.7913,120400.0
2014-10-01 14:00:00,32.76,32.77,32.72,32.77,264000.0,26.7913,26.7995,26.7586,26.7995,264000.0
2014-10-01 14:30:00,32.77,32.77,32.71,32.72,100200.0,26.7995,26.7995,26.7504,26.7586,100200.0
2014-10-01 15:00:00,32.72,32.72,32.58,32.72,231400.0,26.7586,26.7586,26.6441,26.7586,231400.0
2014-10-01 15:30:00,32.72,32.85,32.7,32.8,742000.0,26.7586,26.8649,26.7422,26.824,742000.0
2014-10-02 09:30:00,34.0,34.93,32.89,33.24,777400.0,27.8054,28.5659,26.8976,27.1839,777400.0
2014-10-02 10:00:00,33.28,33.62,33.16,33.45,365200.0,27.2166,27.4946,27.1184,27.3556,365200.0
2014-10-02 10:30:00,33.45,33.49,33.23,33.38,241800.0,27.3556,27.3883,27.1757,27.2983,241800.0
2014-10-02 11:00:00,33.38,33.4,33.29,33.35,172200.0,27.2983,27.3147,27.2247,27.2738,172200.0
2014-10-02 11:30:00,33.35,33.38,33.18,33.34,169400.0,27.2738,27.2983,27.1348,27.2656,169400.0
2014-10-02 12:00:00,33.34,33.51,33.25,33.51,146000.0,27.2656,27.4047,27.192,27.4047,146000.0
2014-10-02 12:30:00,33.49,33.71,33.49,33.71,1748000.0,27.3883,27.5682,27.3883,27.5682,1748000.0
2014-10-02 13:00:00,33.7,33.8,33.46,33.74,1087600.0,27.56,27.6418,27.3638,27.5928,1087600.0
2014-10-02 13:30:00,33.75,33.77,33.72,33.76,203200.0,27.6009,27.6173,27.5764,27.6091,203200.0
2014-10-02 14:00:00,33.76,33.85,33.68,33.77,326600.0,27.6091,27.6827,27.5437,27.6173,326600.0
2014-10-02 14:30:00,33.77,33.8,33.7,33.8,221600.0,27.6173,27.6418,27.56,27.6418,221600.0
2014-10-02 15:00:00,33.8,33.82,33.68,33.72,267000.0,27.6418,27.6582,27.5437,27.5764,267000.0
2014-10-02 15:30:00,33.72,33.8,33.55,33.74,627800.0,27.5764,27.6418,27.4374,27.5928,627800.0
2014-10-03 09:30:00,33.99,34.0,33.77,33.93,141800.0,27.7972,27.8054,27.6173,27.7481,141800.0
2014-10-03 10:00:00,33.92,34.05,33.92,34.01,106200.0,27.74,27.8463,27.74,27.8136,106200.0
2014-10-03 10:30:00,34.01,34.06,34.0,34.05,124600.0,27.8136,27.8545,27.8054,27.8463,124600.0
2014-10-03 11:00:00,34.06,34.24,34.06,34.19,96600.0,27.8545,28.0017,27.8545,27.9608,96600.0
2014-10-03 11:30:00,34.2,34.22,34.11,34.12,83400.0,27.9689,27.9853,27.8953,27.9035,83400.0
2014-10-03 12:00:00,34.12,34.15,34.06,34.15,69400.0,27.9035,27.9281,27.8545,27.9281,69400.0
2014-10-03 12:30:00,34.15,34.17,34.11,34.13,56200.0,27.9281,27.9444,27.8953,27.9117,56200.0
2014-10-03 13:00:00,34.13,34.2,34.12,34.2,53600.0,27.9117,27.9689,27.9035,27.9689,53600.0
2014-10-03 13:30:00,34.2,34.21,34.12,34.12,57000.0,27.9689,27.9771,27.9035,27.9035,57000.0
2014-10-03 14:00:00,34.12,34.14,34.08,34.08,118800.0,27.9035,27.9199,27.8708,27.8708,118800.0
2014-10-03 14:30:00,34.08,34.13,34.08,34.13,81800.0,27.8708,27.9117,27.8708,27.9117,81800.0
2014-10-03 15:00:00,34.13,34.23,34.12,34.23,151400.0,27.9117,27.9935,27.9035,27.9935,151400.0
2014-10-03 15:30:00,34.23,34.31,34.22,34.26,279000.0,27.9935,28.0589,27.9853,28.018,279000.0
2014-10-06 09:30:00,34.41,34.41,34.1,34.12,99400.0,28.1407,28.1407,27.8872,27.9035,99400.0
2014-10-06 10:00:00,34.12,34.3,34.12,34.3,109000.0,27.9035,28.0507,27.9035,28.0507,109000.0
2014-10-06 10:30:00,34.29,34.32,34.18,34.2,63200.0,28.0425,28.0671,27.9526,27.9689,63200.0
2014-10-06 11:00:00,34.2,34.27,34.17,34.18,55200.0,27.9689,28.0262,27.9444,27.9526,55200.0
2014-10-06 11:30:00,34.19,34.22,34.03,34.04,58000.0,27.9608,27.9853,27.8299,27.8381,58000.0
2014-10-06 12:00:00,34.04,34.06,33.99,33.99,42000.0,27.8381,27.8545,27.7972,27.7972,42000.0
2014-10-06 12:30:00,33.99,34.0,33.94,33.96,41200.0,27.7972,27.8054,27.7563,27.7727,41200.0
2014-10-06 13:00:00,33.96,34.06,33.94,34.05,43800.0,27.7727,27.8545,27.7563,27.8463,43800.0
2014-10-06 13:30:00,34.07,34.09,34.02,34.03,65800.0,27.8626,27.879,27.8217,27.8299,65800.0
2014-10-06 14:00:00,34.04,34.04,33.99,34.0,132600.0,27.8381,27.8381,27.7972,27.8054,132600.0
2014-10-06 14:30:00,34.0,34.1,33.99,34.08,61400.0,27.8054,27.8872,27.7972,27.8708,61400.0
2014-10-06 15:00:00,34.08,34.15,34.04,34.13,84800.0,27.8708,27.9281,27.8381,27.9117,84800.0
2014-10-06 15:30:00,34.13,34.16,34.08,34.09,218200.0,27.9117,27.9362,27.8708,27.879,218200.0
2014-10-07 09:30:00,34.04,34.24,33.99,34.02,137400.0,27.8381,28.0017,27.7972,27.8217,137400.0
2014-10-07 10:00:00,34.03,34.09,33.98,33.99,96000.0,27.8299,27.879,27.789,27.7972,96000.0
2014-10-07 10:30:00,33.99,34.09,33.99,34.02,83800.0,27.7972,27.879,27.7972,27.8217,83800.0
2014-10-07 11:00:00,34.03,34.08,33.99,33.99,145600.0,27.8299,27.8708,27.7972,27.7972,145600.0
2014-10-07 11:30:00,33.98,34.04,33.96,34.02,66200.0,27.789,27.8381,27.7727,27.8217,66200.0
2014-10-07 12:00:00,34.02,34.05,34.01,34.02,56600.0,27.8217,27.8463,27.8136,27.8217,56600.0
2014-10-07 12:30:00,34.02,34.02,33.93,33.96,93200.0,27.8217,27.8217,27.7481,27.7727,93200.0
2014-10-07 13:00:00,33.96,33.96,33.89,33.96,67600.0,27.7727,27.7727,27.7154,27.7727,67600.0
2014-10-07 13:30:00,33.96,33.96,33.91,33.92,63400.0,27.7727,27.7727,27.7318,27.74,63400.0
2014-10-07 14:00:00,33.92,33.94,33.85,33.85,108000.0,27.74,27.7563,27.6827,27.6827,108000.0
2014-10-07 14:30:00,33.85,33.88,33.83,33.85,139400.0,27.6827,27.7072,27.6664,27.6827,139400.0
2014-10-07 15:00:00,33.84,33.87,33.73,33.77,132000.0,27.6745,27.6991,27.5846,27.6173,132000.0
2014-10-07 15:30:00,33.77,33.79,33.68,33.68,242600.0,27.6173,27.6336,27.5437,27.5437,242600.0
2014-10-08 09:30:00,33.52,33.67,33.43,33.66,90600.0,27.5614,27.6847,27.4874,27.6765,90600.0
2014-10-08 10:00:00,33.68,33.77,33.62,33.73,105400.0,27.693,27.767,27.6436,27.7341,105400.0
2014-10-08 10:30:00,33.73,33.74,33.58,33.61,103800.0,27.7341,27.7423,27.6107,27.6354,103800.0
2014-10-08 11:00:00,33.6,33.74,33.6,33.74,73400.0,27.6272,27.7423,27.6272,27.7423,73400.0
2014-10-08 11:30:00,33.74,33.76,33.7,33.76,67600.0,27.7423,27.7587,27.7094,27.7587,67600.0
2014-10-08 12:00:00,33.75,33.81,33.74,33.76,56600.0,27.7505,27.7999,27.7423,27.7587,56600.0
2014-10-08 12:30:00,33.76,33.79,33.74,33.79,51400.0,27.7587,27.7834,27.7423,27.7834,51400.0
2014-10-08 13:00:00,33.79,33.82,33.71,33.72,31600.0,27.7834,27.8081,27.7176,27.7259,31600.0
2014-10-08 13:30:00,33.73,33.8,33.71,33.79,42000.0,27.7341,27.7916,27.7176,27.7834,42000.0
2014-10-08 14:00:00,33.79,33.96,33.79,33.94,87800.0,27.7834,27.9232,27.7834,27.9067,87800.0
2014-10-08 14:30:00,33.93,34.01,33.9,33.93,117800.0,27.8985,27.9643,27.8739,27.8985,117800.0
2014-10-08 15:00:00,33.93,34.08,33.93,34.07,83000.0,27.8985,28.0219,27.8985,28.0136,83000.0
2014-10-08 15:30:00,34.07,34.14,34.06,34.13,174000.0,28.0136,28.0712,28.0054,28.063,174000.0
2014-10-09 09:30:00,34.13,34.39,34.13,34.23,120600.0,28.063,28.2768,28.063,28.1452,120600.0
2014-10-09 10:00:00,34.25,34.33,34.2,34.2,120600.0,28.1616,28.2274,28.1205,28.1205,120600.0
2014-10-09 10:30:00,34.2,34.2,34.08,34.14,84400.0,28.1205,28.1205,28.0219,28.0712,84400.0
2014-10-09 11:00:00,34.14,34.18,34.09,34.11,63200.0,28.0712,28.1041,28.0301,28.0465,63200.0
2014-10-09 11:30:00,34.12,34.12,33.93,33.99,72600.0,28.0547,28.0547,27.8985,27.9479,72600.0
2014-10-09 12:00:00,33.97,34.02,33.89,33.93,40600.0,27.9314,27.9725,27.8656,27.8985,40600.0
2014-10-09 12:30:00,33.91,33.98,33.91,33.96,70400.0,27.8821,27.9396,27.8821,27.9232,70400.0
2014-10-09 13:00:00,33.93,33.94,33.82,33.88,64200.0,27.8985,27.9067,27.8081,27.8574,64200.0
2014-10-09 13:30:00,33.88,33.94,33.86,33.9,56800.0,27.8574,27.9067,27.841,27.8739,56800.0
2014-10-09 14:00:00,33.88,33.9,33.85,33.88,70200.0,27.8574,27.8739,27.8327,27.8574,70200.0
2014-10-09 14:30:00,33.88,33.94,33.83,33.84,71600.0,27.8574,27.9067,27.8163,27.8245,71600.0
2014-10-09 15:00:00,33.84,33.92,33.83,33.88,76400.0,27.8245,27.8903,27.8163,27.8574,76400.0
2014-10-09 15:30:00,33.88,33.96,33.84,33.86,353000.0,27.8574,27.9232,27.8245,27.841,353000.0
2014-10-10 09:30:00,33.93,34.15,33.88,34.13,72600.0,27.8985,28.0794,27.8574,28.063,72600.0
2014-10-10 10:00:00,34.1,34.14,33.98,34.13,90600.0,28.0383,28.0712,27.9396,28.063,90600.0
2014-10-10 10:30:00,34.13,34.13,34.02,34.07,69400.0,28.063,28.063,27.9725,28.0136,69400.0
2014-10-10 11:00:00,34.08,34.09,34.02,34.07,62400.0,28.0219,28.0301,27.9725,28.0136,62400.0
2014-10-10 11:30:00,34.07,34.1,34.02,34.05,40800.0,28.0136,28.0383,27.9725,27.9972,40800.0
2014-10-10 12:00:00,34.06,34.12,34.04,34.08,66200.0,28.0054,28.0547,27.989,28.0219,66200.0
2014-10-10 12:30:00,34.1,34.17,34.04,34.04,63600.0,28.0383,28.0959,27.989,27.989,63600.0
2014-10-10 13:00:00,34.02,34.06,33.99,34.04,45200.0,27.9725,28.0054,27.9479,27.989,45200.0
2014-10-10 13:30:00,34.04,34.12,34.03,34.11,56600.0,27.989,28.0547,27.9807,28.0465,56600.0
2014-10-10 14:00:00,34.11,34.15,34.07,34.13,58600.0,28.0465,28.0794,28.0136,28.063,58600.0
2014-10-10 14:30:00,34.13,34.15,34.01,34.02,82600.0,28.063,28.0794,27.9643,27.9725,82600.0
2014-10-10 15:00:00,34.02,34.04,33.96,33.99,46400.0,27.9725,27.989,27.9232,27.9479,46400.0
2014-10-10 15:30:00,33.99,33.99,33.82,33.83,170200.0,27.9479,27.9479,27.8081,27.8163,170200.0
2014-10-13 09:30:00,33.76,33.8,33.63,33.77,62200.0,27.7587,27.7916,27.6519,27.767,62200.0
2014-10-13 10:00:00,33.77,33.84,33.74,33.74,75800.0,27.767,27.8245,27.7423,27.7423,75800.0
2014-10-13 10:30:00,33.73,33.91,33.73,33.91,130600.0,27.7341,27.8821,27.7341,27.8821,130600.0
2014-10-13 11:00:00,33.89,33.97,33.87,33.89,111200.0,27.8656,27.9314,27.8492,27.8656,111200.0
2014-10-13 11:30:00,33.9,33.98,33.85,33.96,76400.0,27.8739,27.9396,27.8327,27.9232,76400.0
2014-10-13 12:00:00,33.96,33.99,33.85,33.97,69000.0,27.9232,27.9479,27.8327,27.9314,69000.0
2014-10-13 12:30:00,33.98,34.01,33.96,33.97,32000.0,27.9396,27.9643,27.9232,27.9314,32000.0
2014-10-13 13:00:00,33.98,34.01,33.92,33.95,38600.0,27.9396,27.9643,27.8903,27.915,38600.0
2014-10-13 13:30:00,33.94,33.94,33.85,33.86,35800.0,27.9067,27.9067,27.8327,27.841,35800.0
2014-10-13 14:00:00,33.87,33.95,33.84,33.93,86800.0,27.8492,27.915,27.8245,27.8985,86800.0
2014-10-13 14:30:00,33.94,33.95,33.88,33.89,40400.0,27.9067,27.915,27.8574,27.8656,40400.0
2014-10-13 15:00:00,33.89,33.89,33.77,33.8,60400.0,27.8656,27.8656,27.767,27.7916,60400.0
2014-10-13 15:30:00,33.8,33.8,33.57,33.58,385200.0,27.7916,27.7916,27.6025,27.6107,385200.0
2014-10-14 09:30:00,33.77,33.93,33.68,33.93,55000.0,27.767,27.8985,27.693,27.8985,55000.0
2014-10-14 10:00:00,33.93,33.98,33.88,33.94,60200.0,27.8985,27.9396,27.8574,27.9067,60200.0
2014-10-14 10:30:00,33.96,33.99,33.91,33.93,57400.0,27.9232,27.9479,27.8821,27.8985,57400.0
2014-10-14 11:00:00,33.94,34.08,33.91,34.0,46600.0,27.9067,28.0219,27.8821,27.9561,46600.0
2014-10-14 11:30:00,34.01,34.07,33.97,34.02,51600.0,27.9643,28.0136,27.9314,27.9725,51600.0
2014-10-14 12:00:00,34.02,34.06,33.97,33.97,28200.0,27.9725,28.0054,27.9314,27.9314,28200.0
2014-10-14 12:30:00,33.96,33.96,33.88,33.91,33000.0,27.9232,27.9232,27.8574,27.8821,33000.0
2014-10-14 13:00:00,33.9,33.91,33.85,33.87,26600.0,27.8739,27.8821,27.8327,27.8492,26600.0
2014-10-14 13:30:00,33.86,33.87,33.73,33.8,65400.0,27.841,27.8492,27.7341,27.7916,65400.0
2014-10-14 14:00:00,33.8,33.81,33.76,33.77,44200.0,27.7916,27.7999,27.7587,27.767,44200.0
2014-10-14 14:30:00,33.77,33.8,33.73,33.74,54600.0,27.767,27.7916,27.7341,27.7423,54600.0
2014-10-14 15:00:00,33.75,33.77,33.61,33.65,73200.0,27.7505,27.767,27.6354,27.6683,73200.0
2014-10-14 15:30:00,33.65,33.79,33.62,33.74,177400.0,27.6683,27.7834,27.6436,27.7423,177400.0
2014-10-15 09:30:00,33.52,33.67,33.34,33.5,130400.0,27.5614,27.6847,27.4134,27.545,130400.0
2014-10-15 10:00:00,33.5,33.61,33.49,33.49,131200.0,27.545,27.6354,27.5367,27.5367,131200.0
2014-10-15 10:30:00,33.49,33.53,33.42,33.46,71800.0,27.5367,27.5696,27.4792,27.5121,71800.0
2014-10-15 11:00:00,33.47,33.55,33.4,33.41,64400.0,27.5203,27.5861,27.4627,27.471,64400.0
2014-10-15 11:30:00,33.41,33.45,33.32,33.38,87400.0,27.471,27.5038,27.397,27.4463,87400.0
2014-10-15 12:00:00,33.37,33.37,33.21,33.26,125400.0,27.4381,27.4381,27.3065,27.3476,125400.0
2014-10-15 12:30:00,33.26,33.27,33.14,33.16,81600.0,27.3476,27.3558,27.249,27.2654,81600.0
2014-10-15 13:00:00,33.16,33.2,32.96,32.99,89800.0,27.2654,27.2983,27.101,27.1256,89800.0
2014-10-15 13:30:00,33.01,33.06,32.97,32.97,101800.0,27.1421,27.1832,27.1092,27.1092,101800.0
2014-10-15 14:00:00,32.96,33.1,32.94,33.06,133000.0,27.101,27.2161,27.0845,27.1832,133000.0
2014-10-15 14:30:00,33.06,33.14,33.05,33.11,119000.0,27.1832,27.249,27.175,27.2243,119000.0
2014-10-15 15:00:00,33.12,33.13,32.93,33.12,173600.0,27.2325,27.2407,27.0763,27.2325,173600.0
2014-10-15 15:30:00,33.13,33.27,33.09,33.22,371800.0,27.2407,27.3558,27.2078,27.3147,371800.0
2014-10-16 09:30:00,32.82,32.98,32.77,32.96,79200.0,26.9858,27.1174,26.9447,27.101,79200.0
2014-10-16 10:00:00,32.96,33.17,32.72,32.96,103400.0,27.101,27.2736,26.9036,27.101,103400.0
2014-10-16 10:30:00,32.96,33.15,32.95,33.04,47400.0,27.101,27.2572,27.0927,27.1667,47400.0
2014-10-16 11:00:00,33.02,33.05,32.87,32.97,57400.0,27.1503,27.175,27.027,27.1092,57400.0
2014-10-16 11:30:00,32.96,33.06,32.88,32.88,45800.0,27.101,27.1832,27.0352,27.0352,45800.0
2014-10-16 12:00:00,32.87,33.0,32.83,32.92,36400.0,27.027,27.1338,26.9941,27.0681,36400.0
2014-10-16 12:30:00,32.93,33.01,32.88,32.99,44400.0,27.0763,27.1421,27.0352,27.1256,44400.0
2014-10-16 13:00:00,32.99,33.13,32.99,33.12,74800.0,27.1256,27.2407,27.1256,27.2325,74800.0
2014-10-16 13:30:00,33.11,33.21,33.1,33.1,51000.0,27.2243,27.3065,27.2161,27.2161,51000.0
2014-10-16 14:00:00,33.1,33.17,33.08,33.15,57200.0,27.2161,27.2736,27.1996,27.2572,57200.0
2014-10-16 14:30:00,33.13,33.19,33.07,33.08,69800.0,27.2407,27.2901,27.1914,27.1996,69800.0
2014-10-16 15:00:00,33.07,33.14,32.99,33.12,77600.0,27.1914,27.249,27.1256,27.2325,77600.0
2014-10-16 15:30:00,33.13,33.17,33.02,33.08,153800.0,27.2407,27.2736,27.1503,27.1996,153800.0
2014-10-17 09:30:00,33.23,33.45,33.1,33.16,158800.0,27.323,27.5038,27.2161,27.2654,158800.0
2014-10-17 10:00:00,33.16,33.46,33.14,33.46,64400.0,27.2654,27.5121,27.249,27.5121,64400.0
2014-10-17 10:30:00,33.44,33.48,33.27,33.33,138200.0,27.4956,27.5285,27.3558,27.4052,138200.0
2014-10-17 11:00:00,33.33,33.45,33.31,33.43,78000.0,27.4052,27.5038,27.3887,27.4874,78000.0
2014-10-17 11:30:00,33.42,33.52,33.4,33.48,40600.0,27.4792,27.5614,27.4627,27.5285,40600.0
2014-10-17 12:00:00,33.48,33.61,33.46,33.52,160600.0,27.5285,27.6354,27.5121,27.5614,160600.0
2014-10-17 12:30:00,33.51,33.67,33.51,33.63,97400.0,27.5532,27.6847,27.5532,27.6519,97400.0
2014-10-17 13:00:00,33.63,33.65,33.52,33.52,70600.0,27.6519,27.6683,27.5614,27.5614,70600.0
2014-10-17 13:30:00,33.52,33.59,33.47,33.51,44800.0,27.5614,27.619,27.5203,27.5532,44800.0
2014-10-17 14:00:00,33.5,33.5,33.42,33.47,90800.0,27.545,27.545,27.4792,27.5203,90800.0
2014-10-17 14:30:00,33.46,33.57,33.46,33.53,59400.0,27.5121,27.6025,27.5121,27.5696,59400.0
2014-10-17 15:00:00,33.54,33.6,33.44,33.58,91600.0,27.5778,27.6272,27.4956,27.6107,91600.0
2014-10-17 15:30:00,33.58,33.61,33.52,33.55,499000.0,27.6107,27.6354,27.5614,27.5861,499000.0
2014-10-20 09:30:00,33.5,33.79,33.49,33.78,124400.0,27.545,27.7834,27.5367,27.7752,124400.0
2014-10-20 10:00:00,33.79,33.87,33.69,33.83,46200.0,27.7834,27.8492,27.7012,27.8163,46200.0
2014-10-20 10:30:00,33.83,33.88,33.81,33.83,59600.0,27.8163,27.8574,27.7999,27.8163,59600.0
2014-10-20 11:00:00,33.83,33.92,33.8,33.92,62200.0,27.8163,27.8903,27.7916,27.8903,62200.0
2014-10-20 11:30:00,33.9,33.93,33.85,33.85,48000.0,27.8739,27.8985,27.8327,27.8327,48000.0
2014-10-20 12:00:00,33.85,33.87,33.78,33.8,54000.0,27.8327,27.8492,27.7752,27.7916,54000.0
2014-10-20 12:30:00,33.79,33.8,33.74,33.77,30000.0,27.7834,27.7916,27.7423,27.767,30000.0
2014-10-20 13:00:00,33.77,33.81,33.76,33.8,30800.0,27.767,27.7999,27.7587,27.7916,30800.0
2014-10-20 13:30:00,33.8,33.81,33.78,33.81,30000.0,27.7916,27.7999,27.7752,27.7999,30000.0
2014-10-20 14:00:00,33.81,33.9,33.8,33.88,46200.0,27.7999,27.8739,27.7916,27.8574,46200.0
2014-10-20 14:30:00,33.89,33.91,33.87,33.91,34400.0,27.8656,27.8821,27.8492,27.8821,34400.0
2014-10-20 15:00:00,33.91,33.95,33.88,33.92,55800.0,27.8821,27.915,27.8574,27.8903,55800.0
2014-10-20 15:30:00,33.93,33.99,33.92,33.97,132000.0,27.8985,27.9479,27.8903,27.9314,132000.0
2014-10-21 09:30:00,34.01,34.03,33.8,33.84,123600.0,27.9643,27.9807,27.7916,27.8245,123600.0
2014-10-21 10:00:00,33.84,33.93,33.84,33.9,207600.0,27.8245,27.8985,27.8245,27.8739,207600.0
2014-10-21 10:30:00,33.91,34.07,33.9,34.02,85000.0,27.8821,28.0136,27.8739,27.9725,85000.0
2014-10-21 11:00:00,34.04,34.1,34.02,34.07,152000.0,27.989,28.0383,27.9725,28.0136,152000.0
2014-10-21 11:30:00,34.07,34.08,34.01,34.04,198200.0,28.0136,28.0219,27.9643,27.989,198200.0
2014-10-21 12:00:00,34.04,34.08,34.04,34.07,116200.0,27.989,28.0219,27.989,28.0136,116200.0
2014-10-21 12:30:00,34.07,34.08,34.04,34.05,71600.0,28.0136,28.0219,27.989,27.9972,71600.0
2014-10-21 13:00:00,34.05,34.05,33.97,34.0,80800.0,27.9972,27.9972,27.9314,27.9561,80800.0
2014-10-21 13:30:00,33.99,34.04,33.99,34.02,61800.0,27.9479,27.989,27.9479,27.9725,61800.0
2014-10-21 14:00:00,34.02,34.1,34.02,34.09,50400.0,27.9725,28.0383,27.9725,28.0301,50400.0
2014-10-21 14:30:00,34.1,34.12,34.03,34.05,70800.0,28.0383,28.0547,27.9807,27.9972,70800.0
2014-10-21 15:00:00,34.05,34.07,33.99,34.07,97800.0,27.9972,28.0136,27.9479,28.0136,97800.0
2014-10-21 15:30:00,34.06,34.08,34.02,34.05,153000.0,28.0054,28.0219,27.9725,27.9972,153000.0
2014-10-22 09:30:00,34.13,34.22,34.05,34.2,86800.0,28.063,28.137,27.9972,28.1205,86800.0
2014-10-22 10:00:00,34.2,34.26,34.13,34.21,73200.0,28.1205,28.1699,28.063,28.1287,73200.0
2014-10-22 10:30:00,34.21,34.27,34.21,34.25,68400.0,28.1287,28.1781,28.1287,28.1616,68400.0
2014-10-22 11:00:00,34.25,34.42,34.25,34.37,38600.0,28.1616,28.3014,28.1616,28.2603,38600.0
2014-10-22 11:30:00,34.36,34.41,34.34,34.37,42400.0,28.2521,28.2932,28.2356,28.2603,42400.0
2014-10-22 12:00:00,34.35,34.38,34.29,34.3,30400.0,28.2439,28.2685,28.1945,28.2028,30400.0
2014-10-22 12:30:00,34.3,34.31,34.23,34.25,56800.0,28.2028,28.211,28.1452,28.1616,56800.0
2014-10-22 13:00:00,34.27,34.29,34.2,34.23,29200.0,28.1781,28.1945,28.1205,28.1452,29200.0
2014-10-22 13:30:00,34.23,34.23,34.15,34.16,41600.0,28.1452,28.1452,28.0794,28.0876,41600.0
2014-10-22 14:00:00,34.16,34.21,34.13,34.17,35600.0,28.0876,28.1287,28.063,28.0959,35600.0
2014-10-22 14:30:00,34.17,34.26,34.15,34.26,44400.0,28.0959,28.1699,28.0794,28.1699,44400.0
2014-10-22 15:00:00,34.26,34.27,34.21,34.27,79800.0,28.1699,28.1781,28.1287,28.1781,79800.0
2014-10-22 15:30:00,34.25,34.25,34.12,34.15,124000.0,28.1616,28.1616,28.0547,28.0794,124000.0
2014-10-23 09:30:00,34.29,34.38,34.24,34.3,42600.0,28.1945,28.2685,28.1534,28.2028,42600.0
2014-10-23 10:00:00,34.24,34.29,34.2,34.21,26600.0,28.1534,28.1945,28.1205,28.1287,26600.0
2014-10-23 10:30:00,34.2,34.21,34.16,34.21,32600.0,28.1205,28.1287,28.0876,28.1287,32600.0
2014-10-23 11:00:00,34.21,34.24,34.14,34.14,38400.0,28.1287,28.1534,28.0712,28.0712,38400.0
2014-10-23 11:30:00,34.15,34.21,34.15,34.2,26400.0,28.0794,28.1287,28.0794,28.1205,26400.0
2014-10-23 12:00:00,34.21,34.21,34.13,34.2,19400.0,28.1287,28.1287,28.063,28.1205,19400.0
2014-10-23 12:30:00,34.19,34.19,34.13,34.17,20000.0,28.1123,28.1123,28.063,28.0959,20000.0
2014-10-23 13:00:00,34.17,34.21,34.16,34.21,20600.0,28.0959,28.1287,28.0876,28.1287,20600.0
2014-10-23 13:30:00,34.21,34.25,34.2,34.22,27200.0,28.1287,28.1616,28.1205,28.137,27200.0
2014-10-23 14:00:00,34.23,34.3,34.23,34.3,31000.0,28.1452,28.2028,28.1452,28.2028,31000.0
2014-10-23 14:30:00,34.29,34.29,34.16,34.19,49600.0,28.1945,28.1945,28.0876,28.1123,49600.0
2014-10-23 15:00:00,34.17,34.18,34.07,34.09,52400.0,28.0959,28.1041,28.0136,28.0301,52400.0
2014-10-23 15:30:00,34.1,34.19,34.08,34.1,92400.0,28.0383,28.1123,28.0219,28.0383,92400.0
2014-10-24 09:30:00,34.17,34.24,34.05,34.1,37400.0,28.0959,28.1534,27.9972,28.0383,37400.0
2014-10-24 10:00:00,34.1,34.13,33.99,34.09,30600.0,28.0383,28.063,27.9479,28.0301,30600.0
2014-10-24 10:30:00,34.1,34.14,34.06,34.12,60800.0,28.0383,28.0712,28.0054,28.0547,60800.0
2014-10-24 11:00:00,34.13,34.18,34.11,34.16,25400.0,28.063,28.1041,28.0465,28.0876,25400.0
2014-10-24 11:30:00,34.16,34.27,34.16,34.24,42000.0,28.0876,28.1781,28.0876,28.1534,42000.0
2014-10-24 12:00:00,34.24,34.3,34.24,34.29,28600.0,28.1534,28.2028,28.1534,28.1945,28600.0
2014-10-24 12:30:00,34.29,34.29,34.22,34.24,34000.0,28.1945,28.1945,28.137,28.1534,34000.0
2014-10-24 13:00:00,34.25,34.26,34.21,34.24,77000.0,28.1616,28.1699,28.1287,28.1534,77000.0
2014-10-24 13:30:00,34.24,34.31,34.23,34.31,31000.0,28.1534,28.211,28.1452,28.211,31000.0
2014-10-24 14:00:00,34.31,34.39,34.3,34.36,39600.0,28.211,28.2768,28.2028,28.2521,39600.0
2014-10-24 14:30:00,34.36,34.47,34.35,34.43,69200.0,28.2521,28.3425,28.2439,28.3096,69200.0
2014-10-24 15:00:00,34.42,34.42,34.35,34.37,112400.0,28.3014,28.3014,28.2439,28.2603,112400.0
2014-10-24 15:30:00,34.36,34.52,34.34,34.51,306400.0,28.2521,28.3836,28.2356,28.3754,306400.0
2014-10-27 09:30:00,34.4,34.65,34.4,34.6,52400.0,28.285,28.4905,28.285,28.4494,52400.0
2014-10-27 10:00:00,34.6,34.7,34.51,34.65,35600.0,28.4494,28.5316,28.3754,28.4905,35600.0
2014-10-27 10:30:00,34.66,34.78,34.62,34.69,36600.0,28.4988,28.5974,28.4659,28.5234,36600.0
2014-10-27 11:00:00,34.69,34.77,34.67,34.72,46200.0,28.5234,28.5892,28.507,28.5481,46200.0
2014-10-27 11:30:00,34.72,34.74,34.6,34.63,56000.0,28.5481,28.5645,28.4494,28.4741,56000.0
2014-10-27 12:00:00,34.63,34.68,34.59,34.59,65400.0,28.4741,28.5152,28.4412,28.4412,65400.0
2014-10-27 12:30:00,34.59,34.64,34.57,34.6,33600.0,28.4412,28.4823,28.4248,28.4494,33600.0
2014-10-27 13:00:00,34.6,34.69,34.6,34.62,25200.0,28.4494,28.5234,28.4494,28.4659,25200.0
2014-10-27 13:30:00,34.62,34.62,34.57,34.59,30400.0,28.4659,28.4659,28.4248,28.4412,30400.0
2014-10-27 14:00:00,34.59,34.63,34.58,34.59,26600.0,28.4412,28.4741,28.433,28.4412,26600.0
2014-10-27 14:30:00,34.6,34.61,34.57,34.59,36200.0,28.4494,28.4576,28.4248,28.4412,36200.0
2014-10-27 15:00:00,34.6,34.6,34.56,34.59,48400.0,28.4494,28.4494,28.4165,28.4412,48400.0
2014-10-27 15:30:00,34.58,34.61,34.57,34.58,123000.0,28.433,28.4576,28.4248,28.433,123000.0
2014-10-28 09:30:00,34.7,34.76,34.61,34.71,31600.0,28.5316,28.581,28.4576,28.5399,31600.0
2014-10-28 10:00:00,34.72,34.8,34.71,34.74,31200.0,28.5481,28.6139,28.5399,28.5645,31200.0
2014-10-28 10:30:00,34.74,34.74,34.63,34.63,24600.0,28.5645,28.5645,28.4741,28.4741,24600.0
2014-10-28 11:00:00,34.65,34.71,34.63,34.7,38600.0,28.4905,28.5399,28.4741,28.5316,38600.0
2014-10-28 11:30:00,34.71,34.75,34.69,34.7,35000.0,28.5399,28.5728,28.5234,28.5316,35000.0
2014-10-28 12:00:00,34.7,34.73,34.68,34.72,29200.0,28.5316,28.5563,28.5152,28.5481,29200.0
2014-10-28 12:30:00,34.71,34.71,34.65,34.7,22200.0,28.5399,28.5399,28.4905,28.5316,22200.0
2014-10-28 13:00:00,34.7,34.73,34.67,34.68,22000.0,28.5316,28.5563,28.507,28.5152,22000.0
2014-10-28 13:30:00,34.68,34.71,34.67,34.68,30600.0,28.5152,28.5399,28.507,28.5152,30600.0
2014-10-28 14:00:00,34.67,34.68,34.64,34.67,39400.0,28.507,28.5152,28.4823,28.507,39400.0
2014-10-28 14:30:00,34.68,34.73,34.68,34.73,32400.0,28.5152,28.5563,28.5152,28.5563,32400.0
2014-10-28 15:00:00,34.72,34.85,34.72,34.84,57800.0,28.5481,28.655,28.5481,28.6468,57800.0
2014-10-28 15:30:00,34.84,34.88,34.82,34.88,103400.0,28.6468,28.6796,28.6303,28.6796,103400.0
2014-10-29 09:30:00,34.87,34.95,34.71,34.73,114600.0,28.6714,28.7372,28.5399,28.5563,114600.0
2014-10-29 10:00:00,34.74,34.77,34.65,34.7,85200.0,28.5645,28.5892,28.4905,28.5316,85200.0
2014-10-29 10:30:00,34.7,34.7,34.58,34.62,48600.0,28.5316,28.5316,28.433,28.4659,48600.0
2014-10-29 11:00:00,34.63,34.65,34.57,34.6,40200.0,28.4741,28.4905,28.4248,28.4494,40200.0
2014-10-29 11:30:00,34.59,34.6,34.57,34.58,36400.0,28.4412,28.4494,28.4248,28.433,36400.0
2014-10-29 12:00:00,34.58,34.58,34.52,34.54,33600.0,28.433,28.433,28.3836,28.4001,33600.0
2014-10-29 12:30:00,34.53,34.57,34.52,34.57,25400.0,28.3919,28.4248,28.3836,28.4248,25400.0
2014-10-29 13:00:00,34.57,34.57,34.54,34.55,27800.0,28.4248,28.4248,28.4001,28.4083,27800.0
2014-10-29 13:30:00,34.55,34.56,34.48,34.55,32400.0,28.4083,28.4165,28.3508,28.4083,32400.0
2014-10-29 14:00:00,34.54,34.54,34.31,34.44,78200.0,28.4001,28.4001,28.211,28.3179,78200.0
2014-10-29 14:30:00,34.45,34.46,34.34,34.42,58000.0,28.3261,28.3343,28.2356,28.3014,58000.0
2014-10-29 15:00:00,34.41,34.46,34.34,34.45,70800.0,28.2932,28.3343,28.2356,28.3261,70800.0
2014-10-29 15:30:00,34.45,34.66,34.45,34.65,205600.0,28.3261,28.4988,28.3261,28.4905,205600.0
2014-10-30 09:30:00,34.49,34.72,34.47,34.62,49200.0,28.359,28.5481,28.3425,28.4659,49200.0
2014-10-30 10:00:00,34.61,34.69,34.57,34.66,43400.0,28.4576,28.5234,28.4248,28.4988,43400.0
2014-10-30 10:30:00,34.67,34.68,34.56,34.65,38000.0,28.507,28.5152,28.4165,28.4905,38000.0
2014-10-30 11:00:00,34.64,34.75,34.63,34.73,36400.0,28.4823,28.5728,28.4741,28.5563,36400.0
2014-10-30 11:30:00,34.73,34.85,34.73,34.85,18800.0,28.5563,28.655,28.5563,28.655,18800.0
2014-10-30 12:00:00,34.85,34.85,34.77,34.84,16800.0,28.655,28.655,28.5892,28.6468,16800.0
2014-10-30 12:30:00,34.83,34.85,34.82,34.82,21400.0,28.6385,28.655,28.6303,28.6303,21400.0
2014-10-30 13:00:00,34.83,34.96,34.82,34.91,20400.0,28.6385,28.7454,28.6303,28.7043,20400.0
2014-10-30 13:30:00,34.93,35.0,34.86,35.0,28400.0,28.7208,28.7783,28.6632,28.7783,28400.0
2014-10-30 14:00:00,34.99,35.08,34.96,34.96,109800.0,28.7701,28.8441,28.7454,28.7454,109800.0
2014-10-30 14:30:00,34.96,34.98,34.82,34.82,32000.0,28.7454,28.7619,28.6303,28.6303,32000.0
2014-10-30 15:00:00,34.82,34.88,34.82,34.85,36800.0,28.6303,28.6796,28.6303,28.655,36800.0
2014-10-30 15:30:00,34.85,34.93,34.85,34.92,181000.0,28.655,28.7208,28.655,28.7125,181000.0
2014-10-31 09:30:00,35.25,35.25,35.05,35.18,60600.0,28.9839,28.9839,28.8194,28.9263,60600.0
2014-10-31 10:00:00,35.18,35.23,35.1,35.23,54600.0,28.9263,28.9674,28.8605,28.9674,54600.0
2014-10-31 10:30:00,35.24,35.28,35.22,35.26,45400.0,28.9757,29.0085,28.9592,28.9921,45400.0
2014-10-31 11:00:00,35.27,35.35,35.26,35.35,41200.0,29.0003,29.0661,28.9921,29.0661,41200.0
2014-10-31 11:30:00,35.35,35.38,35.27,35.27,39800.0,29.0661,29.0908,29.0003,29.0003,39800.0
2014-10-31 12:00:00,35.26,35.26,35.17,35.23,46800.0,28.9921,28.9921,28.9181,28.9674,46800.0
2014-10-31 12:30:00,35.22,35.24,35.19,35.22,24000.0,28.9592,28.9757,28.9345,28.9592,24000.0
2014-10-31 13:00:00,35.22,35.28,35.21,35.27,53000.0,28.9592,29.0085,28.951,29.0003,53000.0
2014-10-31 13:30:00,35.27,35.27,35.24,35.25,36400.0,29.0003,29.0003,28.9757,28.9839,36400.0
2014-10-31 14:00:00,35.24,35.3,35.24,35.24,49800.0,28.9757,29.025,28.9757,28.9757,49800.0
2014-10-31 14:30:00,35.24,35.26,35.18,35.19,41600.0,28.9757,28.9921,28.9263,28.9345,41600.0
2014-10-31 15:00:00,35.2,35.27,35.18,35.26,46600.0,28.9428,29.0003,28.9263,28.9921,46600.0
2014-10-31 15:30:00,35.27,35.38,35.26,35.35,227200.0,29.0003,29.0908,28.9921,29.0661,227200.0
2014-11-03 09:30:00,35.33,35.62,35.28,35.62,119400.0,29.0497,29.2881,29.0085,29.2881,119400.0
2014-11-03 10:00:00,35.62,35.65,35.5,35.52,67400.0,29.2881,29.3128,29.1894,29.2059,67400.0
2014-11-03 10:30:00,35.52,35.52,35.43,35.46,63200.0,29.2059,29.2059,29.1319,29.1565,63200.0
2014-11-03 11:00:00,35.46,35.49,35.4,35.42,47000.0,29.1565,29.1812,29.1072,29.1237,47000.0
2014-11-03 11:30:00,35.42,35.48,35.41,35.48,28800.0,29.1237,29.173,29.1154,29.173,28800.0
2014-11-03 12:00:00,35.48,35.58,35.47,35.57,39200.0,29.173,29.2552,29.1648,29.247,39200.0
2014-11-03 12:30:00,35.57,35.6,35.56,35.58,34800.0,29.247,29.2717,29.2388,29.2552,34800.0
2014-11-03 13:00:00,35.58,35.66,35.57,35.64,55200.0,29.2552,29.321,29.247,29.3045,55200.0
2014-11-03 13:30:00,35.63,35.65,35.61,35.62,32600.0,29.2963,29.3128,29.2799,29.2881,32600.0
2014-11-03 14:00:00,35.62,35.63,35.6,35.61,49200.0,29.2881,29.2963,29.2717,29.2799,49200.0
2014-11-03 14:30:00,35.61,35.63,35.59,35.62,56400.0,29.2799,29.2963,29.2634,29.2881,56400.0
2014-11-03 15:00:00,35.62,35.62,35.55,35.55,65800.0,29.2881,29.2881,29.2305,29.2305,65800.0
2014-11-03 15:30:00,35.55,35.58,35.54,35.56,141600.0,29.2305,29.2552,29.2223,29.2388,141600.0
2014-11-04 09:30:00,35.24,35.99,35.24,35.93,236600.0,28.9757,29.5923,28.9757,29.543,236600.0
2014-11-04 10:00:00,35.93,36.05,35.9,36.01,161600.0,29.543,29.6417,29.5183,29.6088,161600.0
2014-11-04 10:30:00,35.99,35.99,35.86,35.94,70200.0,29.5923,29.5923,29.4854,29.5512,70200.0
2014-11-04 11:00:00,35.94,35.96,35.8,35.83,51000.0,29.5512,29.5677,29.4361,29.4608,51000.0
2014-11-04 11:30:00,35.83,35.89,35.82,35.83,49000.0,29.4608,29.5101,29.4526,29.4608,49000.0
2014-11-04 12:00:00,35.82,35.89,35.8,35.85,58000.0,29.4526,29.5101,29.4361,29.4772,58000.0
2014-11-04 12:30:00,35.83,35.85,35.81,35.83,96800.0,29.4608,29.4772,29.4443,29.4608,96800.0
2014-11-04 13:00:00,35.83,35.83,35.77,35.8,46800.0,29.4608,29.4608,29.4114,29.4361,46800.0
2014-11-04 13:30:00,35.81,35.88,35.77,35.87,49800.0,29.4443,29.5019,29.4114,29.4937,49800.0
2014-11-04 14:00:00,35.87,35.88,35.81,35.81,59600.0,29.4937,29.5019,29.4443,29.4443,59600.0
2014-11-04 14:30:00,35.8,35.86,35.77,35.8,134600.0,29.4361,29.4854,29.4114,29.4361,134600.0
2014-11-04 15:00:00,35.8,35.81,35.7,35.74,131600.0,29.4361,29.4443,29.3539,29.3868,131600.0
2014-11-04 15:30:00,35.74,35.81,35.74,35.8,167000.0,29.3868,29.4443,29.3868,29.4361,167000.0
2014-11-05 09:30:00,36.1,36.38,36.03,36.24,122800.0,29.6828,29.913,29.6252,29.7979,122800.0
2014-11-05 10:00:00,36.25,36.35,36.16,36.25,147400.0,29.8061,29.8883,29.7321,29.8061,147400.0
2014-11-05 10:30:00,36.24,36.24,36.08,36.13,83000.0,29.7979,29.7979,29.6663,29.7074,83000.0
2014-11-05 11:00:00,36.15,36.27,36.15,36.23,121200.0,29.7239,29.8226,29.7239,29.7897,121200.0
2014-11-05 11:30:00,36.22,36.25,36.21,36.24,58000.0,29.7814,29.8061,29.7732,29.7979,58000.0
2014-11-05 12:00:00,36.23,36.29,36.23,36.24,77000.0,29.7897,29.839,29.7897,29.7979,77000.0
2014-11-05 12:30:00,36.24,36.27,36.23,36.24,37400.0,29.7979,29.8226,29.7897,29.7979,37400.0
2014-11-05 13:00:00,36.24,36.31,36.24,36.28,30000.0,29.7979,29.8554,29.7979,29.8308,30000.0
2014-11-05 13:30:00,36.27,36.27,36.18,36.18,28200.0,29.8226,29.8226,29.7486,29.7486,28200.0
2014-11-05 14:00:00,36.18,36.21,36.18,36.2,34800.0,29.7486,29.7732,29.7486,29.765,34800.0
2014-11-05 14:30:00,36.2,36.3,36.19,36.3,161200.0,29.765,29.8472,29.7568,29.8472,161200.0
2014-11-05 15:00:00,36.31,36.32,36.25,36.28,59000.0,29.8554,29.8637,29.8061,29.8308,59000.0
2014-11-05 15:30:00,36.27,36.33,36.27,36.3,131800.0,29.8226,29.8719,29.8226,29.8472,131800.0
2014-11-06 09:30:00,36.3,36.49,36.3,36.45,84600.0,29.8472,30.0035,29.8472,29.9706,84600.0
2014-11-06 10:00:00,36.45,36.46,36.27,36.28,71000.0,29.9706,29.9788,29.8226,29.8308,71000.0
2014-11-06 10:30:00,36.28,36.33,36.21,36.29,87800.0,29.8308,29.8719,29.7732,29.839,87800.0
2014-11-06 11:00:00,36.28,36.4,36.26,36.3,392800.0,29.8308,29.9294,29.8143,29.8472,392800.0
2014-11-06 11:30:00,36.3,36.42,36.25,36.38,107000.0,29.8472,29.9459,29.8061,29.913,107000.0
2014-11-06 12:00:00,36.38,36.4,36.35,36.35,40400.0,29.913,29.9294,29.8883,29.8883,40400.0
2014-11-06 12:30:00,36.35,36.42,36.34,36.42,28200.0,29.8883,29.9459,29.8801,29.9459,28200.0
2014-11-06 13:00:00,36.43,36.45,36.41,36.44,39800.0,29.9541,29.9706,29.9377,29.9623,39800.0
2014-11-06 13:30:00,36.44,36.44,36.38,36.38,47800.0,29.9623,29.9623,29.913,29.913,47800.0
2014-11-06 14:00:00,36.38,36.43,36.38,36.4,50600.0,29.913,29.9541,29.913,29.9294,50600.0
2014-11-06 14:30:00,36.4,36.41,36.37,36.38,69200.0,29.9294,29.9377,29.9048,29.913,69200.0
2014-11-06 15:00:00,36.38,36.43,36.35,36.43,67200.0,29.913,29.9541,29.8883,29.9541,67200.0
2014-11-06 15:30:00,36.43,36.44,36.41,36.43,146400.0,29.9541,29.9623,29.9377,29.9541,146400.0
2014-11-07 09:30:00,36.32,36.4,36.13,36.26,103600.0,29.8637,29.9294,29.7074,29.8143,103600.0
2014-11-07 10:00:00,36.26,36.28,36.19,36.23,95400.0,29.8143,29.8308,29.7568,29.7897,95400.0
2014-11-07 10:30:00,36.24,36.38,36.23,36.37,41000.0,29.7979,29.913,29.7897,29.9048,41000.0
2014-11-07 11:00:00,36.38,36.43,36.35,36.42,34800.0,29.913,29.9541,29.8883,29.9459,34800.0
2014-11-07 11:30:00,36.42,36.43,36.35,36.38,30400.0,29.9459,29.9541,29.8883,29.913,30400.0
2014-11-07 12:00:00,36.38,36.38,36.31,36.35,32000.0,29.913,29.913,29.8554,29.8883,32000.0
2014-11-07 12:30:00,36.34,36.4,36.34,36.36,50200.0,29.8801,29.9294,29.8801,29.8966,50200.0
2014-11-07 13:00:00,36.35,36.36,36.32,36.32,23600.0,29.8883,29.8966,29.8637,29.8637,23600.0
2014-11-07 13:30:00,36.32,36.33,36.3,36.33,33800.0,29.8637,29.8719,29.8472,29.8719,33800.0
2014-11-07 14:00:00,36.33,36.4,36.33,36.38,73600.0,29.8719,29.9294,29.8719,29.913,73600.0
2014-11-07 14:30:00,36.38,36.38,36.32,36.33,55400.0,29.913,29.913,29.8637,29.8719,55400.0
2014-11-07 15:00:00,36.33,36.33,36.24,36.24,45800.0,29.8719,29.8719,29.7979,29.7979,45800.0
2014-11-07 15:30:00,36.24,36.38,36.23,36.38,111400.0,29.7979,29.913,29.7897,29.913,111400.0
2014-11-10 09:30:00,36.36,36.42,36.21,36.32,68800.0,29.8966,29.9459,29.7732,29.8637,68800.0
2014-11-10 10:00:00,36.33,36.42,36.32,36.39,47600.0,29.8719,29.9459,29.8637,29.9212,47600.0
2014-11-10 10:30:00,36.4,36.49,36.38,36.46,59800.0,29.9294,30.0035,29.913,29.9788,59800.0
2014-11-10 11:00:00,36.46,36.49,36.45,36.48,19000.0,29.9788,30.0035,29.9706,29.9952,19000.0
2014-11-10 11:30:00,36.49,36.53,36.44,36.45,41200.0,30.0035,30.0363,29.9623,29.9706,41200.0
2014-11-10 12:00:00,36.46,36.47,36.4,36.4,20000.0,29.9788,29.987,29.9294,29.9294,20000.0
2014-11-10 12:30:00,36.39,36.39,36.32,36.32,20200.0,29.9212,29.9212,29.8637,29.8637,20200.0
2014-11-10 13:00:00,36.31,36.34,36.29,36.33,16200.0,29.8554,29.8801,29.839,29.8719,16200.0
2014-11-10 13:30:00,36.33,36.34,36.29,36.33,35600.0,29.8719,29.8801,29.839,29.8719,35600.0
2014-11-10 14:00:00,36.32,36.42,36.32,36.41,31000.0,29.8637,29.9459,29.8637,29.9377,31000.0
2014-11-10 14:30:00,36.41,36.47,36.4,36.47,38200.0,29.9377,29.987,29.9294,29.987,38200.0
2014-11-10 15:00:00,36.46,36.48,36.43,36.43,47200.0,29.9788,29.9952,29.9541,29.9541,47200.0
2014-11-10 15:30:00,36.44,36.51,36.44,36.51,58800.0,29.9623,30.0199,29.9623,30.0199,58800.0
2014-11-11 09:30:00,36.51,36.67,36.51,36.6,78200.0,30.0199,30.1515,30.0199,30.0939,78200.0
2014-11-11 10:00:00,36.59,36.65,36.52,36.65,43400.0,30.0857,30.135,30.0281,30.135,43400.0
2014-11-11 10:30:00,36.65,36.68,36.6,36.62,45600.0,30.135,30.1597,30.0939,30.1103,45600.0
2014-11-11 11:00:00,36.62,36.74,36.6,36.68,46400.0,30.1103,30.209,30.0939,30.1597,46400.0
2014-11-11 11:30:00,36.68,36.69,36.63,36.64,31600.0,30.1597,30.1679,30.1186,30.1268,31600.0
2014-11-11 12:00:00,36.65,36.65,36.6,36.6,33800.0,30.135,30.135,30.0939,30.0939,33800.0
2014-11-11 12:30:00,36.59,36.6,36.52,36.52,53800.0,30.0857,30.0939,30.0281,30.0281,53800.0
2014-11-11 13:00:00,36.52,36.54,36.5,36.52,27400.0,30.0281,30.0446,30.0117,30.0281,27400.0
2014-11-11 13:30:00,36.52,36.54,36.51,36.53,39200.0,30.0281,30.0446,30.0199,30.0363,39200.0
2014-11-11 14:00:00,36.54,36.54,36.48,36.51,43000.0,30.0446,30.0446,29.9952,30.0199,43000.0
2014-11-11 14:30:00,36.52,36.55,36.51,36.55,39800.0,30.0281,30.0528,30.0199,30.0528,39800.0
2014-11-11 15:00:00,36.55,36.57,36.54,36.57,47600.0,30.0528,30.0692,30.0446,30.0692,47600.0
2014-11-11 15:30:00,36.56,36.62,36.55,36.62,136400.0,30.061,30.1103,30.0528,30.1103,136400.0
2014-11-12 09:30:00,36.39,36.48,36.24,36.34,72400.0,29.9212,29.9952,29.7979,29.8801,72400.0
2014-11-12 10:00:00,36.34,36.47,36.33,36.4,36600.0,29.8801,29.987,29.8719,29.9294,36600.0
2014-11-12 10:30:00,36.38,36.4,36.34,36.37,52600.0,29.913,29.9294,29.8801,29.9048,52600.0
2014-11-12 11:00:00,36.37,36.4,36.35,36.35,42400.0,29.9048,29.9294,29.8883,29.8883,42400.0
2014-11-12 11:30:00,36.37,36.58,36.37,36.57,51000.0,29.9048,30.0775,29.9048,30.0692,51000.0
2014-11-12 12:00:00,36.56,36.6,36.49,36.52,41800.0,30.061,30.0939,30.0035,30.0281,41800.0
2014-11-12 12:30:00,36.52,36.52,36.48,36.49,18600.0,30.0281,30.0281,29.9952,30.0035,18600.0
2014-11-12 13:00:00,36.51,36.55,36.49,36.52,31600.0,30.0199,30.0528,30.0035,30.0281,31600.0
2014-11-12 13:30:00,36.52,36.54,36.48,36.49,29400.0,30.0281,30.0446,29.9952,30.0035,29400.0
2014-11-12 14:00:00,36.49,36.55,36.47,36.52,44600.0,30.0035,30.0528,29.987,30.0281,44600.0
2014-11-12 14:30:00,36.52,36.57,36.5,36.55,36800.0,30.0281,30.0692,30.0117,30.0528,36800.0
2014-11-12 15:00:00,36.56,36.65,36.55,36.65,55800.0,30.061,30.135,30.0528,30.135,55800.0
2014-11-12 15:30:00,36.63,36.66,36.59,36.62,118000.0,30.1186,30.1432,30.0857,30.1103,118000.0
2014-11-13 09:30:00,36.65,36.81,36.6,36.73,49400.0,30.135,30.2666,30.0939,30.2008,49400.0
2014-11-13 10:00:00,36.74,36.83,36.7,36.8,34200.0,30.209,30.283,30.1761,30.2583,34200.0
2014-11-13 10:30:00,36.8,36.82,36.73,36.77,26200.0,30.2583,30.2748,30.2008,30.2337,26200.0
2014-11-13 11:00:00,36.77,36.77,36.65,36.73,35600.0,30.2337,30.2337,30.135,30.2008,35600.0
2014-11-13 11:30:00,36.73,36.74,36.63,36.72,44400.0,30.2008,30.209,30.1186,30.1926,44400.0
2014-11-13 12:00:00,36.71,36.71,36.63,36.7,17400.0,30.1843,30.1843,30.1186,30.1761,17400.0
2014-11-13 12:30:00,36.71,36.71,36.64,36.64,21000.0,30.1843,30.1843,30.1268,30.1268,21000.0
2014-11-13 13:00:00,36.65,36.66,36.56,36.6,24600.0,30.135,30.1432,30.061,30.0939,24600.0
2014-11-13 13:30:00,36.59,36.64,36.56,36.63,16600.0,30.0857,30.1268,30.061,30.1186,16600.0
2014-11-13 14:00:00,36.63,36.67,36.6,36.64,51600.0,30.1186,30.1515,30.0939,30.1268,51600.0
2014-11-13 14:30:00,36.66,36.66,36.6,36.6,61600.0,30.1432,30.1432,30.0939,30.0939,61600.0
2014-11-13 15:00:00,36.6,36.67,36.6,36.6,91000.0,30.0939,30.1515,30.0939,30.0939,91000.0
2014-11-13 15:30:00,36.6,36.66,36.59,36.63,126400.0,30.0939,30.1432,30.0857,30.1186,126400.0
2014-11-14 09:30:00,36.64,36.66,36.43,36.52,51000.0,30.1268,30.1432,29.9541,30.0281,51000.0
2014-11-14 10:00:00,36.52,36.59,36.47,36.55,36200.0,30.0281,30.0857,29.987,30.0528,36200.0
2014-11-14 10:30:00,36.55,36.71,36.51,36.67,28400.0,30.0528,30.1843,30.0199,30.1515,28400.0
2014-11-14 11:00:00,36.68,36.74,36.63,36.63,63400.0,30.1597,30.209,30.1186,30.1186,63400.0
2014-11-14 11:30:00,36.63,36.65,36.54,36.55,29800.0,30.1186,30.135,30.0446,30.0528,29800.0
2014-11-14 12:00:00,36.55,36.55,36.42,36.47,29400.0,30.0528,30.0528,29.9459,29.987,29400.0
2014-11-14 12:30:00,36.48,36.49,36.43,36.44,28200.0,29.9952,30.0035,29.9541,29.9623,28200.0
2014-11-14 13:00:00,36.44,36.44,36.38,36.39,54400.0,29.9623,29.9623,29.913,29.9212,54400.0
2014-11-14 13:30:00,36.39,36.4,36.3,36.31,78600.0,29.9212,29.9294,29.8472,29.8554,78600.0
2014-11-14 14:00:00,36.31,36.32,36.26,36.27,25200.0,29.8554,29.8637,29.8143,29.8226,25200.0
2014-11-14 14:30:00,36.27,36.29,36.23,36.24,36800.0,29.8226,29.839,29.7897,29.7979,36800.0
2014-11-14 15:00:00,36.24,36.26,36.23,36.26,33800.0,29.7979,29.8143,29.7897,29.8143,33800.0
2014-11-14 15:30:00,36.27,36.32,36.24,36.27,308600.0,29.8226,29.8637,29.7979,29.8226,308600.0
2014-11-17 09:30:00,36.27,36.46,36.1,36.19,174600.0,29.8226,29.9788,29.6828,29.7568,174600.0
2014-11-17 10:00:00,36.21,36.34,36.18,36.24,86200.0,29.7732,29.8801,29.7486,29.7979,86200.0
2014-11-17 10:30:00,36.24,36.24,36.17,36.21,232000.0,29.7979,29.7979,29.7403,29.7732,232000.0
2014-11-17 11:00:00,36.21,36.31,36.21,36.24,62000.0,29.7732,29.8554,29.7732,29.7979,62000.0
2014-11-17 11:30:00,36.23,36.27,36.23,36.27,41000.0,29.7897,29.8226,29.7897,29.8226,41000.0
2014-11-17 12:00:00,36.27,36.27,36.25,36.27,59000.0,29.8226,29.8226,29.8061,29.8226,59000.0
2014-11-17 12:30:00,36.27,36.27,36.25,36.25,57400.0,29.8226,29.8226,29.8061,29.8061,57400.0
2014-11-17 13:00:00,36.25,36.26,36.24,36.25,52200.0,29.8061,29.8143,29.7979,29.8061,52200.0
2014-11-17 13:30:00,36.25,36.25,36.23,36.25,55000.0,29.8061,29.8061,29.7897,29.8061,55000.0
2014-11-17 14:00:00,36.25,36.26,36.24,36.24,39600.0,29.8061,29.8143,29.7979,29.7979,39600.0
2014-11-17 14:30:00,36.24,36.26,36.24,36.24,58200.0,29.7979,29.8143,29.7979,29.7979,58200.0
2014-11-17 15:00:00,36.24,36.27,36.24,36.27,86000.0,29.7979,29.8226,29.7979,29.8226,86000.0
2014-11-17 15:30:00,36.27,36.29,36.26,36.26,540400.0,29.8226,29.839,29.8143,29.8143,540400.0
2014-11-18 09:30:00,36.3,36.31,36.17,36.29,143400.0,29.8472,29.8554,29.7403,29.839,143400.0
2014-11-18 10:00:00,36.29,36.3,36.17,36.24,131800.0,29.839,29.8472,29.7403,29.7979,131800.0
2014-11-18 10:30:00,36.25,36.27,36.24,36.26,97200.0,29.8061,29.8226,29.7979,29.8143,97200.0
2014-11-18 11:00:00,36.26,36.27,36.25,36.26,59000.0,29.8143,29.8226,29.8061,29.8143,59000.0
2014-11-18 11:30:00,36.27,36.27,36.24,36.25,51600.0,29.8226,29.8226,29.7979,29.8061,51600.0
2014-11-18 12:00:00,36.25,36.27,36.24,36.24,40800.0,29.8061,29.8226,29.7979,29.7979,40800.0
2014-11-18 12:30:00,36.25,36.25,36.23,36.25,38600.0,29.8061,29.8061,29.7897,29.8061,38600.0
2014-11-18 13:00:00,36.25,36.28,36.24,36.27,81400.0,29.8061,29.8308,29.7979,29.8226,81400.0
2014-11-18 13:30:00,36.27,36.3,36.26,36.3,92200.0,29.8226,29.8472,29.8143,29.8472,92200.0
2014-11-18 14:00:00,36.3,36.34,36.27,36.33,166000.0,29.8472,29.8801,29.8226,29.8719,166000.0
2014-11-18 14:30:00,36.33,36.37,36.31,36.37,119800.0,29.8719,29.9048,29.8554,29.9048,119800.0
2014-11-18 15:00:00,36.37,36.38,36.35,36.35,72600.0,29.9048,29.913,29.8883,29.8883,72600.0
2014-11-18 15:30:00,36.35,36.35,36.25,36.26,383200.0,29.8883,29.8883,29.8061,29.8143,383200.0
2014-11-19 09:30:00,36.26,36.33,36.14,36.27,121600.0,29.8143,29.8719,29.7157,29.8226,121600.0
2014-11-19 10:00:00,36.27,36.34,36.25,36.27,97800.0,29.8226,29.8801,29.8061,29.8226,97800.0
2014-11-19 10:30:00,36.26,36.27,36.24,36.24,48800.0,29.8143,29.8226,29.7979,29.7979,48800.0
2014-11-19 11:00:00,36.25,36.29,36.24,36.27,39800.0,29.8061,29.839,29.7979,29.8226,39800.0
2014-11-19 11:30:00,36.27,36.27,36.25,36.27,40800.0,29.8226,29.8226,29.8061,29.8226,40800.0
2014-11-19 12:00:00,36.27,36.28,36.24,36.24,60000.0,29.8226,29.8308,29.7979,29.7979,60000.0
2014-11-19 12:30:00,36.24,36.27,36.24,36.27,73800.0,29.7979,29.8226,29.7979,29.8226,73800.0
2014-11-19 13:00:00,36.27,36.27,36.26,36.27,48200.0,29.8226,29.8226,29.8143,29.8226,48200.0
2014-11-19 13:30:00,36.26,36.27,36.24,36.24,59000.0,29.8143,29.8226,29.7979,29.7979,59000.0
2014-11-19 14:00:00,36.24,36.27,36.18,36.22,124200.0,29.7979,29.8226,29.7486,29.7814,124200.0
2014-11-19 14:30:00,36.22,36.25,36.18,36.22,39200.0,29.7814,29.8061,29.7486,29.7814,39200.0
2014-11-19 15:00:00,36.22,36.33,36.22,36.31,85600.0,29.7814,29.8719,29.7814,29.8554,85600.0
2014-11-19 15:30:00,36.31,36.42,36.28,36.39,387200.0,29.8554,29.9459,29.8308,29.9212,387200.0
2014-11-20 09:30:00,36.26,36.39,36.23,36.25,57600.0,29.8143,29.9212,29.7897,29.8061,57600.0
2014-11-20 10:00:00,36.26,36.33,36.21,36.24,66600.0,29.8143,29.8719,29.7732,29.7979,66600.0
2014-11-20 10:30:00,36.24,36.3,36.23,36.29,59800.0,29.7979,29.8472,29.7897,29.839,59800.0
2014-11-20 11:00:00,36.27,36.31,36.26,36.28,128600.0,29.8226,29.8554,29.8143,29.8308,128600.0
2014-11-20 11:30:00,36.28,36.32,36.27,36.29,30000.0,29.8308,29.8637,29.8226,29.839,30000.0
2014-11-20 12:00:00,36.29,36.32,36.29,36.3,35400.0,29.839,29.8637,29.839,29.8472,35400.0
2014-11-20 12:30:00,36.3,36.3,36.25,36.26,20000.0,29.8472,29.8472,29.8061,29.8143,20000.0
2014-11-20 13:00:00,36.26,36.29,36.25,36.29,23800.0,29.8143,29.839,29.8061,29.839,23800.0
2014-11-20 13:30:00,36.3,36.31,36.24,36.25,27800.0,29.8472,29.8554,29.7979,29.8061,27800.0
2014-11-20 14:00:00,36.25,36.26,36.21,36.23,31000.0,29.8061,29.8143,29.7732,29.7897,31000.0
2014-11-20 14:30:00,36.23,36.24,36.19,36.19,41000.0,29.7897,29.7979,29.7568,29.7568,41000.0
2014-11-20 15:00:00,36.18,36.2,36.16,36.18,51400.0,29.7486,29.765,29.7321,29.7486,51400.0
2014-11-20 15:30:00,36.18,36.21,36.17,36.18,223600.0,29.7486,29.7732,29.7403,29.7486,223600.0
2014-11-21 09:30:00,36.38,36.45,36.23,36.23,164200.0,29.913,29.9706,29.7897,29.7897,164200.0
2014-11-21 10:00:00,36.22,36.26,36.16,36.2,248800.0,29.7814,29.8143,29.7321,29.765,248800.0
2014-11-21 10:30:00,36.19,36.21,36.16,36.16,39600.0,29.7568,29.7732,29.7321,29.7321,39600.0
2014-11-21 11:00:00,36.17,36.17,36.09,36.09,42400.0,29.7403,29.7403,29.6746,29.6746,42400.0
2014-11-21 11:30:00,36.08,36.17,36.08,36.17,69800.0,29.6663,29.7403,29.6663,29.7403,69800.0
2014-11-21 12:00:00,36.17,36.2,36.16,36.16,31400.0,29.7403,29.765,29.7321,29.7321,31400.0
2014-11-21 12:30:00,36.16,36.23,36.15,36.23,69400.0,29.7321,29.7897,29.7239,29.7897,69400.0
2014-11-21 13:00:00,36.23,36.23,36.18,36.19,28600.0,29.7897,29.7897,29.7486,29.7568,28600.0
2014-11-21 13:30:00,36.19,36.25,36.17,36.24,34000.0,29.7568,29.8061,29.7403,29.7979,34000.0
2014-11-21 14:00:00,36.24,36.28,36.17,36.18,40400.0,29.7979,29.8308,29.7403,29.7486,40400.0
2014-11-21 14:30:00,36.18,36.28,36.16,36.28,68400.0,29.7486,29.8308,29.7321,29.8308,68400.0
2014-11-21 15:00:00,36.28,36.3,36.24,36.27,60200.0,29.8308,29.8472,29.7979,29.8226,60200.0
2014-11-21 15:30:00,36.27,36.3,36.23,36.25,400400.0,29.8226,29.8472,29.7897,29.8061,400400.0
2014-11-24 09:30:00,36.33,36.38,36.23,36.26,64000.0,29.8719,29.913,29.7897,29.8143,64000.0
2014-11-24 10:00:00,36.27,36.33,36.25,36.31,109200.0,29.8226,29.8719,29.8061,29.8554,109200.0
2014-11-24 10:30:00,36.33,36.43,36.31,36.38,74400.0,29.8719,29.9541,29.8554,29.913,74400.0
2014-11-24 11:00:00,36.39,36.4,36.29,36.33,23600.0,29.9212,29.9294,29.839,29.8719,23600.0
2014-11-24 11:30:00,36.33,36.34,36.31,36.32,38200.0,29.8719,29.8801,29.8554,29.8637,38200.0
2014-11-24 12:00:00,36.31,36.35,36.31,36.35,34800.0,29.8554,29.8883,29.8554,29.8883,34800.0
2014-11-24 12:30:00,36.35,36.35,36.3,36.32,26600.0,29.8883,29.8883,29.8472,29.8637,26600.0
2014-11-24 13:00:00,36.3,36.34,36.29,36.34,24600.0,29.8472,29.8801,29.839,29.8801,24600.0
2014-11-24 13:30:00,36.34,36.34,36.31,36.33,24400.0,29.8801,29.8801,29.8554,29.8719,24400.0
2014-11-24 14:00:00,36.33,36.37,36.33,36.35,22200.0,29.8719,29.9048,29.8719,29.8883,22200.0
2014-11-24 14:30:00,36.36,36.36,36.26,36.29,37400.0,29.8966,29.8966,29.8143,29.839,37400.0
2014-11-24 15:00:00,36.27,36.29,36.23,36.24,30800.0,29.8226,29.839,29.7897,29.7979,30800.0
2014-11-24 15:30:00,36.24,36.32,36.24,36.3,88400.0,29.7979,29.8637,29.7979,29.8472,88400.0
2014-11-25 09:30:00,36.27,36.37,36.15,36.33,60800.0,29.8226,29.9048,29.7239,29.8719,60800.0
2014-11-25 10:00:00,36.34,36.43,36.29,36.4,147800.0,29.8801,29.9541,29.839,29.9294,147800.0
2014-11-25 10:30:00,36.4,36.48,36.39,36.45,56600.0,29.9294,29.9952,29.9212,29.9706,56600.0
2014-11-25 11:00:00,36.45,36.49,36.42,36.44,45000.0,29.9706,30.0035,29.9459,29.9623,45000.0
2014-11-25 11:30:00,36.44,36.46,36.43,36.45,375000.0,29.9623,29.9788,29.9541,29.9706,375000.0
2014-11-25 12:00:00,36.46,36.46,36.4,36.4,66000.0,29.9788,29.9788,29.9294,29.9294,66000.0
2014-11-25 12:30:00,36.4,36.48,36.4,36.45,76200.0,29.9294,29.9952,29.9294,29.9706,76200.0
2014-11-25 13:00:00,36.46,36.49,36.44,36.48,35600.0,29.9788,30.0035,29.9623,29.9952,35600.0
2014-11-25 13:30:00,36.48,36.52,36.47,36.51,44000.0,29.9952,30.0281,29.987,30.0199,44000.0
2014-11-25 14:00:00,36.52,36.55,36.5,36.52,45400.0,30.0281,30.0528,30.0117,30.0281,45400.0
2014-11-25 14:30:00,36.52,36.57,36.52,36.54,43800.0,30.0281,30.0692,30.0281,30.0446,43800.0
2014-11-25 15:00:00,36.54,36.56,36.5,36.52,61600.0,30.0446,30.061,30.0117,30.0281,61600.0
2014-11-25 15:30:00,36.52,36.53,36.42,36.44,269400.0,30.0281,30.0363,29.9459,29.9623,269400.0
2014-11-26 09:30:00,36.56,36.57,36.37,36.5,162600.0,30.061,30.0692,29.9048,30.0117,162600.0
2014-11-26 10:00:00,36.5,36.54,36.45,36.48,104600.0,30.0117,30.0446,29.9706,29.9952,104600.0
2014-11-26 10:30:00,36.49,36.51,36.48,36.49,63400.0,30.0035,30.0199,29.9952,30.0035,63400.0
2014-11-26 11:00:00,36.49,36.58,36.49,36.52,88000.0,30.0035,30.0775,30.0035,30.0281,88000.0
2014-11-26 11:30:00,36.52,36.55,36.52,36.54,93000.0,30.0281,30.0528,30.0281,30.0446,93000.0
2014-11-26 12:00:00,36.54,36.55,36.52,36.55,60200.0,30.0446,30.0528,30.0281,30.0528,60200.0
2014-11-26 12:30:00,36.54,36.55,36.52,36.52,101800.0,30.0446,30.0528,30.0281,30.0281,101800.0
2014-11-26 13:00:00,36.52,36.52,36.47,36.48,63400.0,30.0281,30.0281,29.987,29.9952,63400.0
2014-11-26 13:30:00,36.48,36.5,36.47,36.49,31800.0,29.9952,30.0117,29.987,30.0035,31800.0
2014-11-26 14:00:00,36.49,36.49,36.46,36.46,42200.0,30.0035,30.0035,29.9788,29.9788,42200.0
2014-11-26 14:30:00,36.46,36.49,36.46,36.48,39800.0,29.9788,30.0035,29.9788,29.9952,39800.0
2014-11-26 15:00:00,36.49,36.5,36.44,36.45,69800.0,30.0035,30.0117,29.9623,29.9706,69800.0
2014-11-26 15:30:00,36.44,36.45,36.4,36.42,341600.0,29.9623,29.9706,29.9294,29.9459,341600.0
2014-11-28 09:30:00,36.62,37.17,36.58,37.17,128400.0,30.1103,30.5626,30.0775,30.5626,128400.0
2014-11-28 10:00:00,37.17,37.34,37.16,37.33,59800.0,30.5626,30.7024,30.5543,30.6941,59800.0
2014-11-28 10:30:00,37.33,37.38,37.27,37.34,53400.0,30.6941,30.7352,30.6448,30.7024,53400.0
2014-11-28 11:00:00,37.35,37.37,37.2,37.21,64400.0,30.7106,30.727,30.5872,30.5955,64400.0
2014-11-28 11:30:00,37.21,37.22,37.1,37.12,76000.0,30.5955,30.6037,30.505,30.5215,76000.0
2014-11-28 12:00:00,37.12,37.17,37.09,37.13,42000.0,30.5215,30.5626,30.4968,30.5297,42000.0
2014-11-28 12:30:00,37.12,37.16,37.07,37.13,151600.0,30.5215,30.5543,30.4803,30.5297,151600.0
2014-12-01 09:30:00,37.07,37.1,36.84,36.87,97800.0,30.4803,30.505,30.2912,30.3159,97800.0
2014-12-01 10:00:00,36.85,37.09,36.85,37.06,90000.0,30.2995,30.4968,30.2995,30.4721,90000.0
2014-12-01 10:30:00,37.06,37.12,36.99,37.02,57600.0,30.4721,30.5215,30.4146,30.4392,57600.0
2014-12-01 11:00:00,37.01,37.06,36.95,37.05,62200.0,30.431,30.4721,30.3817,30.4639,62200.0
2014-12-01 11:30:00,37.06,37.16,37.06,37.11,48000.0,30.4721,30.5543,30.4721,30.5132,48000.0
2014-12-01 12:00:00,37.12,37.16,37.1,37.15,32800.0,30.5215,30.5543,30.505,30.5461,32800.0
2014-12-01 12:30:00,37.16,37.16,37.07,37.12,36400.0,30.5543,30.5543,30.4803,30.5215,36400.0
2014-12-01 13:00:00,37.13,37.18,37.08,37.1,23400.0,30.5297,30.5708,30.4886,30.505,23400.0
2014-12-01 13:30:00,37.1,37.17,37.08,37.11,26400.0,30.505,30.5626,30.4886,30.5132,26400.0
2014-12-01 14:00:00,37.1,37.12,36.99,36.99,33600.0,30.505,30.5215,30.4146,30.4146,33600.0
2014-12-01 14:30:00,36.99,36.99,36.89,36.93,71800.0,30.4146,30.4146,30.3323,30.3652,71800.0
2014-12-01 15:00:00,36.94,36.99,36.93,36.99,37800.0,30.3735,30.4146,30.3652,30.4146,37800.0
2014-12-01 15:30:00,36.99,36.99,36.91,36.95,161400.0,30.4146,30.4146,30.3488,30.3817,161400.0
2014-12-02 09:30:00,36.96,37.1,36.89,36.93,45200.0,30.3899,30.505,30.3323,30.3652,45200.0
2014-12-02 10:00:00,36.95,36.99,36.92,36.95,34400.0,30.3817,30.4146,30.357,30.3817,34400.0
2014-12-02 10:30:00,36.94,36.96,36.85,36.86,35800.0,30.3735,30.3899,30.2995,30.3077,35800.0
2014-12-02 11:00:00,36.88,36.96,36.86,36.96,24800.0,30.3241,30.3899,30.3077,30.3899,24800.0
2014-12-02 11:30:00,36.95,37.0,36.91,36.94,67400.0,30.3817,30.4228,30.3488,30.3735,67400.0
2014-12-02 12:00:00,36.94,36.96,36.87,36.89,80200.0,30.3735,30.3899,30.3159,30.3323,80200.0
2014-12-02 12:30:00,36.89,36.94,36.85,36.93,40400.0,30.3323,30.3735,30.2995,30.3652,40400.0
2014-12-02 13:00:00,36.93,36.96,36.9,36.95,33000.0,30.3652,30.3899,30.3406,30.3817,33000.0
2014-12-02 13:30:00,36.98,36.98,36.91,36.95,45800.0,30.4063,30.4063,30.3488,30.3817,45800.0
2014-12-02 14:00:00,36.96,36.98,36.94,36.95,19800.0,30.3899,30.4063,30.3735,30.3817,19800.0
2014-12-02 14:30:00,36.96,37.04,36.94,37.01,37800.0,30.3899,30.4557,30.3735,30.431,37800.0
2014-12-02 15:00:00,37.02,37.02,36.94,36.95,40000.0,30.4392,30.4392,30.3735,30.3817,40000.0
2014-12-02 15:30:00,36.95,36.97,36.91,36.95,126400.0,30.3817,30.3981,30.3488,30.3817,126400.0
2014-12-03 09:30:00,36.9,36.9,36.63,36.63,49400.0,30.3406,30.3406,30.1186,30.1186,49400.0
2014-12-03 10:00:00,36.62,36.73,36.6,36.66,73400.0,30.1103,30.2008,30.0939,30.1432,73400.0
2014-12-03 10:30:00,36.66,36.68,36.63,36.67,31000.0,30.1432,30.1597,30.1186,30.1515,31000.0
2014-12-03 11:00:00,36.67,36.71,36.64,36.66,31200.0,30.1515,30.1843,30.1268,30.1432,31200.0
2014-12-03 11:30:00,36.66,36.69,36.58,36.58,34200.0,30.1432,30.1679,30.0775,30.0775,34200.0
2014-12-03 12:00:00,36.58,36.61,36.49,36.6,28200.0,30.0775,30.1021,30.0035,30.0939,28200.0
2014-12-03 12:30:00,36.59,36.63,36.57,36.6,30400.0,30.0857,30.1186,30.0692,30.0939,30400.0
2014-12-03 13:00:00,36.62,36.64,36.57,36.58,29800.0,30.1103,30.1268,30.0692,30.0775,29800.0
2014-12-03 13:30:00,36.58,36.6,36.55,36.57,41800.0,30.0775,30.0939,30.0528,30.0692,41800.0
2014-12-03 14:00:00,36.57,36.6,36.54,36.59,37800.0,30.0692,30.0939,30.0446,30.0857,37800.0
2014-12-03 14:30:00,36.6,36.61,36.55,36.58,30200.0,30.0939,30.1021,30.0528,30.0775,30200.0
2014-12-03 15:00:00,36.57,36.66,36.57,36.66,57600.0,30.0692,30.1432,30.0692,30.1432,57600.0
2014-12-03 15:30:00,36.65,36.73,36.64,36.66,255000.0,30.135,30.2008,30.1268,30.1432,255000.0
2014-12-04 09:30:00,36.7,36.84,36.58,36.63,50600.0,30.1761,30.2912,30.0775,30.1186,50600.0
2014-12-04 10:00:00,36.63,36.67,36.56,36.58,25800.0,30.1186,30.1515,30.061,30.0775,25800.0
2014-12-04 10:30:00,36.56,36.58,36.44,36.47,26800.0,30.061,30.0775,29.9623,29.987,26800.0
2014-12-04 11:00:00,36.46,36.5,36.46,36.48,25800.0,29.9788,30.0117,29.9788,29.9952,25800.0
2014-12-04 11:30:00,36.48,36.57,36.46,36.56,29800.0,29.9952,30.0692,29.9788,30.061,29800.0
2014-12-04 12:00:00,36.57,36.6,36.53,36.59,15200.0,30.0692,30.0939,30.0363,30.0857,15200.0
2014-12-04 12:30:00,36.59,36.64,36.55,36.55,26200.0,30.0857,30.1268,30.0528,30.0528,26200.0
2014-12-04 13:00:00,36.55,36.56,36.51,36.52,16800.0,30.0528,30.061,30.0199,30.0281,16800.0
2014-12-04 13:30:00,36.52,36.57,36.51,36.56,16400.0,30.0281,30.0692,30.0199,30.061,16400.0
2014-12-04 14:00:00,36.56,36.58,36.55,36.58,22000.0,30.061,30.0775,30.0528,30.0775,22000.0
2014-12-04 14:30:00,36.58,36.58,36.47,36.48,50800.0,30.0775,30.0775,29.987,29.9952,50800.0
2014-12-04 15:00:00,36.48,36.54,36.38,36.4,73400.0,29.9952,30.0446,29.913,29.9294,73400.0
2014-12-04 15:30:00,36.39,36.52,36.39,36.52,125400.0,29.9212,30.0281,29.9212,30.0281,125400.0
2014-12-05 09:30:00,36.55,36.6,36.41,36.6,60600.0,30.0528,30.0939,29.9377,30.0939,60600.0
2014-12-05 10:00:00,36.6,36.67,36.51,36.63,24200.0,30.0939,30.1515,30.0199,30.1186,24200.0
2014-12-05 10:30:00,36.65,36.69,36.6,36.68,84400.0,30.135,30.1679,30.0939,30.1597,84400.0
2014-12-05 11:00:00,36.68,36.74,36.68,36.74,22400.0,30.1597,30.209,30.1597,30.209,22400.0
2014-12-05 11:30:00,36.73,36.77,36.71,36.74,15200.0,30.2008,30.2337,30.1843,30.209,15200.0
2014-12-05 12:00:00,36.74,36.77,36.7,36.72,15000.0,30.209,30.2337,30.1761,30.1926,15000.0
2014-12-05 12:30:00,36.73,36.74,36.71,36.72,6800.0,30.2008,30.209,30.1843,30.1926,6800.0
2014-12-05 13:00:00,36.72,36.72,36.63,36.63,16600.0,30.1926,30.1926,30.1186,30.1186,16600.0
2014-12-05 13:30:00,36.63,36.67,36.6,36.67,14600.0,30.1186,30.1515,30.0939,30.1515,14600.0
2014-12-05 14:00:00,36.66,36.67,36.61,36.62,26800.0,30.1432,30.1515,30.1021,30.1103,26800.0
2014-12-05 14:30:00,36.63,36.64,36.58,36.6,95200.0,30.1186,30.1268,30.0775,30.0939,95200.0
2014-12-05 15:00:00,36.6,36.62,36.57,36.6,30600.0,30.0939,30.1103,30.0692,30.0939,30600.0
2014-12-05 15:30:00,36.6,36.68,36.58,36.67,139800.0,30.0939,30.1597,30.0775,30.1515,139800.0
2014-12-08 09:30:00,36.74,36.79,36.46,36.73,115800.0,30.209,30.2501,29.9788,30.2008,115800.0
2014-12-08 10:00:00,36.74,36.83,36.72,36.78,34400.0,30.209,30.283,30.1926,30.2419,34400.0
2014-12-08 10:30:00,36.78,36.84,36.76,36.79,48400.0,30.2419,30.2912,30.2255,30.2501,48400.0
2014-12-08 11:00:00,36.81,36.88,36.78,36.84,40200.0,30.2666,30.3241,30.2419,30.2912,40200.0
2014-12-08 11:30:00,36.85,36.89,36.84,36.85,24800.0,30.2995,30.3323,30.2912,30.2995,24800.0
2014-12-08 12:00:00,36.88,36.88,36.69,36.72,27400.0,30.3241,30.3241,30.1679,30.1926,27400.0
2014-12-08 12:30:00,36.71,36.74,36.67,36.69,21000.0,30.1843,30.209,30.1515,30.1679,21000.0
2014-12-08 13:00:00,36.67,36.69,36.6,36.6,28600.0,30.1515,30.1679,30.0939,30.0939,28600.0
2014-12-08 13:30:00,36.59,36.6,36.49,36.51,31000.0,30.0857,30.0939,30.0035,30.0199,31000.0
2014-12-08 14:00:00,36.5,36.51,36.44,36.51,32800.0,30.0117,30.0199,29.9623,30.0199,32800.0
2014-12-08 14:30:00,36.51,36.63,36.5,36.62,35400.0,30.0199,30.1186,30.0117,30.1103,35400.0
2014-12-08 15:00:00,36.61,36.65,36.57,36.63,43000.0,30.1021,30.135,30.0692,30.1186,43000.0
2014-12-08 15:30:00,36.63,36.64,36.58,36.63,166000.0,30.1186,30.1268,30.0775,30.1186,166000.0
2014-12-09 09:30:00,36.43,36.51,36.29,36.49,77200.0,29.9541,30.0199,29.839,30.0035,77200.0
2014-12-09 10:00:00,36.46,36.47,36.33,36.34,51200.0,29.9788,29.987,29.8719,29.8801,51200.0
2014-12-09 10:30:00,36.35,36.41,36.27,36.38,147000.0,29.8883,29.9377,29.8226,29.913,147000.0
2014-12-09 11:00:00,36.38,36.42,36.31,36.4,53000.0,29.913,29.9459,29.8554,29.9294,53000.0
2014-12-09 11:30:00,36.4,36.49,36.37,36.49,37400.0,29.9294,30.0035,29.9048,30.0035,37400.0
2014-12-09 12:00:00,36.48,36.62,36.46,36.61,37200.0,29.9952,30.1103,29.9788,30.1021,37200.0
2014-12-09 12:30:00,36.6,36.68,36.59,36.64,40000.0,30.0939,30.1597,30.0857,30.1268,40000.0
2014-12-09 13:00:00,36.63,36.71,36.63,36.65,25200.0,30.1186,30.1843,30.1186,30.135,25200.0
2014-12-09 13:30:00,36.66,36.71,36.62,36.62,21200.0,30.1432,30.1843,30.1103,30.1103,21200.0
2014-12-09 14:00:00,36.63,36.69,36.6,36.63,28400.0,30.1186,30.1679,30.0939,30.1186,28400.0
2014-12-09 14:30:00,36.63,36.63,36.55,36.57,43200.0,30.1186,30.1186,30.0528,30.0692,43200.0
2014-12-09 15:00:00,36.58,36.63,36.54,36.57,39400.0,30.0775,30.1186,30.0446,30.0692,39400.0
2014-12-09 15:30:00,36.58,36.63,36.52,36.62,159200.0,30.0775,30.1186,30.0281,30.1103,159200.0
2014-12-10 09:30:00,36.63,36.7,36.47,36.7,28600.0,30.1186,30.1761,29.987,30.1761,28600.0
2014-12-10 10:00:00,36.7,36.76,36.66,36.69,24200.0,30.1761,30.2255,30.1432,30.1679,24200.0
2014-12-10 10:30:00,36.68,36.68,36.54,36.58,24200.0,30.1597,30.1597,30.0446,30.0775,24200.0
2014-12-10 11:00:00,36.59,36.61,36.49,36.49,24800.0,30.0857,30.1021,30.0035,30.0035,24800.0
2014-12-10 11:30:00,36.5,36.6,36.44,36.58,28000.0,30.0117,30.0939,29.9623,30.0775,28000.0
2014-12-10 12:00:00,36.6,36.69,36.54,36.59,143000.0,30.0939,30.1679,30.0446,30.0857,143000.0
2014-12-10 12:30:00,36.58,36.58,36.52,36.56,26400.0,30.0775,30.0775,30.0281,30.061,26400.0
2014-12-10 13:00:00,36.54,36.61,36.54,36.55,20600.0,30.0446,30.1021,30.0446,30.0528,20600.0
2014-12-10 13:30:00,36.55,36.55,36.37,36.4,45400.0,30.0528,30.0528,29.9048,29.9294,45400.0
2014-12-10 14:00:00,36.38,36.43,36.3,36.32,43400.0,29.913,29.9541,29.8472,29.8637,43400.0
2014-12-10 14:30:00,36.31,36.31,36.24,36.25,54200.0,29.8554,29.8554,29.7979,29.8061,54200.0
2014-12-10 15:00:00,36.26,36.37,36.23,36.33,48200.0,29.8143,29.9048,29.7897,29.8719,48200.0
2014-12-10 15:30:00,36.34,36.38,36.19,36.25,181800.0,29.8801,29.913,29.7568,29.8061,181800.0
2014-12-11 09:30:00,36.32,36.63,36.32,36.56,93200.0,29.8637,30.1186,29.8637,30.061,93200.0
2014-12-11 10:00:00,36.57,36.63,36.56,36.6,64000.0,30.0692,30.1186,30.061,30.0939,64000.0
2014-12-11 10:30:00,36.6,36.67,36.59,36.6,60600.0,30.0939,30.1515,30.0857,30.0939,60600.0
2014-12-11 11:00:00,36.59,36.69,36.58,36.69,46400.0,30.0857,30.1679,30.0775,30.1679,46400.0
2014-12-11 11:30:00,36.69,36.74,36.67,36.74,19200.0,30.1679,30.209,30.1515,30.209,19200.0
2014-12-11 12:00:00,36.76,36.77,36.69,36.7,15200.0,30.2255,30.2337,30.1679,30.1761,15200.0
2014-12-11 12:30:00,36.69,36.77,36.68,36.72,43600.0,30.1679,30.2337,30.1597,30.1926,43600.0
2014-12-11 13:00:00,36.71,36.73,36.68,36.69,22400.0,30.1843,30.2008,30.1597,30.1679,22400.0
2014-12-11 13:30:00,36.71,36.84,36.68,36.76,81400.0,30.1843,30.2912,30.1597,30.2255,81400.0
2014-12-11 14:00:00,36.76,36.77,36.67,36.67,35200.0,30.2255,30.2337,30.1515,30.1515,35200.0
2014-12-11 14:30:00,36.68,36.71,36.59,36.6,55400.0,30.1597,30.1843,30.0857,30.0939,55400.0
2014-12-11 15:00:00,36.6,36.74,36.6,36.73,44800.0,30.0939,30.209,30.0939,30.2008,44800.0
2014-12-11 15:30:00,36.72,36.74,36.58,36.63,236800.0,30.1926,30.209,30.0775,30.1186,236800.0
2014-12-12 09:30:00,36.39,36.73,36.35,36.69,49400.0,29.9212,30.2008,29.8883,30.1679,49400.0
2014-12-12 10:00:00,36.69,36.7,36.35,36.39,34200.0,30.1679,30.1761,29.8883,29.9212,34200.0
2014-12-12 10:30:00,36.42,36.49,36.41,36.41,35000.0,29.9459,30.0035,29.9377,29.9377,35000.0
2014-12-12 11:00:00,36.41,36.46,36.36,36.36,58400.0,29.9377,29.9788,29.8966,29.8966,58400.0
2014-12-12 11:30:00,36.37,36.52,36.35,36.45,54800.0,29.9048,30.0281,29.8883,29.9706,54800.0
2014-12-12 12:00:00,36.43,36.52,36.41,36.52,56000.0,29.9541,30.0281,29.9377,30.0281,56000.0
2014-12-12 12:30:00,36.52,36.52,36.45,36.46,20000.0,30.0281,30.0281,29.9706,29.9788,20000.0
2014-12-12 13:00:00,36.46,36.63,36.42,36.62,73800.0,29.9788,30.1186,29.9459,30.1103,73800.0
2014-12-12 13:30:00,36.63,36.63,36.51,36.55,23400.0,30.1186,30.1186,30.0199,30.0528,23400.0
2014-12-12 14:00:00,36.56,36.56,36.45,36.45,31800.0,30.061,30.061,29.9706,29.9706,31800.0
2014-12-12 14:30:00,36.44,36.54,36.44,36.54,53200.0,29.9623,30.0446,29.9623,30.0446,53200.0
2014-12-12 15:00:00,36.54,36.56,36.47,36.48,37200.0,30.0446,30.061,29.987,29.9952,37200.0
2014-12-12 15:30:00,36.48,36.48,36.21,36.24,175800.0,29.9952,29.9952,29.7732,29.7979,175800.0
2014-12-15 09:30:00,36.25,36.52,36.25,36.51,56000.0,29.8061,30.0281,29.8061,30.0199,56000.0
2014-12-15 10:00:00,36.51,36.51,36.22,36.24,33200.0,30.0199,30.0199,29.7814,29.7979,33200.0
2014-12-15 10:30:00,36.27,36.27,36.13,36.18,58600.0,29.8226,29.8226,29.7074,29.7486,58600.0
2014-12-15 11:00:00,36.14,36.17,35.96,35.99,49200.0,29.7157,29.7403,29.5677,29.5923,49200.0
2014-12-15 11:30:00,35.98,36.02,35.82,35.86,50600.0,29.5841,29.617,29.4526,29.4854,50600.0
2014-12-15 12:00:00,35.85,35.96,35.85,35.94,47600.0,29.4772,29.5677,29.4772,29.5512,47600.0
2014-12-15 12:30:00,35.94,36.07,35.88,36.02,35600.0,29.5512,29.6581,29.5019,29.617,35600.0
2014-12-15 13:00:00,36.03,36.03,35.84,35.85,29200.0,29.6252,29.6252,29.469,29.4772,29200.0
2014-12-15 13:30:00,35.84,35.88,35.81,35.83,26800.0,29.469,29.5019,29.4443,29.4608,26800.0
2014-12-15 14:00:00,35.85,35.93,35.77,35.91,49600.0,29.4772,29.543,29.4114,29.5266,49600.0
2014-12-15 14:30:00,35.91,35.99,35.84,35.91,57600.0,29.5266,29.5923,29.469,29.5266,57600.0
2014-12-15 15:00:00,35.91,36.04,35.88,35.97,92400.0,29.5266,29.6334,29.5019,29.5759,92400.0
2014-12-15 15:30:00,35.95,36.05,35.9,35.94,230600.0,29.5594,29.6417,29.5183,29.5512,230600.0
2014-12-16 09:30:00,35.92,36.02,35.76,35.93,145400.0,29.5348,29.617,29.4032,29.543,145400.0
2014-12-16 10:00:00,35.94,36.28,35.9,36.27,100000.0,29.5512,29.8308,29.5183,29.8226,100000.0
2014-12-16 10:30:00,36.26,36.4,36.18,36.38,64600.0,29.8143,29.9294,29.7486,29.913,64600.0
2014-12-16 11:00:00,36.36,36.68,36.25,36.6,71200.0,29.8966,30.1597,29.8061,30.0939,71200.0
2014-12-16 11:30:00,36.61,36.67,36.48,36.48,56600.0,30.1021,30.1515,29.9952,29.9952,56600.0
2014-12-16 12:00:00,36.52,36.55,36.42,36.47,47400.0,30.0281,30.0528,29.9459,29.987,47400.0
2014-12-16 12:30:00,36.48,36.49,36.38,36.42,42000.0,29.9952,30.0035,29.913,29.9459,42000.0
2014-12-16 13:00:00,36.41,36.44,36.21,36.26,51800.0,29.9377,29.9623,29.7732,29.8143,51800.0
2014-12-16 13:30:00,36.25,36.34,36.22,36.29,37200.0,29.8061,29.8801,29.7814,29.839,37200.0
2014-12-16 14:00:00,36.3,36.37,36.27,36.31,61000.0,29.8472,29.9048,29.8226,29.8554,61000.0
2014-12-16 14:30:00,36.31,36.37,36.15,36.21,90000.0,29.8554,29.9048,29.7239,29.7732,90000.0
2014-12-16 15:00:00,36.2,36.25,36.06,36.12,53200.0,29.765,29.8061,29.6499,29.6992,53200.0
2014-12-16 15:30:00,36.1,36.18,35.93,35.95,183400.0,29.6828,29.7486,29.543,29.5594,183400.0
2014-12-17 09:30:00,36.04,36.34,36.0,36.12,31800.0,29.6334,29.8801,29.6006,29.6992,31800.0
2014-12-17 10:00:00,36.13,36.15,35.95,36.0,28800.0,29.7074,29.7239,29.5594,29.6006,28800.0
2014-12-17 10:30:00,35.97,36.02,35.93,35.95,26400.0,29.5759,29.617,29.543,29.5594,26400.0
2014-12-17 11:00:00,35.96,35.99,35.88,35.95,28800.0,29.5677,29.5923,29.5019,29.5594,28800.0
2014-12-17 11:30:00,35.97,36.03,35.93,36.0,77800.0,29.5759,29.6252,29.543,29.6006,77800.0
2014-12-17 12:00:00,36.0,36.04,35.9,35.93,28400.0,29.6006,29.6334,29.5183,29.543,28400.0
2014-12-17 12:30:00,35.92,36.0,35.9,35.99,18200.0,29.5348,29.6006,29.5183,29.5923,18200.0
2014-12-17 13:00:00,36.01,36.05,35.99,36.02,18000.0,29.6088,29.6417,29.5923,29.617,18000.0
2014-12-17 13:30:00,36.04,36.11,36.03,36.11,33000.0,29.6334,29.691,29.6252,29.691,33000.0
2014-12-17 14:00:00,36.1,36.46,36.1,36.29,75000.0,29.6828,29.9788,29.6828,29.839,75000.0
2014-12-17 14:30:00,36.3,36.38,36.2,36.22,52200.0,29.8472,29.913,29.765,29.7814,52200.0
2014-12-17 15:00:00,36.21,36.4,36.13,36.37,48800.0,29.7732,29.9294,29.7074,29.9048,48800.0
2014-12-17 15:30:00,36.38,36.51,36.34,36.49,212200.0,29.913,30.0199,29.8801,30.0035,212200.0
2014-12-18 09:30:00,36.75,36.85,36.68,36.74,103000.0,30.2172,30.2995,30.1597,30.209,103000.0
2014-12-18 10:00:00,36.73,36.94,36.72,36.91,74200.0,30.2008,30.3735,30.1926,30.3488,74200.0
2014-12-18 10:30:00,36.91,37.01,36.88,36.94,63200.0,30.3488,30.431,30.3241,30.3735,63200.0
2014-12-18 11:00:00,36.93,36.94,36.77,36.79,74000.0,30.3652,30.3735,30.2337,30.2501,74000.0
2014-12-18 11:30:00,36.8,36.85,36.74,36.83,40400.0,30.2583,30.2995,30.209,30.283,40400.0
2014-12-18 12:00:00,36.83,36.9,36.8,36.8,36600.0,30.283,30.3406,30.2583,30.2583,36600.0
2014-12-18 12:30:00,36.81,36.85,36.78,36.85,33800.0,30.2666,30.2995,30.2419,30.2995,33800.0
2014-12-18 13:00:00,36.84,36.92,36.81,36.92,51800.0,30.2912,30.357,30.2666,30.357,51800.0
2014-12-18 13:30:00,36.92,36.94,36.89,36.9,44200.0,30.357,30.3735,30.3323,30.3406,44200.0
2014-12-18 14:00:00,36.89,36.94,36.85,36.91,57200.0,30.3323,30.3735,30.2995,30.3488,57200.0
2014-12-18 14:30:00,36.9,36.98,36.87,36.91,53000.0,30.3406,30.4063,30.3159,30.3488,53000.0
2014-12-18 15:00:00,36.9,37.02,36.9,37.02,81400.0,30.3406,30.4392,30.3406,30.4392,81400.0
2014-12-18 15:30:00,37.01,37.14,36.98,37.13,207000.0,30.431,30.5379,30.4063,30.5297,207000.0
2014-12-19 09:30:00,37.34,37.4,37.1,37.21,484000.0,30.7024,30.7517,30.505,30.5955,484000.0
2014-12-19 10:00:00,37.21,37.44,37.17,37.44,86600.0,30.5955,30.7846,30.5626,30.7846,86600.0
2014-12-19 10:30:00,37.41,37.44,37.29,37.32,87800.0,30.7599,30.7846,30.6612,30.6859,87800.0
2014-12-19 11:00:00,37.32,37.44,37.26,37.41,58200.0,30.6859,30.7846,30.6366,30.7599,58200.0
2014-12-19 11:30:00,37.41,37.56,37.38,37.56,111800.0,30.7599,30.8832,30.7352,30.8832,111800.0
2014-12-19 12:00:00,37.55,37.91,37.53,37.57,535600.0,30.875,31.171,30.8586,30.8915,535600.0
2014-12-19 12:30:00,37.56,37.56,37.44,37.48,57000.0,30.8832,30.8832,30.7846,30.8175,57000.0
2014-12-19 13:00:00,37.47,37.75,37.45,37.74,84000.0,30.8092,31.0395,30.7928,31.0312,84000.0
2014-12-19 13:30:00,37.74,37.93,37.73,37.91,182200.0,31.0312,31.1875,31.023,31.171,182200.0
2014-12-19 14:00:00,37.91,38.05,37.9,37.91,175000.0,31.171,31.2861,31.1628,31.171,175000.0
2014-12-19 14:30:00,37.9,38.27,37.9,38.2,265000.0,31.1628,31.467,31.1628,31.4095,265000.0
2014-12-19 15:00:00,38.19,38.28,38.17,38.22,849800.0,31.4013,31.4753,31.3848,31.4259,849800.0
2014-12-19 15:30:00,38.22,38.27,38.1,38.13,943400.0,31.4259,31.467,31.3273,31.3519,943400.0
2014-12-22 09:30:00,38.13,38.23,37.96,37.97,112200.0,31.3519,31.4341,31.2121,31.2204,112200.0
2014-12-22 10:00:00,37.96,38.08,37.92,38.02,69400.0,31.2121,31.3108,31.1793,31.2615,69400.0
2014-12-22 10:30:00,38.01,38.15,37.99,38.13,50000.0,31.2533,31.3684,31.2368,31.3519,50000.0
2014-12-22 11:00:00,38.13,38.13,38.02,38.06,47200.0,31.3519,31.3519,31.2615,31.2944,47200.0
2014-12-22 11:30:00,38.08,38.1,38.03,38.05,48400.0,31.3108,31.3273,31.2697,31.2861,48400.0
2014-12-22 12:00:00,38.06,38.12,38.05,38.11,61200.0,31.2944,31.3437,31.2861,31.3355,61200.0
2014-12-22 12:30:00,38.12,38.23,38.1,38.22,55400.0,31.3437,31.4341,31.3273,31.4259,55400.0
2014-12-22 13:00:00,38.23,38.27,38.2,38.26,51400.0,31.4341,31.467,31.4095,31.4588,51400.0
2014-12-22 13:30:00,38.26,38.28,38.23,38.26,72400.0,31.4588,31.4753,31.4341,31.4588,72400.0
2014-12-22 14:00:00,38.26,38.35,38.21,38.22,110200.0,31.4588,31.5328,31.4177,31.4259,110200.0
2014-12-22 14:30:00,38.23,38.24,38.12,38.14,66200.0,31.4341,31.4424,31.3437,31.3601,66200.0
2014-12-22 15:00:00,38.13,38.23,38.13,38.21,58800.0,31.3519,31.4341,31.3519,31.4177,58800.0
2014-12-22 15:30:00,38.22,38.31,38.21,38.3,196200.0,31.4259,31.4999,31.4177,31.4917,196200.0
2014-12-23 09:30:00,38.45,38.55,38.27,38.39,34800.0,31.615,31.6973,31.467,31.5657,34800.0
2014-12-23 10:00:00,38.39,38.47,38.3,38.35,61800.0,31.5657,31.6315,31.4917,31.5328,61800.0
2014-12-23 10:30:00,38.35,38.35,38.27,38.31,44400.0,31.5328,31.5328,31.467,31.4999,44400.0
2014-12-23 11:00:00,38.32,38.35,38.26,38.34,29400.0,31.5081,31.5328,31.4588,31.5246,29400.0
2014-12-23 11:30:00,38.35,38.38,38.3,38.34,39000.0,31.5328,31.5575,31.4917,31.5246,39000.0
2014-12-23 12:00:00,38.35,38.37,38.33,38.35,19000.0,31.5328,31.5493,31.5164,31.5328,19000.0
2014-12-23 12:30:00,38.35,38.41,38.34,38.4,21600.0,31.5328,31.5821,31.5246,31.5739,21600.0
2014-12-23 13:00:00,38.39,38.43,38.36,38.41,18200.0,31.5657,31.5986,31.541,31.5821,18200.0
2014-12-23 13:30:00,38.42,38.46,38.41,38.42,22800.0,31.5904,31.6233,31.5821,31.5904,22800.0
2014-12-23 14:00:00,38.44,38.47,38.41,38.46,25400.0,31.6068,31.6315,31.5821,31.6233,25400.0
2014-12-23 14:30:00,38.46,38.48,38.44,38.45,30000.0,31.6233,31.6397,31.6068,31.615,30000.0
2014-12-23 15:00:00,38.44,38.46,38.37,38.38,26600.0,31.6068,31.6233,31.5493,31.5575,26600.0
2014-12-23 15:30:00,38.37,38.44,38.35,38.39,97000.0,31.5493,31.6068,31.5328,31.5657,97000.0
2014-12-24 09:30:00,38.4,38.41,38.27,38.28,35000.0,31.5739,31.5821,31.467,31.4753,35000.0
2014-12-24 10:00:00,38.32,38.37,38.2,38.32,25400.0,31.5081,31.5493,31.4095,31.5081,25400.0
2014-12-24 10:30:00,38.34,38.38,38.33,38.34,32200.0,31.5246,31.5575,31.5164,31.5246,32200.0
2014-12-24 11:00:00,38.33,38.38,38.31,38.33,24000.0,31.5164,31.5575,31.4999,31.5164,24000.0
2014-12-24 11:30:00,38.33,38.36,38.31,38.33,24600.0,31.5164,31.541,31.4999,31.5164,24600.0
2014-12-24 12:00:00,38.34,38.39,38.31,38.32,34600.0,31.5246,31.5657,31.4999,31.5081,34600.0
2014-12-24 12:30:00,38.33,38.39,38.29,38.32,75800.0,31.5164,31.5657,31.4835,31.5081,75800.0
2014-12-26 09:30:00,38.31,38.5,38.22,38.44,27800.0,31.4999,31.6561,31.4259,31.6068,27800.0
2014-12-26 10:00:00,38.48,38.51,38.36,38.37,25200.0,31.6397,31.6644,31.541,31.5493,25200.0
2014-12-26 10:30:00,38.36,38.37,38.29,38.3,31200.0,31.541,31.5493,31.4835,31.4917,31200.0
2014-12-26 11:00:00,38.3,38.3,38.24,38.27,25400.0,31.4917,31.4917,31.4424,31.467,25400.0
2014-12-26 11:30:00,38.27,38.29,38.24,38.24,17800.0,31.467,31.4835,31.4424,31.4424,17800.0
2014-12-26 12:00:00,38.25,38.31,38.24,38.27,20800.0,31.4506,31.4999,31.4424,31.467,20800.0
2014-12-26 12:30:00,38.27,38.32,38.24,38.32,17600.0,31.467,31.5081,31.4424,31.5081,17600.0
2014-12-26 13:00:00,38.32,38.35,38.3,38.3,11200.0,31.5081,31.5328,31.4917,31.4917,11200.0
2014-12-26 13:30:00,38.31,38.32,38.27,38.3,20000.0,31.4999,31.5081,31.467,31.4917,20000.0
2014-12-26 14:00:00,38.31,38.36,38.31,38.35,24200.0,31.4999,31.541,31.4999,31.5328,24200.0
2014-12-26 14:30:00,38.35,38.37,38.3,38.34,21200.0,31.5328,31.5493,31.4917,31.5246,21200.0
2014-12-26 15:00:00,38.34,38.34,38.27,38.27,27000.0,31.5246,31.5246,31.467,31.467,27000.0
2014-12-26 15:30:00,38.28,38.29,38.25,38.27,76600.0,31.4753,31.4835,31.4506,31.467,76600.0
2014-12-29 09:30:00,38.02,38.09,37.8,37.94,90200.0,31.4262,31.484,31.2443,31.36,90200.0
2014-12-29 10:00:00,37.94,37.99,37.91,37.94,44000.0,31.36,31.4014,31.3352,31.36,44000.0
2014-12-29 10:30:00,37.94,37.99,37.9,37.99,18600.0,31.36,31.4014,31.327,31.4014,18600.0
2014-12-29 11:00:00,37.98,38.05,37.96,38.05,14800.0,31.3931,31.451,31.3766,31.451,14800.0
2014-12-29 11:30:00,38.05,38.1,38.03,38.07,18200.0,31.451,31.4923,31.4344,31.4675,18200.0
2014-12-29 12:00:00,38.07,38.1,38.06,38.08,16400.0,31.4675,31.4923,31.4592,31.4758,16400.0
2014-12-29 12:30:00,38.08,38.09,38.05,38.05,12600.0,31.4758,31.484,31.451,31.451,12600.0
2014-12-29 13:00:00,38.04,38.04,37.99,38.02,19000.0,31.4427,31.4427,31.4014,31.4262,19000.0
2014-12-29 13:30:00,38.02,38.09,38.0,38.09,12400.0,31.4262,31.484,31.4096,31.484,12400.0
2014-12-29 14:00:00,38.08,38.09,38.0,38.04,17400.0,31.4758,31.484,31.4096,31.4427,17400.0
2014-12-29 14:30:00,38.04,38.04,37.97,38.03,19600.0,31.4427,31.4427,31.3848,31.4344,19600.0
2014-12-29 15:00:00,38.04,38.07,38.01,38.03,23600.0,31.4427,31.4675,31.4179,31.4344,23600.0
2014-12-29 15:30:00,38.03,38.05,37.95,37.97,83000.0,31.4344,31.451,31.3683,31.3848,83000.0
2014-12-30 09:30:00,37.94,38.08,37.81,37.82,26600.0,31.36,31.4758,31.2526,31.2608,26600.0
2014-12-30 10:00:00,37.88,38.07,37.87,38.05,88800.0,31.3104,31.4675,31.3022,31.451,88800.0
2014-12-30 10:30:00,38.03,38.12,38.02,38.11,33000.0,31.4344,31.5088,31.4262,31.5006,33000.0
2014-12-30 11:00:00,38.12,38.19,38.06,38.18,30200.0,31.5088,31.5667,31.4592,31.5584,30200.0
2014-12-30 11:30:00,38.16,38.18,38.1,38.15,16000.0,31.5419,31.5584,31.4923,31.5336,16000.0
2014-12-30 12:00:00,38.17,38.17,38.09,38.11,39000.0,31.5501,31.5501,31.484,31.5006,39000.0
2014-12-30 12:30:00,38.12,38.15,38.09,38.12,22600.0,31.5088,31.5336,31.484,31.5088,22600.0
2014-12-30 13:00:00,38.1,38.12,38.04,38.04,13400.0,31.4923,31.5088,31.4427,31.4427,13400.0
2014-12-30 13:30:00,38.06,38.09,37.91,37.92,24200.0,31.4592,31.484,31.3352,31.3435,24200.0
2014-12-30 14:00:00,37.93,37.99,37.91,37.97,27800.0,31.3518,31.4014,31.3352,31.3848,27800.0
2014-12-30 14:30:00,37.99,38.07,37.98,38.04,36600.0,31.4014,31.4675,31.3931,31.4427,36600.0
2014-12-30 15:00:00,38.04,38.05,38.0,38.01,33400.0,31.4427,31.451,31.4096,31.4179,33400.0
2014-12-30 15:30:00,38.0,38.01,37.91,37.93,130400.0,31.4096,31.4179,31.3352,31.3518,130400.0
2014-12-31 09:30:00,37.95,38.01,37.73,37.77,37400.0,31.3683,31.4179,31.1865,31.2195,37400.0
2014-12-31 10:00:00,37.74,37.81,37.66,37.68,33600.0,31.1947,31.2526,31.1286,31.1451,33600.0
2014-12-31 10:30:00,37.69,37.77,37.65,37.77,28200.0,31.1534,31.2195,31.1203,31.2195,28200.0
2014-12-31 11:00:00,37.77,37.8,37.74,37.76,17200.0,31.2195,31.2443,31.1947,31.2113,17200.0
2014-12-31 11:30:00,37.73,37.74,37.65,37.66,31400.0,31.1865,31.1947,31.1203,31.1286,31400.0
2014-12-31 12:00:00,37.66,37.67,37.41,37.44,46400.0,31.1286,31.1369,30.922,30.9467,46400.0
2014-12-31 12:30:00,37.45,37.49,37.38,37.39,63000.0,30.955,30.9881,30.8972,30.9054,63000.0
2014-12-31 13:00:00,37.4,37.46,37.35,37.38,44200.0,30.9137,30.9633,30.8724,30.8972,44200.0
2014-12-31 13:30:00,37.38,37.38,37.25,37.27,43400.0,30.8972,30.8972,30.7897,30.8062,43400.0
2014-12-31 14:00:00,37.28,37.29,37.15,37.17,49800.0,30.8145,30.8228,30.707,30.7236,49800.0
2014-12-31 14:30:00,37.18,37.33,37.18,37.31,93400.0,30.7318,30.8558,30.7318,30.8393,93400.0
2014-12-31 15:00:00,37.31,37.44,37.31,37.41,53200.0,30.8393,30.9467,30.8393,30.922,53200.0
2014-12-31 15:30:00,37.41,37.41,37.13,37.14,196000.0,30.922,30.922,30.6905,30.6988,196000.0
2015-01-02 09:30:00,37.26,37.49,37.19,37.4,57600.0,30.798,30.9881,30.7401,30.9137,57600.0
2015-01-02 10:00:00,37.37,37.38,37.23,37.27,27200.0,30.8889,30.8972,30.7732,30.8062,27200.0
2015-01-02 10:30:00,37.27,37.31,37.02,37.1,49400.0,30.8062,30.8393,30.5996,30.6657,49400.0
2015-01-02 11:00:00,37.07,37.07,36.88,36.95,57600.0,30.6409,30.6409,30.4839,30.5417,57600.0
2015-01-02 11:30:00,36.95,36.97,36.79,36.84,45600.0,30.5417,30.5583,30.4095,30.4508,45600.0
2015-01-02 12:00:00,36.82,36.88,36.8,36.85,31000.0,30.4343,30.4839,30.4177,30.4591,31000.0
2015-01-02 12:30:00,36.86,36.92,36.8,36.82,28600.0,30.4673,30.5169,30.4177,30.4343,28600.0
2015-01-02 13:00:00,36.81,36.83,36.71,36.71,25000.0,30.426,30.4425,30.3434,30.3434,25000.0
2015-01-02 13:30:00,36.71,36.76,36.65,36.74,33800.0,30.3434,30.3847,30.2938,30.3682,33800.0
2015-01-02 14:00:00,36.74,36.85,36.72,36.82,33400.0,30.3682,30.4591,30.3516,30.4343,33400.0
2015-01-02 14:30:00,36.82,36.93,36.8,36.88,81800.0,30.4343,30.5252,30.4177,30.4839,81800.0
2015-01-02 15:00:00,36.89,36.93,36.83,36.91,49400.0,30.4921,30.5252,30.4425,30.5087,49400.0
2015-01-02 15:30:00,36.91,37.07,36.9,36.97,122400.0,30.5087,30.6409,30.5004,30.5583,122400.0
2015-01-05 09:30:00,36.85,36.97,36.69,36.83,100000.0,30.4591,30.5583,30.3268,30.4425,100000.0
2015-01-05 10:00:00,36.81,36.84,36.74,36.81,154200.0,30.426,30.4508,30.3682,30.426,154200.0
2015-01-05 10:30:00,36.79,36.79,36.68,36.72,83400.0,30.4095,30.4095,30.3186,30.3516,83400.0
2015-01-05 11:00:00,36.71,36.74,36.58,36.59,73800.0,30.3434,30.3682,30.2359,30.2442,73800.0
2015-01-05 11:30:00,36.59,36.77,36.55,36.74,44600.0,30.2442,30.3929,30.2111,30.3682,44600.0
2015-01-05 12:00:00,36.73,36.74,36.49,36.49,42600.0,30.3599,30.3682,30.1615,30.1615,42600.0
2015-01-05 12:30:00,36.5,36.59,36.4,36.45,29400.0,30.1698,30.2442,30.0871,30.1284,29400.0
2015-01-05 13:00:00,36.45,36.47,36.41,36.45,27800.0,30.1284,30.145,30.0954,30.1284,27800.0
2015-01-05 13:30:00,36.42,36.49,36.41,36.44,39200.0,30.1036,30.1615,30.0954,30.1202,39200.0
2015-01-05 14:00:00,36.44,36.44,36.33,36.36,52400.0,30.1202,30.1202,30.0293,30.0541,52400.0
2015-01-05 14:30:00,36.37,36.42,36.32,36.33,50800.0,30.0623,30.1036,30.021,30.0293,50800.0
2015-01-05 15:00:00,36.33,36.47,36.3,36.35,95600.0,30.0293,30.145,30.0045,30.0458,95600.0
2015-01-05 15:30:00,36.35,36.44,36.34,36.34,241800.0,30.0458,30.1202,30.0375,30.0375,241800.0
2015-01-06 09:30:00,36.49,36.54,36.28,36.41,108400.0,30.1615,30.2028,29.9879,30.0954,108400.0
2015-01-06 10:00:00,36.41,36.6,36.35,36.54,80800.0,30.0954,30.2524,30.0458,30.2028,80800.0
2015-01-06 10:30:00,36.55,36.55,36.38,36.38,64200.0,30.2111,30.2111,30.0706,30.0706,64200.0
2015-01-06 11:00:00,36.38,36.38,36.18,36.24,81800.0,30.0706,30.0706,29.9053,29.9549,81800.0
2015-01-06 11:30:00,36.23,36.24,36.14,36.14,71800.0,29.9466,29.9549,29.8722,29.8722,71800.0
2015-01-06 12:00:00,36.13,36.19,36.04,36.19,70400.0,29.8639,29.9135,29.7896,29.9135,70400.0
2015-01-06 12:30:00,36.17,36.2,36.1,36.17,54000.0,29.897,29.9218,29.8391,29.897,54000.0
2015-01-06 13:00:00,36.17,36.19,36.07,36.11,130600.0,29.897,29.9135,29.8144,29.8474,130600.0
2015-01-06 13:30:00,36.09,36.18,36.02,36.18,150000.0,29.8309,29.9053,29.773,29.9053,150000.0
2015-01-06 14:00:00,36.17,36.18,36.09,36.12,140600.0,29.897,29.9053,29.8309,29.8557,140600.0
2015-01-06 14:30:00,36.13,36.33,36.12,36.27,62000.0,29.8639,30.0293,29.8557,29.9797,62000.0
2015-01-06 15:00:00,36.26,36.36,36.21,36.34,69400.0,29.9714,30.0541,29.9301,30.0375,69400.0
2015-01-06 15:30:00,36.34,36.34,36.12,36.16,359800.0,30.0375,30.0375,29.8557,29.8887,359800.0
2015-01-07 09:30:00,36.39,36.65,36.27,36.62,74800.0,30.0789,30.2938,29.9797,30.269,74800.0
2015-01-07 10:00:00,36.58,36.8,36.58,36.73,87200.0,30.2359,30.4177,30.2359,30.3599,87200.0
2015-01-07 10:30:00,36.7,36.87,36.63,36.85,135000.0,30.3351,30.4756,30.2772,30.4591,135000.0
2015-01-07 11:00:00,36.85,36.89,36.69,36.75,89000.0,30.4591,30.4921,30.3268,30.3764,89000.0
2015-01-07 11:30:00,36.74,36.99,36.73,36.97,73600.0,30.3682,30.5748,30.3599,30.5583,73600.0
2015-01-07 12:00:00,36.97,37.22,36.91,37.19,160600.0,30.5583,30.7649,30.5087,30.7401,160600.0
2015-01-07 12:30:00,37.19,37.21,37.08,37.18,120800.0,30.7401,30.7566,30.6492,30.7318,120800.0
2015-01-07 13:00:00,37.19,37.26,37.15,37.15,115000.0,30.7401,30.798,30.707,30.707,115000.0
2015-01-07 13:30:00,37.15,37.31,37.15,37.24,134600.0,30.707,30.8393,30.707,30.7814,134600.0
2015-01-07 14:00:00,37.24,37.27,37.05,37.2,88800.0,30.7814,30.8062,30.6244,30.7484,88800.0
2015-01-07 14:30:00,37.21,37.22,36.99,37.01,166000.0,30.7566,30.7649,30.5748,30.5913,166000.0
2015-01-07 15:00:00,37.01,37.18,37.0,37.16,160000.0,30.5913,30.7318,30.5831,30.7153,160000.0
2015-01-07 15:30:00,37.17,37.19,37.11,37.16,371200.0,30.7236,30.7401,30.674,30.7153,371200.0
2015-01-08 09:30:00,37.29,37.57,37.24,37.53,74600.0,30.8228,31.0542,30.7814,31.0211,74600.0
2015-01-08 10:00:00,37.56,37.68,37.52,37.53,40600.0,31.0459,31.1451,31.0129,31.0211,40600.0
2015-01-08 10:30:00,37.53,37.6,37.49,37.6,38800.0,31.0211,31.079,30.9881,31.079,38800.0
2015-01-08 11:00:00,37.61,37.63,37.57,37.59,73000.0,31.0873,31.1038,31.0542,31.0707,73000.0
2015-01-08 11:30:00,37.58,37.61,37.55,37.6,51400.0,31.0625,31.0873,31.0377,31.079,51400.0
2015-01-08 12:00:00,37.6,37.61,37.56,37.56,18800.0,31.079,31.0873,31.0459,31.0459,18800.0
2015-01-08 12:30:00,37.57,37.63,37.56,37.63,24000.0,31.0542,31.1038,31.0459,31.1038,24000.0
2015-01-08 13:00:00,37.64,37.75,37.62,37.74,31400.0,31.1121,31.203,31.0955,31.1947,31400.0
2015-01-08 13:30:00,37.74,37.74,37.66,37.66,24600.0,31.1947,31.1947,31.1286,31.1286,24600.0
2015-01-08 14:00:00,37.66,37.77,37.66,37.77,25200.0,31.1286,31.2195,31.1286,31.2195,25200.0
2015-01-08 14:30:00,37.78,37.82,37.77,37.81,32400.0,31.2278,31.2608,31.2195,31.2526,32400.0
2015-01-08 15:00:00,37.81,37.81,37.72,37.76,43400.0,31.2526,31.2526,31.1782,31.2113,43400.0
2015-01-08 15:30:00,37.76,37.77,37.69,37.75,89600.0,31.2113,31.2195,31.1534,31.203,89600.0
2015-01-09 09:30:00,37.79,37.86,37.52,37.59,39800.0,31.236,31.2939,31.0129,31.0707,39800.0
2015-01-09 10:00:00,37.57,37.62,37.48,37.49,51400.0,31.0542,31.0955,30.9798,30.9881,51400.0
2015-01-09 10:30:00,37.44,37.48,37.3,37.42,36800.0,30.9467,30.9798,30.831,30.9302,36800.0
2015-01-09 11:00:00,37.43,37.47,37.34,37.36,56800.0,30.9385,30.9715,30.8641,30.8806,56800.0
2015-01-09 11:30:00,37.33,37.46,37.31,37.45,29000.0,30.8558,30.9633,30.8393,30.955,29000.0
2015-01-09 12:00:00,37.44,37.48,37.37,37.4,20400.0,30.9467,30.9798,30.8889,30.9137,20400.0
2015-01-09 12:30:00,37.43,37.44,37.32,37.32,16600.0,30.9385,30.9467,30.8476,30.8476,16600.0
2015-01-09 13:00:00,37.32,37.42,37.3,37.4,25000.0,30.8476,30.9302,30.831,30.9137,25000.0
2015-01-09 13:30:00,37.41,37.46,37.39,37.42,48600.0,30.922,30.9633,30.9054,30.9302,48600.0
2015-01-09 14:00:00,37.4,37.41,37.34,37.34,28600.0,30.9137,30.922,30.8641,30.8641,28600.0
2015-01-09 14:30:00,37.32,37.45,37.31,37.41,33800.0,30.8476,30.955,30.8393,30.922,33800.0
2015-01-09 15:00:00,37.4,37.49,37.4,37.4,26400.0,30.9137,30.9881,30.9137,30.9137,26400.0
2015-01-09 15:30:00,37.41,37.45,37.31,37.32,98000.0,30.922,30.955,30.8393,30.8476,98000.0
2015-01-12 09:30:00,36.98,37.43,36.87,36.95,89400.0,30.5665,30.9385,30.4756,30.5417,89400.0
2015-01-12 10:00:00,36.96,37.05,36.83,36.95,63200.0,30.55,30.6244,30.4425,30.5417,63200.0
2015-01-12 10:30:00,36.97,37.04,36.94,37.02,22000.0,30.5583,30.6161,30.5335,30.5996,22000.0
2015-01-12 11:00:00,37.05,37.08,36.97,36.99,25600.0,30.6244,30.6492,30.5583,30.5748,25600.0
2015-01-12 11:30:00,37.02,37.03,36.96,37.01,53600.0,30.5996,30.6079,30.55,30.5913,53600.0
2015-01-12 12:00:00,37.01,37.06,36.97,37.01,16400.0,30.5913,30.6327,30.5583,30.5913,16400.0
2015-01-12 12:30:00,36.99,37.02,36.87,36.87,41200.0,30.5748,30.5996,30.4756,30.4756,41200.0
2015-01-12 13:00:00,36.88,36.94,36.87,36.89,22600.0,30.4839,30.5335,30.4756,30.4921,22600.0
2015-01-12 13:30:00,36.9,36.94,36.87,36.93,16600.0,30.5004,30.5335,30.4756,30.5252,16600.0
2015-01-12 14:00:00,36.93,36.93,36.85,36.85,39600.0,30.5252,30.5252,30.4591,30.4591,39600.0
2015-01-12 14:30:00,36.85,36.85,36.8,36.83,40200.0,30.4591,30.4591,30.4177,30.4425,40200.0
2015-01-12 15:00:00,36.83,36.88,36.78,36.8,47200.0,30.4425,30.4839,30.4012,30.4177,47200.0
2015-01-12 15:30:00,36.82,36.92,36.73,36.84,115200.0,30.4343,30.5169,30.3599,30.4508,115200.0
2015-01-13 09:30:00,37.03,37.18,36.9,37.13,170200.0,30.6079,30.7318,30.5004,30.6905,170200.0
2015-01-13 10:00:00,37.15,37.26,37.13,37.21,47400.0,30.707,30.798,30.6905,30.7566,47400.0
2015-01-13 10:30:00,37.21,37.27,37.17,37.24,45400.0,30.7566,30.8062,30.7236,30.7814,45400.0
2015-01-13 11:00:00,37.22,37.24,37.1,37.12,37600.0,30.7649,30.7814,30.6657,30.6822,37600.0
2015-01-13 11:30:00,37.12,37.15,37.06,37.1,29800.0,30.6822,30.707,30.6327,30.6657,29800.0
2015-01-13 12:00:00,37.1,37.12,36.98,36.98,28200.0,30.6657,30.6822,30.5665,30.5665,28200.0
2015-01-13 12:30:00,36.97,36.99,36.92,36.98,19400.0,30.5583,30.5748,30.5169,30.5665,19400.0
2015-01-13 13:00:00,37.0,37.08,36.88,36.92,55000.0,30.5831,30.6492,30.4839,30.5169,55000.0
2015-01-13 13:30:00,36.92,36.92,36.67,36.74,38600.0,30.5169,30.5169,30.3103,30.3682,38600.0
2015-01-13 14:00:00,36.7,36.76,36.62,36.7,35000.0,30.3351,30.3847,30.269,30.3351,35000.0
2015-01-13 14:30:00,36.71,36.78,36.6,36.6,62400.0,30.3434,30.4012,30.2524,30.2524,62400.0
2015-01-13 15:00:00,36.62,36.81,36.57,36.71,85000.0,30.269,30.426,30.2276,30.3434,85000.0
2015-01-13 15:30:00,36.71,37.02,36.71,36.93,442800.0,30.3434,30.5996,30.3434,30.5252,442800.0
2015-01-14 09:30:00,36.82,36.91,36.52,36.67,177400.0,30.4343,30.5087,30.1863,30.3103,177400.0
2015-01-14 10:00:00,36.69,36.88,36.69,36.88,70600.0,30.3268,30.4839,30.3268,30.4839,70600.0
2015-01-14 10:30:00,36.85,36.9,36.74,36.89,48800.0,30.4591,30.5004,30.3682,30.4921,48800.0
2015-01-14 11:00:00,36.88,36.88,36.78,36.81,24000.0,30.4839,30.4839,30.4012,30.426,24000.0
2015-01-14 11:30:00,36.8,36.96,36.8,36.83,34200.0,30.4177,30.55,30.4177,30.4425,34200.0
2015-01-14 12:00:00,36.83,36.85,36.77,36.82,29200.0,30.4425,30.4591,30.3929,30.4343,29200.0
2015-01-14 12:30:00,36.8,36.88,36.79,36.84,29600.0,30.4177,30.4839,30.4095,30.4508,29600.0
2015-01-14 13:00:00,36.85,36.88,36.8,36.81,85200.0,30.4591,30.4839,30.4177,30.426,85200.0
2015-01-14 13:30:00,36.81,36.82,36.7,36.72,61800.0,30.426,30.4343,30.3351,30.3516,61800.0
2015-01-14 14:00:00,36.72,36.83,36.7,36.77,80400.0,30.3516,30.4425,30.3351,30.3929,80400.0
2015-01-14 14:30:00,36.77,36.84,36.73,36.74,59600.0,30.3929,30.4508,30.3599,30.3682,59600.0
2015-01-14 15:00:00,36.74,36.91,36.69,36.88,152000.0,30.3682,30.5087,30.3268,30.4839,152000.0
2015-01-14 15:30:00,36.86,36.97,36.8,36.94,219600.0,30.4673,30.5583,30.4177,30.5335,219600.0
2015-01-15 09:30:00,37.13,37.25,36.87,36.89,73800.0,30.6905,30.7897,30.4756,30.4921,73800.0
2015-01-15 10:00:00,36.91,37.1,36.87,37.1,94800.0,30.5087,30.6657,30.4756,30.6657,94800.0
2015-01-15 10:30:00,37.11,37.18,37.02,37.02,59400.0,30.674,30.7318,30.5996,30.5996,59400.0
2015-01-15 11:00:00,37.03,37.07,36.94,36.99,74800.0,30.6079,30.6409,30.5335,30.5748,74800.0
2015-01-15 11:30:00,36.99,37.09,36.93,37.06,56000.0,30.5748,30.6575,30.5252,30.6327,56000.0
2015-01-15 12:00:00,37.06,37.09,37.0,37.06,53400.0,30.6327,30.6575,30.5831,30.6327,53400.0
2015-01-15 12:30:00,37.02,37.04,36.89,36.91,39200.0,30.5996,30.6161,30.4921,30.5087,39200.0
2015-01-15 13:00:00,36.91,37.1,36.88,37.04,52800.0,30.5087,30.6657,30.4839,30.6161,52800.0
2015-01-15 13:30:00,37.05,37.24,37.03,37.22,94200.0,30.6244,30.7814,30.6079,30.7649,94200.0
2015-01-15 14:00:00,37.22,37.23,37.15,37.18,67400.0,30.7649,30.7732,30.707,30.7318,67400.0
2015-01-15 14:30:00,37.18,37.3,37.17,37.3,73800.0,30.7318,30.831,30.7236,30.831,73800.0
2015-01-15 15:00:00,37.29,37.29,37.06,37.11,97200.0,30.8228,30.8228,30.6327,30.674,97200.0
2015-01-15 15:30:00,37.1,37.16,36.97,36.97,240400.0,30.6657,30.7153,30.5583,30.5583,240400.0
2015-01-16 09:30:00,37.01,37.29,36.96,37.06,140400.0,30.5913,30.8228,30.55,30.6327,140400.0
2015-01-16 10:00:00,37.06,37.18,36.96,37.02,108200.0,30.6327,30.7318,30.55,30.5996,108200.0
2015-01-16 10:30:00,37.02,37.1,36.93,37.09,85600.0,30.5996,30.6657,30.5252,30.6575,85600.0
2015-01-16 11:00:00,37.1,37.13,36.97,36.98,38600.0,30.6657,30.6905,30.5583,30.5665,38600.0
2015-01-16 11:30:00,36.99,37.07,36.96,36.99,40600.0,30.5748,30.6409,30.55,30.5748,40600.0
2015-01-16 12:00:00,36.99,37.0,36.85,36.93,39000.0,30.5748,30.5831,30.4591,30.5252,39000.0
2015-01-16 12:30:00,36.93,37.04,36.88,37.02,60800.0,30.5252,30.6161,30.4839,30.5996,60800.0
2015-01-16 13:00:00,37.02,37.02,36.88,36.89,70200.0,30.5996,30.5996,30.4839,30.4921,70200.0
2015-01-16 13:30:00,36.89,36.97,36.88,36.94,43400.0,30.4921,30.5583,30.4839,30.5335,43400.0
2015-01-16 14:00:00,36.94,36.95,36.85,36.88,51800.0,30.5335,30.5417,30.4591,30.4839,51800.0
2015-01-16 14:30:00,36.88,36.89,36.81,36.87,61000.0,30.4839,30.4921,30.426,30.4756,61000.0
2015-01-16 15:00:00,36.87,36.98,36.87,36.95,85200.0,30.4756,30.5665,30.4756,30.5417,85200.0
2015-01-16 15:30:00,36.95,37.2,36.94,37.18,216800.0,30.5417,30.7484,30.5335,30.7318,216800.0
2015-01-20 09:30:00,37.28,37.51,37.24,37.27,74600.0,30.8145,31.0046,30.7814,30.8062,74600.0
2015-01-20 10:00:00,37.28,37.4,37.16,37.38,55600.0,30.8145,30.9137,30.7153,30.8972,55600.0
2015-01-20 10:30:00,37.37,37.37,37.15,37.22,68400.0,30.8889,30.8889,30.707,30.7649,68400.0
2015-01-20 11:00:00,37.2,37.35,37.16,37.33,104200.0,30.7484,30.8724,30.7153,30.8558,104200.0
2015-01-20 11:30:00,37.33,37.38,37.24,37.27,131000.0,30.8558,30.8972,30.7814,30.8062,131000.0
2015-01-20 12:00:00,37.28,37.47,37.26,37.46,66800.0,30.8145,30.9715,30.798,30.9633,66800.0
2015-01-20 12:30:00,37.46,37.47,37.4,37.46,66200.0,30.9633,30.9715,30.9137,30.9633,66200.0
2015-01-20 13:00:00,37.45,37.57,37.44,37.56,63400.0,30.955,31.0542,30.9467,31.0459,63400.0
2015-01-20 13:30:00,37.56,37.58,37.53,37.55,41400.0,31.0459,31.0625,31.0211,31.0377,41400.0
2015-01-20 14:00:00,37.55,37.63,37.55,37.63,98800.0,31.0377,31.1038,31.0377,31.1038,98800.0
2015-01-20 14:30:00,37.63,37.79,37.63,37.74,91200.0,31.1038,31.236,31.1038,31.1947,91200.0
2015-01-20 15:00:00,37.74,37.85,37.72,37.85,104000.0,31.1947,31.2856,31.1782,31.2856,104000.0
2015-01-20 15:30:00,37.84,37.85,37.77,37.83,258200.0,31.2774,31.2856,31.2195,31.2691,258200.0
2015-01-21 09:30:00,37.69,37.81,37.41,37.66,203800.0,31.1534,31.2526,30.922,31.1286,203800.0
2015-01-21 10:00:00,37.69,37.77,37.54,37.66,86200.0,31.1534,31.2195,31.0294,31.1286,86200.0
2015-01-21 10:30:00,37.67,37.69,37.55,37.66,90000.0,31.1369,31.1534,31.0377,31.1286,90000.0
2015-01-21 11:00:00,37.66,37.71,37.47,37.48,65400.0,31.1286,31.1699,30.9715,30.9798,65400.0
2015-01-21 11:30:00,37.49,37.59,37.48,37.57,48400.0,30.9881,31.0707,30.9798,31.0542,48400.0
2015-01-21 12:00:00,37.58,37.66,37.57,37.63,57800.0,31.0625,31.1286,31.0542,31.1038,57800.0
2015-01-21 12:30:00,37.63,37.63,37.48,37.48,76000.0,31.1038,31.1038,30.9798,30.9798,76000.0
2015-01-21 13:00:00,37.48,37.48,37.35,37.37,66400.0,30.9798,30.9798,30.8724,30.8889,66400.0
2015-01-21 13:30:00,37.37,37.38,37.3,37.3,104600.0,30.8889,30.8972,30.831,30.831,104600.0
2015-01-21 14:00:00,37.3,37.55,37.3,37.52,96200.0,30.831,31.0377,30.831,31.0129,96200.0
2015-01-21 14:30:00,37.52,37.56,37.44,37.51,98000.0,31.0129,31.0459,30.9467,31.0046,98000.0
2015-01-21 15:00:00,37.51,37.54,37.43,37.49,157400.0,31.0046,31.0294,30.9385,30.9881,157400.0
2015-01-21 15:30:00,37.49,37.53,37.48,37.49,330600.0,30.9881,31.0211,30.9798,30.9881,330600.0
2015-01-22 09:30:00,37.71,37.77,37.27,37.39,53600.0,31.1699,31.2195,30.8062,30.9054,53600.0
2015-01-22 10:00:00,37.37,37.57,37.35,37.52,50200.0,30.8889,31.0542,30.8724,31.0129,50200.0
2015-01-22 10:30:00,37.52,37.7,37.52,37.67,55200.0,31.0129,31.1617,31.0129,31.1369,55200.0
2015-01-22 11:00:00,37.68,37.69,37.51,37.58,59000.0,31.1451,31.1534,31.0046,31.0625,59000.0
2015-01-22 11:30:00,37.58,37.6,37.49,37.56,36600.0,31.0625,31.079,30.9881,31.0459,36600.0
2015-01-22 12:00:00,37.56,37.56,37.49,37.51,46200.0,31.0459,31.0459,30.9881,31.0046,46200.0
2015-01-22 12:30:00,37.51,37.51,37.4,37.42,39400.0,31.0046,31.0046,30.9137,30.9302,39400.0
2015-01-22 13:00:00,37.42,37.51,37.42,37.49,35800.0,30.9302,31.0046,30.9302,30.9881,35800.0
2015-01-22 13:30:00,37.49,37.56,37.49,37.49,140200.0,30.9881,31.0459,30.9881,30.9881,140200.0
2015-01-22 14:00:00,37.49,37.52,37.47,37.49,93800.0,30.9881,31.0129,30.9715,30.9881,93800.0
2015-01-22 14:30:00,37.49,37.62,37.49,37.59,152600.0,30.9881,31.0955,30.9881,31.0707,152600.0
2015-01-22 15:00:00,37.6,37.66,37.59,37.64,106000.0,31.079,31.1286,31.0707,31.1121,106000.0
2015-01-22 15:30:00,37.64,37.65,37.55,37.59,322200.0,31.1121,31.1203,31.0377,31.0707,322200.0
2015-01-23 09:30:00,37.49,37.52,37.22,37.24,119200.0,30.9881,31.0129,30.7649,30.7814,119200.0
2015-01-23 10:00:00,37.21,37.28,37.18,37.21,79600.0,30.7566,30.8145,30.7318,30.7566,79600.0
2015-01-23 10:30:00,37.21,37.29,37.15,37.24,68400.0,30.7566,30.8228,30.707,30.7814,68400.0
2015-01-23 11:00:00,37.26,37.27,37.15,37.24,85000.0,30.798,30.8062,30.707,30.7814,85000.0
2015-01-23 11:30:00,37.24,37.24,37.11,37.12,56200.0,30.7814,30.7814,30.674,30.6822,56200.0
2015-01-23 12:00:00,37.12,37.16,37.07,37.13,47000.0,30.6822,30.7153,30.6409,30.6905,47000.0
2015-01-23 12:30:00,37.13,37.19,37.13,37.17,37600.0,30.6905,30.7401,30.6905,30.7236,37600.0
2015-01-23 13:00:00,37.18,37.27,37.16,37.22,60200.0,30.7318,30.8062,30.7153,30.7649,60200.0
2015-01-23 13:30:00,37.21,37.27,37.21,37.22,55000.0,30.7566,30.8062,30.7566,30.7649,55000.0
2015-01-23 14:00:00,37.21,37.28,37.2,37.25,93600.0,30.7566,30.8145,30.7484,30.7897,93600.0
2015-01-23 14:30:00,37.24,37.24,37.13,37.15,68800.0,30.7814,30.7814,30.6905,30.707,68800.0
2015-01-23 15:00:00,37.15,37.16,37.12,37.13,72600.0,30.707,30.7153,30.6822,30.6905,72600.0
2015-01-23 15:30:00,37.13,37.15,37.04,37.08,201200.0,30.6905,30.707,30.6161,30.6492,201200.0
2015-01-26 09:30:00,37.03,37.09,36.85,36.97,119800.0,30.6079,30.6575,30.4591,30.5583,119800.0
2015-01-26 10:00:00,36.98,37.11,36.98,37.04,77200.0,30.5665,30.674,30.5665,30.6161,77200.0
2015-01-26 10:30:00,37.04,37.16,36.96,37.13,121000.0,30.6161,30.7153,30.55,30.6905,121000.0
2015-01-26 11:00:00,37.12,37.23,37.12,37.22,59800.0,30.6822,30.7732,30.6822,30.7649,59800.0
2015-01-26 11:30:00,37.24,37.33,37.2,37.23,99600.0,30.7814,30.8558,30.7484,30.7732,99600.0
2015-01-26 12:00:00,37.22,37.22,37.16,37.16,65200.0,30.7649,30.7649,30.7153,30.7153,65200.0
2015-01-26 12:30:00,37.16,37.17,37.08,37.1,37200.0,30.7153,30.7236,30.6492,30.6657,37200.0
2015-01-26 13:00:00,37.1,37.18,37.08,37.17,35200.0,30.6657,30.7318,30.6492,30.7236,35200.0
2015-01-26 13:30:00,37.18,37.27,37.18,37.21,46200.0,30.7318,30.8062,30.7318,30.7566,46200.0
2015-01-26 14:00:00,37.2,37.22,37.1,37.1,47800.0,30.7484,30.7649,30.6657,30.6657,47800.0
2015-01-26 14:30:00,37.1,37.13,37.04,37.09,66800.0,30.6657,30.6905,30.6161,30.6575,66800.0
2015-01-26 15:00:00,37.08,37.1,37.02,37.04,67600.0,30.6492,30.6657,30.5996,30.6161,67600.0
2015-01-26 15:30:00,37.04,37.18,37.03,37.16,173800.0,30.6161,30.7318,30.6079,30.7153,173800.0
2015-01-27 09:30:00,36.8,36.93,36.77,36.83,155000.0,30.4177,30.5252,30.3929,30.4425,155000.0
2015-01-27 10:00:00,36.82,36.9,36.71,36.73,135000.0,30.4343,30.5004,30.3434,30.3599,135000.0
2015-01-27 10:30:00,36.7,36.7,36.45,36.6,137200.0,30.3351,30.3351,30.1284,30.2524,137200.0
2015-01-27 11:00:00,36.6,36.67,36.55,36.63,133800.0,30.2524,30.3103,30.2111,30.2772,133800.0
2015-01-27 11:30:00,36.63,36.67,36.58,36.59,120400.0,30.2772,30.3103,30.2359,30.2442,120400.0
2015-01-27 12:00:00,36.58,36.6,36.45,36.52,242800.0,30.2359,30.2524,30.1284,30.1863,242800.0
2015-01-27 12:30:00,36.52,36.63,36.47,36.55,159400.0,30.1863,30.2772,30.145,30.2111,159400.0
2015-01-27 13:00:00,36.56,36.67,36.42,36.63,145000.0,30.2194,30.3103,30.1036,30.2772,145000.0
2015-01-27 13:30:00,36.63,36.66,36.58,36.64,105800.0,30.2772,30.302,30.2359,30.2855,105800.0
2015-01-27 14:00:00,36.63,36.7,36.59,36.7,132800.0,30.2772,30.3351,30.2442,30.3351,132800.0
2015-01-27 14:30:00,36.69,36.73,36.54,36.54,118400.0,30.3268,30.3599,30.2028,30.2028,118400.0
2015-01-27 15:00:00,36.54,36.58,36.41,36.41,230600.0,30.2028,30.2359,30.0954,30.0954,230600.0
2015-01-27 15:30:00,36.41,36.52,36.4,36.46,486200.0,30.0954,30.1863,30.0871,30.1367,486200.0
2015-01-28 09:30:00,35.42,37.17,35.37,36.98,763800.0,29.2771,30.7236,29.2358,30.5665,763800.0
2015-01-28 10:00:00,36.99,37.04,36.37,36.39,497400.0,30.5748,30.6161,30.0623,30.0789,497400.0
2015-01-28 10:30:00,36.4,36.67,36.33,36.43,246400.0,30.0871,30.3103,30.0293,30.1119,246400.0
2015-01-28 11:00:00,36.42,36.58,36.38,36.45,95200.0,30.1036,30.2359,30.0706,30.1284,95200.0
2015-01-28 11:30:00,36.44,36.6,36.44,36.5,151000.0,30.1202,30.2524,30.1202,30.1698,151000.0
2015-01-28 12:00:00,36.5,36.52,36.39,36.49,82800.0,30.1698,30.1863,30.0789,30.1615,82800.0
2015-01-28 12:30:00,36.49,36.5,36.42,36.42,63800.0,30.1615,30.1698,30.1036,30.1036,63800.0
2015-01-28 13:00:00,36.4,36.47,36.38,36.46,77200.0,30.0871,30.145,30.0706,30.1367,77200.0
2015-01-28 13:30:00,36.45,36.58,36.35,36.37,136000.0,30.1284,30.2359,30.0458,30.0623,136000.0
2015-01-28 14:00:00,36.37,36.48,36.24,36.32,260400.0,30.0623,30.1532,29.9549,30.021,260400.0
2015-01-28 14:30:00,36.3,36.4,36.23,36.34,88200.0,30.0045,30.0871,29.9466,30.0375,88200.0
2015-01-28 15:00:00,36.35,36.38,36.1,36.13,132000.0,30.0458,30.0706,29.8391,29.8639,132000.0
2015-01-28 15:30:00,36.14,36.14,35.85,35.93,317400.0,29.8722,29.8722,29.6325,29.6986,317400.0
2015-01-29 09:30:00,35.93,35.94,35.35,35.62,289800.0,29.6986,29.7069,29.2192,29.4424,289800.0
2015-01-29 10:00:00,35.64,35.88,35.63,35.76,180800.0,29.4589,29.6573,29.4507,29.5581,180800.0
2015-01-29 10:30:00,35.75,35.76,35.52,35.69,133400.0,29.5498,29.5581,29.3597,29.5003,133400.0
2015-01-29 11:00:00,35.69,35.82,35.6,35.76,134800.0,29.5003,29.6077,29.4259,29.5581,134800.0
2015-01-29 11:30:00,35.75,35.91,35.74,35.83,81600.0,29.5498,29.6821,29.5416,29.616,81600.0
2015-01-29 12:00:00,35.83,36.02,35.83,35.95,71800.0,29.616,29.773,29.616,29.7152,71800.0
2015-01-29 12:30:00,35.95,35.95,35.75,35.79,103400.0,29.7152,29.7152,29.5498,29.5829,103400.0
2015-01-29 13:00:00,35.77,35.94,35.77,35.94,72200.0,29.5664,29.7069,29.5664,29.7069,72200.0
2015-01-29 13:30:00,35.93,36.07,35.88,36.01,53400.0,29.6986,29.8144,29.6573,29.7648,53400.0
2015-01-29 14:00:00,35.99,36.15,35.92,36.13,118400.0,29.7482,29.8805,29.6904,29.8639,118400.0
2015-01-29 14:30:00,36.13,36.14,35.99,36.05,91400.0,29.8639,29.8722,29.7482,29.7978,91400.0
2015-01-29 15:00:00,36.05,36.24,36.02,36.24,107800.0,29.7978,29.9549,29.773,29.9549,107800.0
2015-01-29 15:30:00,36.24,36.33,36.23,36.3,228400.0,29.9549,30.0293,29.9466,30.0045,228400.0
2015-01-30 09:30:00,36.02,36.1,35.87,35.87,75400.0,29.773,29.8391,29.649,29.649,75400.0
2015-01-30 10:00:00,35.88,35.93,35.73,35.74,62000.0,29.6573,29.6986,29.5333,29.5416,62000.0
2015-01-30 10:30:00,35.74,35.88,35.67,35.88,56600.0,29.5416,29.6573,29.4837,29.6573,56600.0
2015-01-30 11:00:00,35.88,35.97,35.79,35.81,89000.0,29.6573,29.7317,29.5829,29.5994,89000.0
2015-01-30 11:30:00,35.81,35.89,35.75,35.89,53800.0,29.5994,29.6656,29.5498,29.6656,53800.0
2015-01-30 12:00:00,35.91,36.02,35.91,35.99,30000.0,29.6821,29.773,29.6821,29.7482,30000.0
2015-01-30 12:30:00,35.99,35.99,35.83,35.85,57200.0,29.7482,29.7482,29.616,29.6325,57200.0
2015-01-30 13:00:00,35.87,35.91,35.71,35.86,53800.0,29.649,29.6821,29.5168,29.6408,53800.0
2015-01-30 13:30:00,35.85,36.01,35.85,35.97,35200.0,29.6325,29.7648,29.6325,29.7317,35200.0
2015-01-30 14:00:00,35.98,36.08,35.92,36.06,49600.0,29.74,29.8226,29.6904,29.8061,49600.0
2015-01-30 14:30:00,36.07,36.07,35.73,35.75,68000.0,29.8144,29.8144,29.5333,29.5498,68000.0
2015-01-30 15:00:00,35.75,35.79,35.59,35.74,76800.0,29.5498,29.5829,29.4176,29.5416,76800.0
2015-01-30 15:30:00,35.72,35.83,35.62,35.69,514000.0,29.5251,29.616,29.4424,29.5003,514000.0
2015-02-02 09:30:00,35.72,35.94,35.43,35.65,187800.0,29.5251,29.7069,29.2853,29.4672,187800.0
2015-02-02 10:00:00,35.64,35.64,35.35,35.38,116000.0,29.4589,29.4589,29.2192,29.244,116000.0
2015-02-02 10:30:00,35.4,35.77,35.37,35.67,71800.0,29.2605,29.5664,29.2358,29.4837,71800.0
2015-02-02 11:00:00,35.68,35.78,35.6,35.78,73000.0,29.492,29.5746,29.4259,29.5746,73000.0
2015-02-02 11:30:00,35.79,35.96,35.77,35.94,61400.0,29.5829,29.7234,29.5664,29.7069,61400.0
2015-02-02 12:00:00,35.94,35.95,35.74,35.83,38200.0,29.7069,29.7152,29.5416,29.616,38200.0
2015-02-02 12:30:00,35.82,35.93,35.78,35.84,87800.0,29.6077,29.6986,29.5746,29.6242,87800.0
2015-02-02 13:00:00,35.83,35.98,35.73,35.92,140000.0,29.616,29.74,29.5333,29.6904,140000.0
2015-02-02 13:30:00,35.92,35.96,35.8,35.81,79400.0,29.6904,29.7234,29.5912,29.5994,79400.0
2015-02-02 14:00:00,35.8,35.98,35.8,35.98,53200.0,29.5912,29.74,29.5912,29.74,53200.0
2015-02-02 14:30:00,35.98,35.99,35.79,35.88,81200.0,29.74,29.7482,29.5829,29.6573,81200.0
2015-02-02 15:00:00,35.88,36.05,35.87,36.02,89600.0,29.6573,29.7978,29.649,29.773,89600.0
2015-02-02 15:30:00,36.02,36.34,36.01,36.3,218200.0,29.773,30.0375,29.7648,30.0045,218200.0
2015-02-03 09:30:00,36.49,36.58,36.4,36.52,36800.0,30.1615,30.2359,30.0871,30.1863,36800.0
2015-02-03 10:00:00,36.55,36.66,36.45,36.63,40000.0,30.2111,30.302,30.1284,30.2772,40000.0
2015-02-03 10:30:00,36.6,36.6,36.46,36.47,77400.0,30.2524,30.2524,30.1367,30.145,77400.0
2015-02-03 11:00:00,36.46,36.57,36.44,36.48,93200.0,30.1367,30.2276,30.1202,30.1532,93200.0
2015-02-03 11:30:00,36.47,36.52,36.38,36.43,53000.0,30.145,30.1863,30.0706,30.1119,53000.0
2015-02-03 12:00:00,36.43,36.5,36.4,36.45,50400.0,30.1119,30.1698,30.0871,30.1284,50400.0
2015-02-03 12:30:00,36.44,36.49,36.41,36.44,51000.0,30.1202,30.1615,30.0954,30.1202,51000.0
2015-02-03 13:00:00,36.44,36.55,36.42,36.51,28800.0,30.1202,30.2111,30.1036,30.178,28800.0
2015-02-03 13:30:00,36.51,36.56,36.44,36.52,37400.0,30.178,30.2194,30.1202,30.1863,37400.0
2015-02-03 14:00:00,36.52,36.56,36.46,36.46,34600.0,30.1863,30.2194,30.1367,30.1367,34600.0
2015-02-03 14:30:00,36.46,36.55,36.43,36.55,55400.0,30.1367,30.2111,30.1119,30.2111,55400.0
2015-02-03 15:00:00,36.56,36.63,36.53,36.62,56000.0,30.2194,30.2772,30.1946,30.269,56000.0
2015-02-03 15:30:00,36.63,36.72,36.6,36.7,155600.0,30.2772,30.3516,30.2524,30.3351,155600.0
2015-02-04 09:30:00,36.66,37.08,36.59,36.87,67200.0,30.302,30.6492,30.2442,30.4756,67200.0
2015-02-04 10:00:00,36.88,37.04,36.87,36.96,79000.0,30.4839,30.6161,30.4756,30.55,79000.0
2015-02-04 10:30:00,36.98,37.06,36.91,36.95,81400.0,30.5665,30.6327,30.5087,30.5417,81400.0
2015-02-04 11:00:00,36.93,37.01,36.92,36.98,54000.0,30.5252,30.5913,30.5169,30.5665,54000.0
2015-02-04 11:30:00,36.99,37.02,36.93,36.96,58400.0,30.5748,30.5996,30.5252,30.55,58400.0
2015-02-04 12:00:00,36.97,36.97,36.92,36.93,46800.0,30.5583,30.5583,30.5169,30.5252,46800.0
2015-02-04 12:30:00,36.92,36.95,36.84,36.93,64800.0,30.5169,30.5417,30.4508,30.5252,64800.0
2015-02-04 13:00:00,36.93,37.0,36.88,37.0,53400.0,30.5252,30.5831,30.4839,30.5831,53400.0
2015-02-04 13:30:00,37.0,37.0,36.93,36.95,63800.0,30.5831,30.5831,30.5252,30.5417,63800.0
2015-02-04 14:00:00,36.95,36.97,36.86,36.91,113600.0,30.5417,30.5583,30.4673,30.5087,113600.0
2015-02-04 14:30:00,36.92,36.95,36.88,36.92,74200.0,30.5169,30.5417,30.4839,30.5169,74200.0
2015-02-04 15:00:00,36.91,37.05,36.89,37.05,58400.0,30.5087,30.6244,30.4921,30.6244,58400.0
2015-02-04 15:30:00,37.06,37.06,36.72,36.84,199000.0,30.6327,30.6327,30.3516,30.4508,199000.0
2015-02-05 09:30:00,36.9,37.01,36.83,36.9,48600.0,30.5004,30.5913,30.4425,30.5004,48600.0
2015-02-05 10:00:00,36.9,36.92,36.78,36.88,75600.0,30.5004,30.5169,30.4012,30.4839,75600.0
2015-02-05 10:30:00,36.91,36.91,36.83,36.85,34000.0,30.5087,30.5087,30.4425,30.4591,34000.0
2015-02-05 11:00:00,36.83,36.93,36.8,36.81,28800.0,30.4425,30.5252,30.4177,30.426,28800.0
2015-02-05 11:30:00,36.82,36.85,36.77,36.83,25000.0,30.4343,30.4591,30.3929,30.4425,25000.0
2015-02-05 12:00:00,36.83,36.85,36.73,36.76,37800.0,30.4425,30.4591,30.3599,30.3847,37800.0
2015-02-05 12:30:00,36.77,36.81,36.74,36.74,24800.0,30.3929,30.426,30.3682,30.3682,24800.0
2015-02-05 13:00:00,36.74,36.85,36.74,36.8,25200.0,30.3682,30.4591,30.3682,30.4177,25200.0
2015-02-05 13:30:00,36.8,36.8,36.76,36.77,47400.0,30.4177,30.4177,30.3847,30.3929,47400.0
2015-02-05 14:00:00,36.77,36.8,36.74,36.74,42800.0,30.3929,30.4177,30.3682,30.3682,42800.0
2015-02-05 14:30:00,36.74,36.76,36.71,36.75,57200.0,30.3682,30.3847,30.3434,30.3764,57200.0
2015-02-05 15:00:00,36.76,36.9,36.76,36.9,52000.0,30.3847,30.5004,30.3847,30.5004,52000.0
2015-02-05 15:30:00,36.89,36.99,36.85,36.96,155400.0,30.4921,30.5748,30.4591,30.55,155400.0
2015-02-06 09:30:00,36.95,36.95,36.77,36.8,44800.0,30.5417,30.5417,30.3929,30.4177,44800.0
2015-02-06 10:00:00,36.81,37.05,36.81,37.02,65600.0,30.426,30.6244,30.426,30.5996,65600.0
2015-02-06 10:30:00,37.02,37.13,37.02,37.09,37000.0,30.5996,30.6905,30.5996,30.6575,37000.0
2015-02-06 11:00:00,37.1,37.13,37.05,37.12,55000.0,30.6657,30.6905,30.6244,30.6822,55000.0
2015-02-06 11:30:00,37.12,37.22,37.07,37.12,70600.0,30.6822,30.7649,30.6409,30.6822,70600.0
2015-02-06 12:00:00,37.12,37.25,37.12,37.24,83200.0,30.6822,30.7897,30.6822,30.7814,83200.0
2015-02-06 12:30:00,37.24,37.31,37.13,37.31,87200.0,30.7814,30.8393,30.6905,30.8393,87200.0
2015-02-06 13:00:00,37.31,37.34,37.24,37.28,182400.0,30.8393,30.8641,30.7814,30.8145,182400.0
2015-02-06 13:30:00,37.27,37.33,37.24,37.27,141200.0,30.8062,30.8558,30.7814,30.8062,141200.0
2015-02-06 14:00:00,37.27,37.33,37.24,37.32,73400.0,30.8062,30.8558,30.7814,30.8476,73400.0
2015-02-06 14:30:00,37.32,37.38,37.21,37.21,113200.0,30.8476,30.8972,30.7566,30.7566,113200.0
2015-02-06 15:00:00,37.22,37.23,37.01,37.01,144800.0,30.7649,30.7732,30.5913,30.5913,144800.0
2015-02-06 15:30:00,37.02,37.18,37.01,37.17,185200.0,30.5996,30.7318,30.5913,30.7236,185200.0
2015-02-09 09:30:00,37.07,37.16,36.97,37.11,47800.0,30.6409,30.7153,30.5583,30.674,47800.0
2015-02-09 10:00:00,37.12,37.15,36.92,36.95,44000.0,30.6822,30.707,30.5169,30.5417,44000.0
2015-02-09 10:30:00,36.95,37.02,36.92,36.96,38000.0,30.5417,30.5996,30.5169,30.55,38000.0
2015-02-09 11:00:00,36.96,37.13,36.96,37.13,47400.0,30.55,30.6905,30.55,30.6905,47400.0
2015-02-09 11:30:00,37.12,37.12,37.04,37.05,29200.0,30.6822,30.6822,30.6161,30.6244,29200.0
2015-02-09 12:00:00,37.06,37.07,37.01,37.06,37000.0,30.6327,30.6409,30.5913,30.6327,37000.0
2015-02-09 12:30:00,37.08,37.1,37.06,37.08,17400.0,30.6492,30.6657,30.6327,30.6492,17400.0
2015-02-09 13:00:00,37.07,37.11,37.02,37.02,19800.0,30.6409,30.674,30.5996,30.5996,19800.0
2015-02-09 13:30:00,36.99,36.99,36.87,36.87,24400.0,30.5748,30.5748,30.4756,30.4756,24400.0
2015-02-09 14:00:00,36.87,36.87,36.79,36.83,64200.0,30.4756,30.4756,30.4095,30.4425,64200.0
2015-02-09 14:30:00,36.83,36.84,36.79,36.81,77600.0,30.4425,30.4508,30.4095,30.426,77600.0
2015-02-09 15:00:00,36.8,36.82,36.73,36.8,59200.0,30.4177,30.4343,30.3599,30.4177,59200.0
2015-02-09 15:30:00,36.8,36.88,36.76,36.87,175200.0,30.4177,30.4839,30.3847,30.4756,175200.0
2015-02-10 09:30:00,36.96,37.34,36.96,37.01,50000.0,30.55,30.8641,30.55,30.5913,50000.0
2015-02-10 10:00:00,36.99,37.04,36.91,36.97,23800.0,30.5748,30.6161,30.5087,30.5583,23800.0
2015-02-10 10:30:00,36.96,36.97,36.85,36.92,30600.0,30.55,30.5583,30.4591,30.5169,30600.0
2015-02-10 11:00:00,36.93,37.05,36.89,37.04,17000.0,30.5252,30.6244,30.4921,30.6161,17000.0
2015-02-10 11:30:00,37.04,37.05,36.94,36.95,25000.0,30.6161,30.6244,30.5335,30.5417,25000.0
2015-02-10 12:00:00,36.94,36.99,36.89,36.97,9000.0,30.5335,30.5748,30.4921,30.5583,9000.0
2015-02-10 12:30:00,36.98,37.01,36.96,37.01,11600.0,30.5665,30.5913,30.55,30.5913,11600.0
2015-02-10 13:00:00,37.01,37.04,36.98,37.02,20800.0,30.5913,30.6161,30.5665,30.5996,20800.0
2015-02-10 13:30:00,37.02,37.06,36.99,37.02,25400.0,30.5996,30.6327,30.5748,30.5996,25400.0
2015-02-10 14:00:00,37.02,37.14,37.02,37.13,22600.0,30.5996,30.6988,30.5996,30.6905,22600.0
2015-02-10 14:30:00,37.12,37.19,37.1,37.19,27400.0,30.6822,30.7401,30.6657,30.7401,27400.0
2015-02-10 15:00:00,37.2,37.21,37.15,37.18,38000.0,30.7484,30.7566,30.707,30.7318,38000.0
2015-02-10 15:30:00,37.18,37.23,37.13,37.15,91800.0,30.7318,30.7732,30.6905,30.707,91800.0
2015-02-11 09:30:00,37.18,37.34,37.12,37.19,44200.0,30.7318,30.8641,30.6822,30.7401,44200.0
2015-02-11 10:00:00,37.18,37.19,36.99,37.02,35000.0,30.7318,30.7401,30.5748,30.5996,35000.0
2015-02-11 10:30:00,37.01,37.01,36.91,36.95,22800.0,30.5913,30.5913,30.5087,30.5417,22800.0
2015-02-11 11:00:00,36.96,37.06,36.96,37.02,24800.0,30.55,30.6327,30.55,30.5996,24800.0
2015-02-11 11:30:00,37.0,37.01,36.94,36.94,23600.0,30.5831,30.5913,30.5335,30.5335,23600.0
2015-02-11 12:00:00,36.93,36.96,36.89,36.92,20800.0,30.5252,30.55,30.4921,30.5169,20800.0
2015-02-11 12:30:00,36.9,36.9,36.79,36.8,29200.0,30.5004,30.5004,30.4095,30.4177,29200.0
2015-02-11 13:00:00,36.79,36.84,36.7,36.77,33600.0,30.4095,30.4508,30.3351,30.3929,33600.0
2015-02-11 13:30:00,36.77,36.9,36.75,36.87,36000.0,30.3929,30.5004,30.3764,30.4756,36000.0
2015-02-11 14:00:00,36.88,36.98,36.84,36.92,91600.0,30.4839,30.5665,30.4508,30.5169,91600.0
2015-02-11 14:30:00,36.92,36.98,36.91,36.95,23800.0,30.5169,30.5665,30.5087,30.5417,23800.0
2015-02-11 15:00:00,36.95,37.09,36.93,37.05,49000.0,30.5417,30.6575,30.5252,30.6244,49000.0
2015-02-11 15:30:00,37.06,37.06,36.91,36.99,137400.0,30.6327,30.6327,30.5087,30.5748,137400.0
2015-02-12 09:30:00,36.86,36.98,36.8,36.85,70000.0,30.4673,30.5665,30.4177,30.4591,70000.0
2015-02-12 10:00:00,36.85,36.92,36.83,36.84,44400.0,30.4591,30.5169,30.4425,30.4508,44400.0
2015-02-12 10:30:00,36.84,36.98,36.83,36.94,43000.0,30.4508,30.5665,30.4425,30.5335,43000.0
2015-02-12 11:00:00,36.93,36.99,36.9,36.97,26000.0,30.5252,30.5748,30.5004,30.5583,26000.0
2015-02-12 11:30:00,36.98,37.02,36.98,37.01,17600.0,30.5665,30.5996,30.5665,30.5913,17600.0
2015-02-12 12:00:00,37.0,37.01,36.95,36.96,23000.0,30.5831,30.5913,30.5417,30.55,23000.0
2015-02-12 12:30:00,36.97,36.98,36.84,36.85,30200.0,30.5583,30.5665,30.4508,30.4591,30200.0
2015-02-12 13:00:00,36.85,36.92,36.85,36.91,37000.0,30.4591,30.5169,30.4591,30.5087,37000.0
2015-02-12 13:30:00,36.91,36.92,36.82,36.84,21400.0,30.5087,30.5169,30.4343,30.4508,21400.0
2015-02-12 14:00:00,36.84,36.92,36.83,36.92,37600.0,30.4508,30.5169,30.4425,30.5169,37600.0
2015-02-12 14:30:00,36.91,37.02,36.91,37.02,46400.0,30.5087,30.5996,30.5087,30.5996,46400.0
2015-02-12 15:00:00,37.02,37.11,37.01,37.1,54600.0,30.5996,30.674,30.5913,30.6657,54600.0
2015-02-12 15:30:00,37.1,37.17,37.07,37.16,150400.0,30.6657,30.7236,30.6409,30.7153,150400.0
2015-02-13 09:30:00,36.98,37.09,36.87,36.96,64600.0,30.5665,30.6575,30.4756,30.55,64600.0
2015-02-13 10:00:00,36.95,37.02,36.89,37.02,45800.0,30.5417,30.5996,30.4921,30.5996,45800.0
2015-02-13 10:30:00,37.01,37.07,36.94,37.02,29800.0,30.5913,30.6409,30.5335,30.5996,29800.0
2015-02-13 11:00:00,37.02,37.12,37.01,37.07,36600.0,30.5996,30.6822,30.5913,30.6409,36600.0
2015-02-13 11:30:00,37.08,37.21,37.07,37.2,37000.0,30.6492,30.7566,30.6409,30.7484,37000.0
2015-02-13 12:00:00,37.19,37.23,37.15,37.23,44400.0,30.7401,30.7732,30.707,30.7732,44400.0
2015-02-13 12:30:00,37.23,37.3,37.22,37.24,51800.0,30.7732,30.831,30.7649,30.7814,51800.0
2015-02-13 13:00:00,37.23,37.34,37.22,37.34,43800.0,30.7732,30.8641,30.7649,30.8641,43800.0
2015-02-13 13:30:00,37.33,37.35,37.24,37.34,51800.0,30.8558,30.8724,30.7814,30.8641,51800.0
2015-02-13 14:00:00,37.33,37.38,37.31,37.31,47800.0,30.8558,30.8972,30.8393,30.8393,47800.0
2015-02-13 14:30:00,37.31,37.31,37.19,37.22,66200.0,30.8393,30.8393,30.7401,30.7649,66200.0
2015-02-13 15:00:00,37.22,37.32,37.21,37.3,56000.0,30.7649,30.8476,30.7566,30.831,56000.0
2015-02-13 15:30:00,37.3,37.33,37.27,37.31,93800.0,30.831,30.8558,30.8062,30.8393,93800.0
2015-02-17 09:30:00,37.31,37.31,36.99,37.08,84800.0,30.8393,30.8393,30.5748,30.6492,84800.0
2015-02-17 10:00:00,37.09,37.16,37.06,37.16,55000.0,30.6575,30.7153,30.6327,30.7153,55000.0
2015-02-17 10:30:00,37.16,37.18,37.1,37.13,31800.0,30.7153,30.7318,30.6657,30.6905,31800.0
2015-02-17 11:00:00,37.12,37.23,37.1,37.22,30000.0,30.6822,30.7732,30.6657,30.7649,30000.0
2015-02-17 11:30:00,37.22,37.27,37.19,37.24,26000.0,30.7649,30.8062,30.7401,30.7814,26000.0
2015-02-17 12:00:00,37.25,37.33,37.21,37.33,31000.0,30.7897,30.8558,30.7566,30.8558,31000.0
2015-02-17 12:30:00,37.33,37.39,37.32,37.33,37600.0,30.8558,30.9054,30.8476,30.8558,37600.0
2015-02-17 13:00:00,37.34,37.47,37.34,37.45,57000.0,30.8641,30.9715,30.8641,30.955,57000.0
2015-02-17 13:30:00,37.45,37.45,37.33,37.37,37000.0,30.955,30.955,30.8558,30.8889,37000.0
2015-02-17 14:00:00,37.37,37.42,37.33,37.34,63200.0,30.8889,30.9302,30.8558,30.8641,63200.0
2015-02-17 14:30:00,37.34,37.38,37.29,37.3,70200.0,30.8641,30.8972,30.8228,30.831,70200.0
2015-02-17 15:00:00,37.3,37.37,37.29,37.32,69000.0,30.831,30.8889,30.8228,30.8476,69000.0
2015-02-17 15:30:00,37.32,37.32,37.23,37.32,221600.0,30.8476,30.8476,30.7732,30.8476,221600.0
2015-02-18 09:30:00,37.14,37.45,37.05,37.35,66400.0,30.6988,30.955,30.6244,30.8724,66400.0
2015-02-18 10:00:00,37.36,37.47,37.33,37.47,71800.0,30.8806,30.9715,30.8558,30.9715,71800.0
2015-02-18 10:30:00,37.47,37.56,37.44,37.53,68000.0,30.9715,31.0459,30.9467,31.0211,68000.0
2015-02-18 11:00:00,37.53,37.6,37.52,37.58,55200.0,31.0211,31.079,31.0129,31.0625,55200.0
2015-02-18 11:30:00,37.58,37.63,37.56,37.59,33800.0,31.0625,31.1038,31.0459,31.0707,33800.0
2015-02-18 12:00:00,37.59,37.64,37.58,37.64,37200.0,31.0707,31.1121,31.0625,31.1121,37200.0
2015-02-18 12:30:00,37.63,37.69,37.57,37.63,59800.0,31.1038,31.1534,31.0542,31.1038,59800.0
2015-02-18 13:00:00,37.63,37.71,37.63,37.7,64200.0,31.1038,31.1699,31.1038,31.1617,64200.0
2015-02-18 13:30:00,37.71,37.75,37.7,37.73,56000.0,31.1699,31.203,31.1617,31.1865,56000.0
2015-02-18 14:00:00,37.73,37.96,37.73,37.89,91600.0,31.1865,31.3766,31.1865,31.3187,91600.0
2015-02-18 14:30:00,37.89,37.92,37.87,37.91,44600.0,31.3187,31.3435,31.3022,31.3352,44600.0
2015-02-18 15:00:00,37.92,37.99,37.92,37.98,70400.0,31.3435,31.4014,31.3435,31.3931,70400.0
2015-02-18 15:30:00,37.97,37.97,37.87,37.88,160400.0,31.3848,31.3848,31.3022,31.3104,160400.0
2015-02-19 09:30:00,37.82,37.88,37.58,37.67,65400.0,31.2608,31.3104,31.0625,31.1369,65400.0
2015-02-19 10:00:00,37.64,37.74,37.55,37.74,65600.0,31.1121,31.1947,31.0377,31.1947,65600.0
2015-02-19 10:30:00,37.76,37.81,37.71,37.77,25400.0,31.2113,31.2526,31.1699,31.2195,25400.0
2015-02-19 11:00:00,37.77,37.83,37.73,37.79,27400.0,31.2195,31.2691,31.1865,31.236,27400.0
2015-02-19 11:30:00,37.79,37.81,37.73,37.76,24600.0,31.236,31.2526,31.1865,31.2113,24600.0
2015-02-19 12:00:00,37.75,37.76,37.69,37.69,24800.0,31.203,31.2113,31.1534,31.1534,24800.0
2015-02-19 12:30:00,37.69,37.69,37.59,37.66,27600.0,31.1534,31.1534,31.0707,31.1286,27600.0
2015-02-19 13:00:00,37.66,37.66,37.55,37.6,34400.0,31.1286,31.1286,31.0377,31.079,34400.0
2015-02-19 13:30:00,37.61,37.7,37.57,37.67,19200.0,31.0873,31.1617,31.0542,31.1369,19200.0
2015-02-19 14:00:00,37.68,37.74,37.68,37.7,28800.0,31.1451,31.1947,31.1451,31.1617,28800.0
2015-02-19 14:30:00,37.7,37.74,37.65,37.69,31000.0,31.1617,31.1947,31.1203,31.1534,31000.0
2015-02-19 15:00:00,37.69,37.72,37.66,37.68,40000.0,31.1534,31.1782,31.1286,31.1451,40000.0
2015-02-19 15:30:00,37.68,37.68,37.62,37.64,111200.0,31.1451,31.1451,31.0955,31.1121,111200.0
2015-02-20 09:30:00,37.61,37.7,37.39,37.45,99000.0,31.0873,31.1617,30.9054,30.955,99000.0
2015-02-20 10:00:00,37.44,37.46,37.36,37.37,31400.0,30.9467,30.9633,30.8806,30.8889,31400.0
2015-02-20 10:30:00,37.35,37.55,37.33,37.52,39200.0,30.8724,31.0377,30.8558,31.0129,39200.0
2015-02-20 11:00:00,37.52,37.62,37.52,37.59,31400.0,31.0129,31.0955,31.0129,31.0707,31400.0
2015-02-20 11:30:00,37.6,37.65,37.6,37.64,26800.0,31.079,31.1203,31.079,31.1121,26800.0
2015-02-20 12:00:00,37.65,37.72,37.65,37.7,26600.0,31.1203,31.1782,31.1203,31.1617,26600.0
2015-02-20 12:30:00,37.7,37.75,37.66,37.7,38000.0,31.1617,31.203,31.1286,31.1617,38000.0
2015-02-20 13:00:00,37.69,37.76,37.66,37.74,23000.0,31.1534,31.2113,31.1286,31.1947,23000.0
2015-02-20 13:30:00,37.74,37.8,37.73,37.79,23200.0,31.1947,31.2443,31.1865,31.236,23200.0
2015-02-20 14:00:00,37.78,37.83,37.77,37.81,27800.0,31.2278,31.2691,31.2195,31.2526,27800.0
2015-02-20 14:30:00,37.82,37.87,37.78,37.87,39200.0,31.2608,31.3022,31.2278,31.3022,39200.0
2015-02-20 15:00:00,37.88,37.95,37.88,37.95,57000.0,31.3104,31.3683,31.3104,31.3683,57000.0
2015-02-20 15:30:00,37.94,37.95,37.89,37.92,152600.0,31.36,31.3683,31.3187,31.3435,152600.0
2015-02-23 09:30:00,37.92,37.99,37.75,37.85,40600.0,31.3435,31.4014,31.203,31.2856,40600.0
2015-02-23 10:00:00,37.84,37.86,37.69,37.74,28600.0,31.2774,31.2939,31.1534,31.1947,28600.0
2015-02-23 10:30:00,37.72,37.73,37.67,37.68,14800.0,31.1782,31.1865,31.1369,31.1451,14800.0
2015-02-23 11:00:00,37.67,37.69,37.62,37.63,20200.0,31.1369,31.1534,31.0955,31.1038,20200.0
2015-02-23 11:30:00,37.64,37.75,37.63,37.68,24200.0,31.1121,31.203,31.1038,31.1451,24200.0
2015-02-23 12:00:00,37.69,37.69,37.65,37.66,17000.0,31.1534,31.1534,31.1203,31.1286,17000.0
2015-02-23 12:30:00,37.66,37.69,37.65,37.67,16800.0,31.1286,31.1534,31.1203,31.1369,16800.0
2015-02-23 13:00:00,37.67,37.71,37.65,37.67,12800.0,31.1369,31.1699,31.1203,31.1369,12800.0
2015-02-23 13:30:00,37.68,37.69,37.63,37.65,33400.0,31.1451,31.1534,31.1038,31.1203,33400.0
2015-02-23 14:00:00,37.65,37.68,37.63,37.66,27400.0,31.1203,31.1451,31.1038,31.1286,27400.0
2015-02-23 14:30:00,37.66,37.68,37.6,37.6,29400.0,31.1286,31.1451,31.079,31.079,29400.0
2015-02-23 15:00:00,37.61,37.62,37.56,37.61,33800.0,31.0873,31.0955,31.0459,31.0873,33800.0
2015-02-23 15:30:00,37.61,37.69,37.6,37.69,103600.0,31.0873,31.1534,31.079,31.1534,103600.0
2015-02-24 09:30:00,37.62,37.63,37.38,37.4,79200.0,31.0955,31.1038,30.8972,30.9137,79200.0
2015-02-24 10:00:00,37.42,37.58,37.33,37.55,78600.0,30.9302,31.0625,30.8558,31.0377,78600.0
2015-02-24 10:30:00,37.55,37.55,37.49,37.52,36200.0,31.0377,31.0377,30.9881,31.0129,36200.0
2015-02-24 11:00:00,37.54,37.6,37.49,37.5,45200.0,31.0294,31.079,30.9881,30.9963,45200.0
2015-02-24 11:30:00,37.5,37.56,37.49,37.51,24200.0,30.9963,31.0459,30.9881,31.0046,24200.0
2015-02-24 12:00:00,37.5,37.6,37.49,37.58,49200.0,30.9963,31.079,30.9881,31.0625,49200.0
2015-02-24 12:30:00,37.58,37.6,37.5,37.6,27000.0,31.0625,31.079,30.9963,31.079,27000.0
2015-02-24 13:00:00,37.59,37.66,37.59,37.65,23800.0,31.0707,31.1286,31.0707,31.1203,23800.0
2015-02-24 13:30:00,37.64,37.7,37.63,37.68,17200.0,31.1121,31.1617,31.1038,31.1451,17200.0
2015-02-24 14:00:00,37.68,37.72,37.66,37.71,24000.0,31.1451,31.1782,31.1286,31.1699,24000.0
2015-02-24 14:30:00,37.71,37.75,37.67,37.74,33400.0,31.1699,31.203,31.1369,31.1947,33400.0
2015-02-24 15:00:00,37.74,37.79,37.73,37.79,32800.0,31.1947,31.236,31.1865,31.236,32800.0
2015-02-24 15:30:00,37.79,37.8,37.7,37.71,195800.0,31.236,31.2443,31.1617,31.1699,195800.0
2015-02-25 09:30:00,37.64,37.7,37.54,37.7,73800.0,31.1121,31.1617,31.0294,31.1617,73800.0
2015-02-25 10:00:00,37.72,37.78,37.69,37.77,30200.0,31.1782,31.2278,31.1534,31.2195,30200.0
2015-02-25 10:30:00,37.77,37.77,37.69,37.72,25000.0,31.2195,31.2195,31.1534,31.1782,25000.0
2015-02-25 11:00:00,37.72,37.78,37.7,37.77,22400.0,31.1782,31.2278,31.1617,31.2195,22400.0
2015-02-25 11:30:00,37.78,37.83,37.72,37.74,44200.0,31.2278,31.2691,31.1782,31.1947,44200.0
2015-02-25 12:00:00,37.74,37.74,37.71,37.72,15600.0,31.1947,31.1947,31.1699,31.1782,15600.0
2015-02-25 12:30:00,37.73,37.79,37.72,37.79,22800.0,31.1865,31.236,31.1782,31.236,22800.0
2015-02-25 13:00:00,37.79,37.85,37.77,37.85,21200.0,31.236,31.2856,31.2195,31.2856,21200.0
2015-02-25 13:30:00,37.85,37.9,37.81,37.81,19800.0,31.2856,31.327,31.2526,31.2526,19800.0
2015-02-25 14:00:00,37.82,37.83,37.77,37.78,57200.0,31.2608,31.2691,31.2195,31.2278,57200.0
2015-02-25 14:30:00,37.79,37.79,37.69,37.74,29400.0,31.236,31.236,31.1534,31.1947,29400.0
2015-02-25 15:00:00,37.75,37.75,37.68,37.7,49800.0,31.203,31.203,31.1451,31.1617,49800.0
2015-02-25 15:30:00,37.69,37.76,37.69,37.74,85800.0,31.1534,31.2113,31.1534,31.1947,85800.0
2015-02-26 09:30:00,37.74,37.83,37.57,37.59,27600.0,31.1947,31.2691,31.0542,31.0707,27600.0
2015-02-26 10:00:00,37.58,37.68,37.55,37.63,26000.0,31.0625,31.1451,31.0377,31.1038,26000.0
2015-02-26 10:30:00,37.65,37.71,37.63,37.65,15000.0,31.1203,31.1699,31.1038,31.1203,15000.0
2015-02-26 11:00:00,37.66,37.77,37.66,37.75,16600.0,31.1286,31.2195,31.1286,31.203,16600.0
2015-02-26 11:30:00,37.76,37.79,37.73,37.73,16000.0,31.2113,31.236,31.1865,31.1865,16000.0
2015-02-26 12:00:00,37.72,37.74,37.61,37.61,34200.0,31.1782,31.1947,31.0873,31.0873,34200.0
2015-02-26 12:30:00,37.6,37.62,37.55,37.6,33400.0,31.079,31.0955,31.0377,31.079,33400.0
2015-02-26 13:00:00,37.59,37.67,37.59,37.62,15800.0,31.0707,31.1369,31.0707,31.0955,15800.0
2015-02-26 13:30:00,37.62,37.68,37.62,37.64,11000.0,31.0955,31.1451,31.0955,31.1121,11000.0
2015-02-26 14:00:00,37.63,37.69,37.63,37.64,22000.0,31.1038,31.1534,31.1038,31.1121,22000.0
2015-02-26 14:30:00,37.64,37.66,37.57,37.59,11800.0,31.1121,31.1286,31.0542,31.0707,11800.0
2015-02-26 15:00:00,37.58,37.64,37.52,37.64,26000.0,31.0625,31.1121,31.0129,31.1121,26000.0
2015-02-26 15:30:00,37.63,37.75,37.62,37.69,145200.0,31.1038,31.203,31.0955,31.1534,145200.0
2015-02-27 09:30:00,37.74,37.8,37.66,37.69,40600.0,31.1947,31.2443,31.1286,31.1534,40600.0
2015-02-27 10:00:00,37.68,37.76,37.66,37.76,11600.0,31.1451,31.2113,31.1286,31.2113,11600.0
2015-02-27 10:30:00,37.76,37.76,37.67,37.67,30200.0,31.2113,31.2113,31.1369,31.1369,30200.0
2015-02-27 11:00:00,37.67,37.68,37.61,37.66,30800.0,31.1369,31.1451,31.0873,31.1286,30800.0
2015-02-27 11:30:00,37.67,37.75,37.67,37.75,14200.0,31.1369,31.203,31.1369,31.203,14200.0
2015-02-27 12:00:00,37.76,37.84,37.75,37.83,16600.0,31.2113,31.2774,31.203,31.2691,16600.0
2015-02-27 12:30:00,37.83,37.84,37.79,37.81,10800.0,31.2691,31.2774,31.236,31.2526,10800.0
2015-02-27 13:00:00,37.81,37.82,37.74,37.75,12600.0,31.2526,31.2608,31.1947,31.203,12600.0
2015-02-27 13:30:00,37.75,37.79,37.72,37.78,22000.0,31.203,31.236,31.1782,31.2278,22000.0
2015-02-27 14:00:00,37.78,37.83,37.77,37.8,26000.0,31.2278,31.2691,31.2195,31.2443,26000.0
2015-02-27 14:30:00,37.8,37.81,37.71,37.71,16200.0,31.2443,31.2526,31.1699,31.1699,16200.0
2015-02-27 15:00:00,37.7,37.72,37.66,37.72,28000.0,31.1617,31.1782,31.1286,31.1782,28000.0
2015-02-27 15:30:00,37.71,37.72,37.63,37.69,106800.0,31.1699,31.1782,31.1038,31.1534,106800.0
2015-03-02 09:30:00,37.8,37.8,37.69,37.75,79400.0,31.2443,31.2443,31.1534,31.203,79400.0
2015-03-02 10:00:00,37.77,37.8,37.74,37.79,33800.0,31.2195,31.2443,31.1947,31.236,33800.0
2015-03-02 10:30:00,37.79,37.79,37.68,37.68,110200.0,31.236,31.236,31.1451,31.1451,110200.0
2015-03-02 11:00:00,37.68,37.7,37.6,37.6,37000.0,31.1451,31.1617,31.079,31.079,37000.0
2015-03-02 11:30:00,37.6,37.72,37.59,37.69,52400.0,31.079,31.1782,31.0707,31.1534,52400.0
2015-03-02 12:00:00,37.69,37.69,37.58,37.59,29600.0,31.1534,31.1534,31.0625,31.0707,29600.0
2015-03-02 12:30:00,37.58,37.59,37.52,37.52,29800.0,31.0625,31.0707,31.0129,31.0129,29800.0
2015-03-02 13:00:00,37.52,37.52,37.45,37.46,27800.0,31.0129,31.0129,30.955,30.9633,27800.0
2015-03-02 13:30:00,37.48,37.54,37.48,37.54,18000.0,30.9798,31.0294,30.9798,31.0294,18000.0
2015-03-02 14:00:00,37.55,37.59,37.52,37.53,25600.0,31.0377,31.0707,31.0129,31.0211,25600.0
2015-03-02 14:30:00,37.53,37.63,37.53,37.62,35000.0,31.0211,31.1038,31.0211,31.0955,35000.0
2015-03-02 15:00:00,37.63,37.69,37.62,37.68,48000.0,31.1038,31.1534,31.0955,31.1451,48000.0
2015-03-02 15:30:00,37.69,37.74,37.67,37.69,132000.0,31.1534,31.1947,31.1369,31.1534,132000.0
2015-03-03 09:30:00,37.57,37.72,37.38,37.42,36000.0,31.0542,31.1782,30.8972,30.9302,36000.0
2015-03-03 10:00:00,37.42,37.52,37.42,37.51,23200.0,30.9302,31.0129,30.9302,31.0046,23200.0
2015-03-03 10:30:00,37.51,37.6,37.51,37.6,22200.0,31.0046,31.079,31.0046,31.079,22200.0
2015-03-03 11:00:00,37.58,37.62,37.51,37.55,16400.0,31.0625,31.0955,31.0046,31.0377,16400.0
2015-03-03 11:30:00,37.56,37.56,37.39,37.46,20000.0,31.0459,31.0459,30.9054,30.9633,20000.0
2015-03-03 12:00:00,37.44,37.47,37.37,37.39,14600.0,30.9467,30.9715,30.8889,30.9054,14600.0
2015-03-03 12:30:00,37.4,37.5,37.38,37.5,8800.0,30.9137,30.9963,30.8972,30.9963,8800.0
2015-03-03 13:00:00,37.52,37.55,37.51,37.54,11600.0,31.0129,31.0377,31.0046,31.0294,11600.0
2015-03-03 13:30:00,37.54,37.54,37.49,37.51,10400.0,31.0294,31.0294,30.9881,31.0046,10400.0
2015-03-03 14:00:00,37.51,37.58,37.51,37.56,8200.0,31.0046,31.0625,31.0046,31.0459,8200.0
2015-03-03 14:30:00,37.57,37.57,37.51,37.54,29000.0,31.0542,31.0542,31.0046,31.0294,29000.0
2015-03-03 15:00:00,37.54,37.54,37.45,37.47,56400.0,31.0294,31.0294,30.955,30.9715,56400.0
2015-03-03 15:30:00,37.47,37.63,37.47,37.62,125600.0,30.9715,31.1038,30.9715,31.0955,125600.0
2015-03-04 09:30:00,37.49,37.59,37.27,37.27,52800.0,30.9881,31.0707,30.8062,30.8062,52800.0
2015-03-04 10:00:00,37.26,37.27,37.1,37.18,39600.0,30.798,30.8062,30.6657,30.7318,39600.0
2015-03-04 10:30:00,37.19,37.25,37.18,37.22,22800.0,30.7401,30.7897,30.7318,30.7649,22800.0
2015-03-04 11:00:00,37.23,37.31,37.22,37.28,29200.0,30.7732,30.8393,30.7649,30.8145,29200.0
2015-03-04 11:30:00,37.28,37.35,37.27,37.34,27400.0,30.8145,30.8724,30.8062,30.8641,27400.0
2015-03-04 12:00:00,37.33,37.49,37.33,37.48,38600.0,30.8558,30.9881,30.8558,30.9798,38600.0
2015-03-04 12:30:00,37.48,37.49,37.41,37.41,31600.0,30.9798,30.9881,30.922,30.922,31600.0
2015-03-04 13:00:00,37.42,37.42,37.31,37.31,17600.0,30.9302,30.9302,30.8393,30.8393,17600.0
2015-03-04 13:30:00,37.32,37.32,37.25,37.25,24000.0,30.8476,30.8476,30.7897,30.7897,24000.0
2015-03-04 14:00:00,37.26,37.33,37.26,37.32,21600.0,30.798,30.8558,30.798,30.8476,21600.0
2015-03-04 14:30:00,37.32,37.43,37.32,37.42,46400.0,30.8476,30.9385,30.8476,30.9302,46400.0
2015-03-04 15:00:00,37.42,37.43,37.33,37.35,55800.0,30.9302,30.9385,30.8558,30.8724,55800.0
2015-03-04 15:30:00,37.35,37.44,37.33,37.42,99600.0,30.8724,30.9467,30.8558,30.9302,99600.0
2015-03-05 09:30:00,37.58,37.58,37.13,37.15,58800.0,31.0625,31.0625,30.6905,30.707,58800.0
2015-03-05 10:00:00,37.16,37.22,37.11,37.2,90800.0,30.7153,30.7649,30.674,30.7484,90800.0
2015-03-05 10:30:00,37.19,37.24,37.18,37.18,24800.0,30.7401,30.7814,30.7318,30.7318,24800.0
2015-03-05 11:00:00,37.18,37.19,37.06,37.11,24200.0,30.7318,30.7401,30.6327,30.674,24200.0
2015-03-05 11:30:00,37.11,37.25,37.11,37.23,14600.0,30.674,30.7897,30.674,30.7732,14600.0
2015-03-05 12:00:00,37.22,37.24,37.17,37.17,16600.0,30.7649,30.7814,30.7236,30.7236,16600.0
2015-03-05 12:30:00,37.19,37.21,37.1,37.13,18400.0,30.7401,30.7566,30.6657,30.6905,18400.0
2015-03-05 13:00:00,37.13,37.16,37.1,37.15,12200.0,30.6905,30.7153,30.6657,30.707,12200.0
2015-03-05 13:30:00,37.13,37.21,37.11,37.21,19000.0,30.6905,30.7566,30.674,30.7566,19000.0
2015-03-05 14:00:00,37.2,37.26,37.2,37.26,23200.0,30.7484,30.798,30.7484,30.798,23200.0
2015-03-05 14:30:00,37.26,37.31,37.25,37.29,25400.0,30.798,30.8393,30.7897,30.8228,25400.0
2015-03-05 15:00:00,37.29,37.36,37.25,37.35,33600.0,30.8228,30.8806,30.7897,30.8724,33600.0
2015-03-05 15:30:00,37.36,37.42,37.33,37.37,149000.0,30.8806,30.9302,30.8558,30.8889,149000.0
2015-03-06 09:30:00,37.13,37.2,36.91,37.09,77800.0,30.6905,30.7484,30.5087,30.6575,77800.0
2015-03-06 10:00:00,37.09,37.14,36.88,36.95,48600.0,30.6575,30.6988,30.4839,30.5417,48600.0
2015-03-06 10:30:00,36.95,36.98,36.88,36.88,33000.0,30.5417,30.5665,30.4839,30.4839,33000.0
2015-03-06 11:00:00,36.88,36.88,36.74,36.74,44000.0,30.4839,30.4839,30.3682,30.3682,44000.0
2015-03-06 11:30:00,36.75,36.85,36.74,36.82,38600.0,30.3764,30.4591,30.3682,30.4343,38600.0
2015-03-06 12:00:00,36.82,36.83,36.71,36.76,42600.0,30.4343,30.4425,30.3434,30.3847,42600.0
2015-03-06 12:30:00,36.74,36.79,36.7,36.75,18000.0,30.3682,30.4095,30.3351,30.3764,18000.0
2015-03-06 13:00:00,36.76,36.79,36.7,36.76,18600.0,30.3847,30.4095,30.3351,30.3847,18600.0
2015-03-06 13:30:00,36.77,36.77,36.65,36.68,37200.0,30.3929,30.3929,30.2938,30.3186,37200.0
2015-03-06 14:00:00,36.68,36.74,36.67,36.68,31600.0,30.3186,30.3682,30.3103,30.3186,31600.0
2015-03-06 14:30:00,36.67,36.72,36.63,36.69,28000.0,30.3103,30.3516,30.2772,30.3268,28000.0
2015-03-06 15:00:00,36.69,36.79,36.68,36.68,39800.0,30.3268,30.4095,30.3186,30.3186,39800.0
2015-03-06 15:30:00,36.67,36.74,36.6,36.73,141800.0,30.3103,30.3682,30.2524,30.3599,141800.0
2015-03-09 09:30:00,36.74,36.83,36.66,36.76,32600.0,30.3682,30.4425,30.302,30.3847,32600.0
2015-03-09 10:00:00,36.76,36.81,36.73,36.76,26800.0,30.3847,30.426,30.3599,30.3847,26800.0
2015-03-09 10:30:00,36.75,36.77,36.7,36.71,13600.0,30.3764,30.3929,30.3351,30.3434,13600.0
2015-03-09 11:00:00,36.7,36.76,36.68,36.74,31600.0,30.3351,30.3847,30.3186,30.3682,31600.0
2015-03-09 11:30:00,36.74,36.76,36.7,36.71,14400.0,30.3682,30.3847,30.3351,30.3434,14400.0
2015-03-09 12:00:00,36.71,36.76,36.68,36.74,18200.0,30.3434,30.3847,30.3186,30.3682,18200.0
2015-03-09 12:30:00,36.72,36.87,36.71,36.87,22000.0,30.3516,30.4756,30.3434,30.4756,22000.0
2015-03-09 13:00:00,36.86,36.87,36.81,36.85,14600.0,30.4673,30.4756,30.426,30.4591,14600.0
2015-03-09 13:30:00,36.85,36.88,36.82,36.85,14400.0,30.4591,30.4839,30.4343,30.4591,14400.0
2015-03-09 14:00:00,36.86,36.89,36.85,36.87,14000.0,30.4673,30.4921,30.4591,30.4756,14000.0
2015-03-09 14:30:00,36.86,36.98,36.85,36.97,24000.0,30.4673,30.5665,30.4591,30.5583,24000.0
2015-03-09 15:00:00,36.97,36.99,36.91,36.95,32800.0,30.5583,30.5748,30.5087,30.5417,32800.0
2015-03-09 15:30:00,36.95,36.98,36.89,36.89,89600.0,30.5417,30.5665,30.4921,30.4921,89600.0
2015-03-10 09:30:00,36.75,36.92,36.59,36.65,65800.0,30.3764,30.5169,30.2442,30.2938,65800.0
2015-03-10 10:00:00,36.65,36.65,36.49,36.51,34600.0,30.2938,30.2938,30.1615,30.178,34600.0
2015-03-10 10:30:00,36.5,36.71,36.5,36.69,31600.0,30.1698,30.3434,30.1698,30.3268,31600.0
2015-03-10 11:00:00,36.67,36.72,36.65,36.67,23400.0,30.3103,30.3516,30.2938,30.3103,23400.0
2015-03-10 11:30:00,36.66,36.66,36.47,36.47,37400.0,30.302,30.302,30.145,30.145,37400.0
2015-03-10 12:00:00,36.45,36.51,36.43,36.48,35600.0,30.1284,30.178,30.1119,30.1532,35600.0
2015-03-10 12:30:00,36.46,36.52,36.44,36.45,31000.0,30.1367,30.1863,30.1202,30.1284,31000.0
2015-03-10 13:00:00,36.46,36.54,36.42,36.52,18200.0,30.1367,30.2028,30.1036,30.1863,18200.0
2015-03-10 13:30:00,36.51,36.51,36.42,36.42,20000.0,30.178,30.178,30.1036,30.1036,20000.0
2015-03-10 14:00:00,36.42,36.49,36.38,36.38,28800.0,30.1036,30.1615,30.0706,30.0706,28800.0
2015-03-10 14:30:00,36.38,36.43,36.35,36.37,30200.0,30.0706,30.1119,30.0458,30.0623,30200.0
2015-03-10 15:00:00,36.36,36.44,36.35,36.38,50200.0,30.0541,30.1202,30.0458,30.0706,50200.0
2015-03-10 15:30:00,36.38,36.38,36.25,36.27,231200.0,30.0706,30.0706,29.9631,29.9797,231200.0
2015-03-11 09:30:00,36.26,36.26,36.06,36.15,38600.0,29.9714,29.9714,29.8061,29.8805,38600.0
2015-03-11 10:00:00,36.14,36.15,36.05,36.1,53400.0,29.8722,29.8805,29.7978,29.8391,53400.0
2015-03-11 10:30:00,36.1,36.13,35.98,36.0,37800.0,29.8391,29.8639,29.74,29.7565,37800.0
2015-03-11 11:00:00,36.0,36.06,35.92,35.94,87200.0,29.7565,29.8061,29.6904,29.7069,87200.0
2015-03-11 11:30:00,35.94,35.96,35.88,35.93,39000.0,29.7069,29.7234,29.6573,29.6986,39000.0
2015-03-11 12:00:00,35.94,36.01,35.93,35.97,46200.0,29.7069,29.7648,29.6986,29.7317,46200.0
2015-03-11 12:30:00,35.97,36.05,35.95,36.02,26000.0,29.7317,29.7978,29.7152,29.773,26000.0
2015-03-11 13:00:00,36.02,36.06,36.02,36.06,35400.0,29.773,29.8061,29.773,29.8061,35400.0
2015-03-11 13:30:00,36.06,36.06,35.91,35.96,22000.0,29.8061,29.8061,29.6821,29.7234,22000.0
2015-03-11 14:00:00,35.95,36.05,35.94,36.03,28400.0,29.7152,29.7978,29.7069,29.7813,28400.0
2015-03-11 14:30:00,36.03,36.12,36.03,36.11,30400.0,29.7813,29.8557,29.7813,29.8474,30400.0
2015-03-11 15:00:00,36.1,36.11,36.02,36.06,89400.0,29.8391,29.8474,29.773,29.8061,89400.0
2015-03-11 15:30:00,36.06,36.13,36.02,36.09,109000.0,29.8061,29.8639,29.773,29.8309,109000.0
2015-03-12 09:30:00,35.73,35.93,35.68,35.85,198600.0,29.5333,29.6986,29.492,29.6325,198600.0
2015-03-12 10:00:00,35.84,35.86,35.68,35.77,113400.0,29.6242,29.6408,29.492,29.5664,113400.0
2015-03-12 10:30:00,35.78,35.85,35.76,35.84,131800.0,29.5746,29.6325,29.5581,29.6242,131800.0
2015-03-12 11:00:00,35.85,35.93,35.83,35.88,85400.0,29.6325,29.6986,29.616,29.6573,85400.0
2015-03-12 11:30:00,35.88,35.98,35.88,35.96,83600.0,29.6573,29.74,29.6573,29.7234,83600.0
2015-03-12 12:00:00,35.97,36.0,35.94,35.97,63200.0,29.7317,29.7565,29.7069,29.7317,63200.0
2015-03-12 12:30:00,35.98,36.08,35.98,36.06,112800.0,29.74,29.8226,29.74,29.8061,112800.0
2015-03-12 13:00:00,36.06,36.15,36.05,36.05,56800.0,29.8061,29.8805,29.7978,29.7978,56800.0
2015-03-12 13:30:00,36.05,36.17,36.04,36.16,59800.0,29.7978,29.897,29.7896,29.8887,59800.0
2015-03-12 14:00:00,36.16,36.27,36.16,36.27,95800.0,29.8887,29.9797,29.8887,29.9797,95800.0
2015-03-12 14:30:00,36.27,36.44,36.27,36.43,130000.0,29.9797,30.1202,29.9797,30.1119,130000.0
2015-03-12 15:00:00,36.43,36.49,36.38,36.4,146600.0,30.1119,30.1615,30.0706,30.0871,146600.0
2015-03-12 15:30:00,36.41,36.48,36.35,36.46,219600.0,30.0954,30.1532,30.0458,30.1367,219600.0
2015-03-13 09:30:00,36.48,36.56,36.34,36.5,74800.0,30.1532,30.2194,30.0375,30.1698,74800.0
2015-03-13 10:00:00,36.51,36.51,36.23,36.26,44400.0,30.178,30.178,29.9466,29.9714,44400.0
2015-03-13 10:30:00,36.26,36.32,36.12,36.15,26200.0,29.9714,30.021,29.8557,29.8805,26200.0
2015-03-13 11:00:00,36.12,36.18,35.97,35.99,96000.0,29.8557,29.9053,29.7317,29.7482,96000.0
2015-03-13 11:30:00,35.99,36.01,35.88,36.01,80000.0,29.7482,29.7648,29.6573,29.7648,80000.0
2015-03-13 12:00:00,36.01,36.02,35.94,35.94,92600.0,29.7648,29.773,29.7069,29.7069,92600.0
2015-03-13 12:30:00,35.94,36.03,35.92,35.96,83400.0,29.7069,29.7813,29.6904,29.7234,83400.0
2015-03-13 13:00:00,35.96,35.96,35.89,35.89,50000.0,29.7234,29.7234,29.6656,29.6656,50000.0
2015-03-13 13:30:00,35.89,35.97,35.87,35.95,31400.0,29.6656,29.7317,29.649,29.7152,31400.0
2015-03-13 14:00:00,35.94,35.98,35.92,35.98,24400.0,29.7069,29.74,29.6904,29.74,24400.0
2015-03-13 14:30:00,35.98,35.99,35.88,35.95,38800.0,29.74,29.7482,29.6573,29.7152,38800.0
2015-03-13 15:00:00,35.96,35.97,35.9,35.93,178000.0,29.7234,29.7317,29.6738,29.6986,178000.0
2015-03-13 15:30:00,35.93,36.04,35.91,35.99,141200.0,29.6986,29.7896,29.6821,29.7482,141200.0
2015-03-16 09:30:00,36.06,36.27,36.06,36.1,61600.0,29.8061,29.9797,29.8061,29.8391,61600.0
2015-03-16 10:00:00,36.1,36.14,35.99,36.09,44200.0,29.8391,29.8722,29.7482,29.8309,44200.0
2015-03-16 10:30:00,36.09,36.13,36.04,36.13,41200.0,29.8309,29.8639,29.7896,29.8639,41200.0
2015-03-16 11:00:00,36.11,36.21,36.11,36.13,50200.0,29.8474,29.9301,29.8474,29.8639,50200.0
2015-03-16 11:30:00,36.14,36.19,36.07,36.15,39000.0,29.8722,29.9135,29.8144,29.8805,39000.0
2015-03-16 12:00:00,36.15,36.16,36.05,36.1,32400.0,29.8805,29.8887,29.7978,29.8391,32400.0
2015-03-16 12:30:00,36.1,36.13,36.06,36.12,33800.0,29.8391,29.8639,29.8061,29.8557,33800.0
2015-03-16 13:00:00,36.1,36.13,36.06,36.08,42200.0,29.8391,29.8639,29.8061,29.8226,42200.0
2015-03-16 13:30:00,36.08,36.19,36.08,36.17,32200.0,29.8226,29.9135,29.8226,29.897,32200.0
2015-03-16 14:00:00,36.17,36.17,36.08,36.15,50600.0,29.897,29.897,29.8226,29.8805,50600.0
2015-03-16 14:30:00,36.14,36.23,36.13,36.22,46800.0,29.8722,29.9466,29.8639,29.9383,46800.0
2015-03-16 15:00:00,36.22,36.27,36.2,36.27,71000.0,29.9383,29.9797,29.9218,29.9797,71000.0
2015-03-16 15:30:00,36.27,36.35,36.26,36.3,246000.0,29.9797,30.0458,29.9714,30.0045,246000.0
2015-03-17 09:30:00,36.12,36.23,35.74,35.83,107400.0,29.8557,29.9466,29.5416,29.616,107400.0
2015-03-17 10:00:00,35.84,35.88,35.8,35.87,80400.0,29.6242,29.6573,29.5912,29.649,80400.0
2015-03-17 10:30:00,35.85,35.93,35.84,35.88,41000.0,29.6325,29.6986,29.6242,29.6573,41000.0
2015-03-17 11:00:00,35.88,35.88,35.71,35.8,55000.0,29.6573,29.6573,29.5168,29.5912,55000.0
2015-03-17 11:30:00,35.79,35.8,35.73,35.77,52600.0,29.5829,29.5912,29.5333,29.5664,52600.0
2015-03-17 12:00:00,35.77,35.85,35.77,35.79,135200.0,29.5664,29.6325,29.5664,29.5829,135200.0
2015-03-17 12:30:00,35.79,35.8,35.74,35.77,92400.0,29.5829,29.5912,29.5416,29.5664,92400.0
2015-03-17 13:00:00,35.77,35.85,35.74,35.8,58600.0,29.5664,29.6325,29.5416,29.5912,58600.0
2015-03-17 13:30:00,35.81,35.93,35.79,35.91,72000.0,29.5994,29.6986,29.5829,29.6821,72000.0
2015-03-17 14:00:00,35.92,35.99,35.92,35.93,47600.0,29.6904,29.7482,29.6904,29.6986,47600.0
2015-03-17 14:30:00,35.93,36.02,35.88,36.02,37200.0,29.6986,29.773,29.6573,29.773,37200.0
2015-03-17 15:00:00,36.02,36.09,36.02,36.06,94800.0,29.773,29.8309,29.773,29.8061,94800.0
2015-03-17 15:30:00,36.05,36.05,35.99,36.01,170400.0,29.7978,29.7978,29.7482,29.7648,170400.0
2015-03-18 09:30:00,35.99,35.99,35.68,35.69,42200.0,29.7482,29.7482,29.492,29.5003,42200.0
2015-03-18 10:00:00,35.67,35.76,35.63,35.66,46400.0,29.4837,29.5581,29.4507,29.4755,46400.0
2015-03-18 10:30:00,35.65,35.68,35.58,35.68,57800.0,29.4672,29.492,29.4093,29.492,57800.0
2015-03-18 11:00:00,35.69,35.71,35.58,35.63,79200.0,29.5003,29.5168,29.4093,29.4507,79200.0
2015-03-18 11:30:00,35.63,35.75,35.63,35.73,48600.0,29.4507,29.5498,29.4507,29.5333,48600.0
2015-03-18 12:00:00,35.73,35.73,35.6,35.62,61400.0,29.5333,29.5333,29.4259,29.4424,61400.0
2015-03-18 12:30:00,35.61,35.69,35.6,35.62,102400.0,29.4341,29.5003,29.4259,29.4424,102400.0
2015-03-18 13:00:00,35.63,35.68,35.59,35.6,87800.0,29.4507,29.492,29.4176,29.4259,87800.0
2015-03-18 13:30:00,35.6,35.6,35.51,35.59,86400.0,29.4259,29.4259,29.3515,29.4176,86400.0
2015-03-18 14:00:00,35.58,36.1,35.58,36.1,281000.0,29.4093,29.8391,29.4093,29.8391,281000.0
2015-03-18 14:30:00,36.08,36.22,36.07,36.21,128400.0,29.8226,29.9383,29.8144,29.9301,128400.0
2015-03-18 15:00:00,36.22,36.46,36.2,36.37,178400.0,29.9383,30.1367,29.9218,30.0623,178400.0
2015-03-18 15:30:00,36.37,36.41,36.21,36.23,349000.0,30.0623,30.0954,29.9301,29.9466,349000.0
2015-03-19 09:30:00,36.22,36.31,36.12,36.21,68400.0,29.9383,30.0127,29.8557,29.9301,68400.0
2015-03-19 10:00:00,36.21,36.33,36.17,36.26,35400.0,29.9301,30.0293,29.897,29.9714,35400.0
2015-03-19 10:30:00,36.26,36.29,36.21,36.22,57200.0,29.9714,29.9962,29.9301,29.9383,57200.0
2015-03-19 11:00:00,36.24,36.26,36.18,36.19,36400.0,29.9549,29.9714,29.9053,29.9135,36400.0
2015-03-19 11:30:00,36.18,36.18,35.99,36.02,93600.0,29.9053,29.9053,29.7482,29.773,93600.0
2015-03-19 12:00:00,36.02,36.02,35.95,36.0,46000.0,29.773,29.773,29.7152,29.7565,46000.0
2015-03-19 12:30:00,35.99,36.04,35.94,35.98,21200.0,29.7482,29.7896,29.7069,29.74,21200.0
2015-03-19 13:00:00,35.97,36.13,35.96,36.12,31000.0,29.7317,29.8639,29.7234,29.8557,31000.0
2015-03-19 13:30:00,36.11,36.12,36.06,36.06,23600.0,29.8474,29.8557,29.8061,29.8061,23600.0
2015-03-19 14:00:00,36.07,36.16,36.05,36.06,35000.0,29.8144,29.8887,29.7978,29.8061,35000.0
2015-03-19 14:30:00,36.07,36.15,36.06,36.15,33200.0,29.8144,29.8805,29.8061,29.8805,33200.0
2015-03-19 15:00:00,36.15,36.19,36.06,36.11,52200.0,29.8805,29.9135,29.8061,29.8474,52200.0
2015-03-19 15:30:00,36.12,36.22,36.1,36.2,149000.0,29.8557,29.9383,29.8391,29.9218,149000.0
2015-03-20 09:30:00,36.26,36.43,36.24,36.29,301400.0,29.9714,30.1119,29.9549,29.9962,301400.0
2015-03-20 10:00:00,36.3,36.42,36.29,36.33,47000.0,30.0045,30.1036,29.9962,30.0293,47000.0
2015-03-20 10:30:00,36.34,36.55,36.34,36.55,103200.0,30.0375,30.2111,30.0375,30.2111,103200.0
2015-03-20 11:00:00,36.55,36.56,36.4,36.4,81000.0,30.2111,30.2194,30.0871,30.0871,81000.0
2015-03-20 11:30:00,36.41,36.45,36.4,36.43,48400.0,30.0954,30.1284,30.0871,30.1119,48400.0
2015-03-20 12:00:00,36.42,36.45,36.4,36.42,85800.0,30.1036,30.1284,30.0871,30.1036,85800.0
2015-03-20 12:30:00,36.42,36.43,36.38,36.4,83800.0,30.1036,30.1119,30.0706,30.0871,83800.0
2015-03-20 13:00:00,36.4,36.4,36.34,36.36,84000.0,30.0871,30.0871,30.0375,30.0541,84000.0
2015-03-20 13:30:00,36.35,36.38,36.32,36.38,93400.0,30.0458,30.0706,30.021,30.0706,93400.0
2015-03-20 14:00:00,36.38,36.44,36.35,36.4,51600.0,30.0706,30.1202,30.0458,30.0871,51600.0
2015-03-20 14:30:00,36.4,36.41,36.37,36.41,62400.0,30.0871,30.0954,30.0623,30.0954,62400.0
2015-03-20 15:00:00,36.42,36.43,36.39,36.41,137000.0,30.1036,30.1119,30.0789,30.0954,137000.0
2015-03-20 15:30:00,36.41,36.47,36.41,36.44,288600.0,30.0954,30.145,30.0954,30.1202,288600.0
2015-03-23 09:30:00,36.49,36.64,36.44,36.49,138800.0,30.1615,30.2855,30.1202,30.1615,138800.0
2015-03-23 10:00:00,36.5,36.54,36.45,36.49,88000.0,30.1698,30.2028,30.1284,30.1615,88000.0
2015-03-23 10:30:00,36.48,36.63,36.45,36.62,123000.0,30.1532,30.2772,30.1284,30.269,123000.0
2015-03-23 11:00:00,36.63,36.69,36.63,36.63,149200.0,30.2772,30.3268,30.2772,30.2772,149200.0
2015-03-23 11:30:00,36.63,36.67,36.6,36.65,140000.0,30.2772,30.3103,30.2524,30.2938,140000.0
2015-03-23 12:00:00,36.65,36.71,36.6,36.7,86000.0,30.2938,30.3434,30.2524,30.3351,86000.0
2015-03-23 12:30:00,36.69,36.76,36.69,36.75,130400.0,30.3268,30.3847,30.3268,30.3764,130400.0
2015-03-23 13:00:00,36.75,36.82,36.75,36.81,76400.0,30.3764,30.4343,30.3764,30.426,76400.0
2015-03-23 13:30:00,36.81,36.82,36.71,36.72,106400.0,30.426,30.4343,30.3434,30.3516,106400.0
2015-03-23 14:00:00,36.72,36.77,36.67,36.7,125000.0,30.3516,30.3929,30.3103,30.3351,125000.0
2015-03-23 14:30:00,36.71,36.8,36.71,36.74,104000.0,30.3434,30.4177,30.3434,30.3682,104000.0
2015-03-23 15:00:00,36.74,36.74,36.66,36.71,106600.0,30.3682,30.3682,30.302,30.3434,106600.0
2015-03-23 15:30:00,36.71,36.72,36.6,36.6,332400.0,30.3434,30.3516,30.2524,30.2524,332400.0
2015-03-24 09:30:00,37.77,38.7,37.5,38.35,1240400.0,31.2195,31.9882,30.9963,31.6989,1240400.0
2015-03-24 10:00:00,38.38,38.74,38.11,38.7,650800.0,31.7237,32.0213,31.5006,31.9882,650800.0
2015-03-24 10:30:00,38.71,38.9,38.16,38.38,451200.0,31.9965,32.1535,31.5419,31.7237,451200.0
2015-03-24 11:00:00,38.36,38.43,38.13,38.23,249200.0,31.7072,31.7651,31.5171,31.5997,249200.0
2015-03-24 11:30:00,38.23,38.29,37.94,37.96,318800.0,31.5997,31.6493,31.36,31.3766,318800.0
2015-03-24 12:00:00,37.95,38.05,37.85,37.95,203400.0,31.3683,31.451,31.2856,31.3683,203400.0
2015-03-24 12:30:00,37.95,37.96,37.68,37.87,226800.0,31.3683,31.3766,31.1451,31.3022,226800.0
2015-03-24 13:00:00,37.86,37.99,37.54,37.7,239000.0,31.2939,31.4014,31.0294,31.1617,239000.0
2015-03-24 13:30:00,37.7,37.9,37.6,37.87,166200.0,31.1617,31.327,31.079,31.3022,166200.0
2015-03-24 14:00:00,37.85,37.85,37.5,37.53,231600.0,31.2856,31.2856,30.9963,31.0211,231600.0
2015-03-24 14:30:00,37.52,37.65,37.5,37.62,161200.0,31.0129,31.1203,30.9963,31.0955,161200.0
2015-03-24 15:00:00,37.62,37.79,37.57,37.68,193200.0,31.0955,31.236,31.0542,31.1451,193200.0
2015-03-24 15:30:00,37.67,37.75,37.56,37.56,362400.0,31.1369,31.203,31.0459,31.0459,362400.0
2015-03-25 09:30:00,37.93,38.2,37.77,38.18,503400.0,31.3518,31.5749,31.2195,31.5584,503400.0
2015-03-25 10:00:00,38.17,38.55,38.16,38.54,371200.0,31.5501,31.8642,31.5419,31.856,371200.0
2015-03-25 10:30:00,38.54,38.63,38.45,38.62,187000.0,31.856,31.9304,31.7816,31.9221,187000.0
2015-03-25 11:00:00,38.65,38.74,38.5,38.7,246000.0,31.9469,32.0213,31.8229,31.9882,246000.0
2015-03-25 11:30:00,38.71,38.71,38.31,38.39,208600.0,31.9965,31.9965,31.6659,31.732,208600.0
2015-03-25 12:00:00,38.4,38.4,38.1,38.13,247800.0,31.7403,31.7403,31.4923,31.5171,247800.0
2015-03-25 12:30:00,38.13,38.18,38.05,38.1,89000.0,31.5171,31.5584,31.451,31.4923,89000.0
2015-03-25 13:00:00,38.1,38.24,38.08,38.18,89200.0,31.4923,31.608,31.4758,31.5584,89200.0
2015-03-25 13:30:00,38.17,38.21,38.1,38.15,159400.0,31.5501,31.5832,31.4923,31.5336,159400.0
2015-03-25 14:00:00,38.14,38.25,38.13,38.19,110000.0,31.5253,31.6163,31.5171,31.5667,110000.0
2015-03-25 14:30:00,38.2,38.27,38.17,38.24,132200.0,31.5749,31.6328,31.5501,31.608,132200.0
2015-03-25 15:00:00,38.24,38.24,38.05,38.06,172000.0,31.608,31.608,31.451,31.4592,172000.0
2015-03-25 15:30:00,38.05,38.06,37.98,38.0,461400.0,31.451,31.4592,31.3931,31.4096,461400.0
2015-03-26 09:30:00,38.09,38.35,37.96,38.26,202400.0,31.484,31.6989,31.3766,31.6245,202400.0
2015-03-26 10:00:00,38.25,38.29,38.05,38.27,198200.0,31.6163,31.6493,31.451,31.6328,198200.0
2015-03-26 10:30:00,38.26,38.38,38.22,38.32,149000.0,31.6245,31.7237,31.5915,31.6741,149000.0
2015-03-26 11:00:00,38.31,38.35,38.21,38.35,132000.0,31.6659,31.6989,31.5832,31.6989,132000.0
2015-03-26 11:30:00,38.35,38.49,38.32,38.46,113000.0,31.6989,31.8146,31.6741,31.7899,113000.0
2015-03-26 12:00:00,38.46,38.47,38.36,38.38,72400.0,31.7899,31.7981,31.7072,31.7237,72400.0
2015-03-26 12:30:00,38.38,38.47,38.33,38.46,63200.0,31.7237,31.7981,31.6824,31.7899,63200.0
2015-03-26 13:00:00,38.46,38.5,38.41,38.48,77400.0,31.7899,31.8229,31.7485,31.8064,77400.0
2015-03-26 13:30:00,38.48,38.59,38.44,38.58,104000.0,31.8064,31.8973,31.7733,31.889,104000.0
2015-03-26 14:00:00,38.58,38.62,38.55,38.57,98000.0,31.889,31.9221,31.8642,31.8808,98000.0
2015-03-26 14:30:00,38.57,38.61,38.52,38.52,93000.0,31.8808,31.9138,31.8394,31.8394,93000.0
2015-03-26 15:00:00,38.52,38.55,38.46,38.51,122000.0,31.8394,31.8642,31.7899,31.8312,122000.0
2015-03-26 15:30:00,38.51,38.56,38.41,38.43,350800.0,31.8312,31.8725,31.7485,31.7651,350800.0
2015-03-27 09:30:00,38.49,38.67,38.38,38.46,122000.0,31.8146,31.9634,31.7237,31.7899,122000.0
2015-03-27 10:00:00,38.45,38.5,38.34,38.45,95400.0,31.7816,31.8229,31.6907,31.7816,95400.0
2015-03-27 10:30:00,38.46,38.51,38.36,38.49,59800.0,31.7899,31.8312,31.7072,31.8146,59800.0
2015-03-27 11:00:00,38.49,38.53,38.42,38.42,63200.0,31.8146,31.8477,31.7568,31.7568,63200.0
2015-03-27 11:30:00,38.42,38.52,38.38,38.45,55000.0,31.7568,31.8394,31.7237,31.7816,55000.0
2015-03-27 12:00:00,38.45,38.48,38.41,38.44,41400.0,31.7816,31.8064,31.7485,31.7733,41400.0
2015-03-27 12:30:00,38.44,38.49,38.42,38.48,40000.0,31.7733,31.8146,31.7568,31.8064,40000.0
2015-03-27 13:00:00,38.48,38.48,38.42,38.46,42200.0,31.8064,31.8064,31.7568,31.7899,42200.0
2015-03-27 13:30:00,38.46,38.49,38.38,38.4,48400.0,31.7899,31.8146,31.7237,31.7403,48400.0
2015-03-27 14:00:00,38.4,38.6,38.39,38.58,76800.0,31.7403,31.9056,31.732,31.889,76800.0
2015-03-27 14:30:00,38.57,38.67,38.51,38.62,87800.0,31.8808,31.9634,31.8312,31.9221,87800.0
2015-03-27 15:00:00,38.61,38.63,38.52,38.63,108800.0,31.9138,31.9304,31.8394,31.9304,108800.0
2015-03-27 15:30:00,38.63,38.7,38.56,38.66,301200.0,31.9304,31.9882,31.8725,31.9552,301200.0
2015-03-30 09:30:00,38.73,38.98,38.52,38.77,176200.0,32.013,32.2197,31.8394,32.0461,176200.0
2015-03-30 10:00:00,38.79,38.8,38.58,38.62,168800.0,32.0626,32.0709,31.889,31.9221,168800.0
2015-03-30 10:30:00,38.63,38.81,38.63,38.74,118400.0,31.9304,32.0791,31.9304,32.0213,118400.0
2015-03-30 11:00:00,38.74,38.8,38.66,38.79,97600.0,32.0213,32.0709,31.9552,32.0626,97600.0
2015-03-30 11:30:00,38.78,38.81,38.72,38.77,72600.0,32.0544,32.0791,32.0048,32.0461,72600.0
2015-03-30 12:00:00,38.8,38.9,38.8,38.89,75200.0,32.0709,32.1535,32.0709,32.1453,75200.0
2015-03-30 12:30:00,38.91,38.93,38.88,38.9,47000.0,32.1618,32.1783,32.137,32.1535,47000.0
2015-03-30 13:00:00,38.9,38.99,38.86,38.99,59000.0,32.1535,32.2279,32.1205,32.2279,59000.0
2015-03-30 13:30:00,38.99,38.99,38.93,38.99,65200.0,32.2279,32.2279,32.1783,32.2279,65200.0
2015-03-30 14:00:00,38.99,39.06,38.99,39.02,66400.0,32.2279,32.2858,32.2279,32.2527,66400.0
2015-03-30 14:30:00,39.03,39.04,38.95,38.98,88600.0,32.261,32.2693,32.1949,32.2197,88600.0
2015-03-30 15:00:00,38.98,39.0,38.94,38.97,124400.0,32.2197,32.2362,32.1866,32.2114,124400.0
2015-03-30 15:30:00,38.98,39.04,38.93,39.02,302600.0,32.2197,32.2693,32.1783,32.2527,302600.0
2015-03-31 09:30:00,38.92,39.02,38.82,39.01,123200.0,32.1701,32.2527,32.0874,32.2445,123200.0
2015-03-31 10:00:00,39.04,39.12,39.04,39.09,61400.0,32.2693,32.3354,32.2693,32.3106,61400.0
2015-03-31 10:30:00,39.09,39.1,39.02,39.02,75400.0,32.3106,32.3189,32.2527,32.2527,75400.0
2015-03-31 11:00:00,39.02,39.05,38.9,38.91,76800.0,32.2527,32.2775,32.1535,32.1618,76800.0
2015-03-31 11:30:00,38.91,38.91,38.8,38.83,71600.0,32.1618,32.1618,32.0709,32.0957,71600.0
2015-03-31 12:00:00,38.82,38.84,38.74,38.74,51000.0,32.0874,32.1039,32.0213,32.0213,51000.0
2015-03-31 12:30:00,38.74,38.84,38.73,38.82,45200.0,32.0213,32.1039,32.013,32.0874,45200.0
2015-03-31 13:00:00,38.82,38.88,38.81,38.82,100800.0,32.0874,32.137,32.0791,32.0874,100800.0
2015-03-31 13:30:00,38.81,38.85,38.71,38.73,64600.0,32.0791,32.1122,31.9965,32.013,64600.0
2015-03-31 14:00:00,38.72,38.74,38.68,38.68,74600.0,32.0048,32.0213,31.9717,31.9717,74600.0
2015-03-31 14:30:00,38.68,38.77,38.66,38.74,65600.0,31.9717,32.0461,31.9552,32.0213,65600.0
2015-03-31 15:00:00,38.74,38.74,38.59,38.63,122600.0,32.0213,32.0213,31.8973,31.9304,122600.0
2015-03-31 15:30:00,38.62,38.66,38.56,38.56,438800.0,31.9221,31.9552,31.8725,31.8725,438800.0
2015-04-01 09:30:00,38.33,38.35,37.85,38.06,175400.0,31.8485,31.8652,31.4497,31.6242,175400.0
2015-04-01 10:00:00,38.05,38.08,37.97,38.04,98400.0,31.6159,31.6408,31.5494,31.6076,98400.0
2015-04-01 10:30:00,38.06,38.24,38.05,38.15,111800.0,31.6242,31.7738,31.6159,31.699,111800.0
2015-04-01 11:00:00,38.18,38.25,38.05,38.06,85400.0,31.7239,31.7821,31.6159,31.6242,85400.0
2015-04-01 11:30:00,38.06,38.11,37.97,37.99,112200.0,31.6242,31.6657,31.5494,31.566,112200.0
2015-04-01 12:00:00,37.99,38.0,37.92,37.97,59000.0,31.566,31.5743,31.5079,31.5494,59000.0
2015-04-01 12:30:00,37.97,38.02,37.94,38.0,41800.0,31.5494,31.591,31.5245,31.5743,41800.0
2015-04-01 13:00:00,37.99,38.09,37.95,38.08,47400.0,31.566,31.6491,31.5328,31.6408,47400.0
2015-04-01 13:30:00,38.07,38.13,38.07,38.08,35600.0,31.6325,31.6824,31.6325,31.6408,35600.0
2015-04-01 14:00:00,38.08,38.1,38.03,38.05,75200.0,31.6408,31.6574,31.5993,31.6159,75200.0
2015-04-01 14:30:00,38.04,38.04,37.97,38.02,62400.0,31.6076,31.6076,31.5494,31.591,62400.0
2015-04-01 15:00:00,38.02,38.04,37.98,37.99,112000.0,31.591,31.6076,31.5577,31.566,112000.0
2015-04-01 15:30:00,37.99,38.21,37.99,38.15,374400.0,31.566,31.7488,31.566,31.699,374400.0
2015-04-02 09:30:00,38.18,38.67,38.18,38.58,145800.0,31.7239,32.131,31.7239,32.0563,145800.0
2015-04-02 10:00:00,38.58,38.59,38.37,38.39,115600.0,32.0563,32.0646,31.8818,31.8984,115600.0
2015-04-02 10:30:00,38.38,38.4,38.28,38.29,105400.0,31.8901,31.9067,31.807,31.8153,105400.0
2015-04-02 11:00:00,38.29,38.4,38.29,38.35,70600.0,31.8153,31.9067,31.8153,31.8652,70600.0
2015-04-02 11:30:00,38.35,38.42,38.27,38.33,50000.0,31.8652,31.9233,31.7987,31.8485,50000.0
2015-04-02 12:00:00,38.33,38.42,38.31,38.35,57400.0,31.8485,31.9233,31.8319,31.8652,57400.0
2015-04-02 12:30:00,38.35,38.37,38.29,38.35,62800.0,31.8652,31.8818,31.8153,31.8652,62800.0
2015-04-02 13:00:00,38.36,38.37,38.33,38.34,65000.0,31.8735,31.8818,31.8485,31.8568,65000.0
2015-04-02 13:30:00,38.34,38.37,38.32,38.36,89600.0,31.8568,31.8818,31.8402,31.8735,89600.0
2015-04-02 14:00:00,38.36,38.54,38.31,38.49,97800.0,31.8735,32.023,31.8319,31.9815,97800.0
2015-04-02 14:30:00,38.49,38.49,38.43,38.47,52600.0,31.9815,31.9815,31.9316,31.9649,52600.0
2015-04-02 15:00:00,38.46,38.49,38.44,38.45,80600.0,31.9566,31.9815,31.9399,31.9482,80600.0
2015-04-02 15:30:00,38.45,38.49,38.4,38.44,217000.0,31.9482,31.9815,31.9067,31.9399,217000.0
2015-04-06 09:30:00,38.38,38.7,38.38,38.64,190600.0,31.8901,32.156,31.8901,32.1061,190600.0
2015-04-06 10:00:00,38.65,38.82,38.6,38.82,140200.0,32.1144,32.2557,32.0729,32.2557,140200.0
2015-04-06 10:30:00,38.83,38.87,38.77,38.85,99800.0,32.264,32.2972,32.2141,32.2806,99800.0
2015-04-06 11:00:00,38.85,38.89,38.85,38.87,53400.0,32.2806,32.3138,32.2806,32.2972,53400.0
2015-04-06 11:30:00,38.87,38.99,38.83,38.99,311200.0,32.2972,32.3969,32.264,32.3969,311200.0
2015-04-06 12:00:00,38.99,39.05,38.97,39.03,87200.0,32.3969,32.4468,32.3803,32.4302,87200.0
2015-04-06 12:30:00,39.02,39.05,38.99,39.05,78200.0,32.4219,32.4468,32.3969,32.4468,78200.0
2015-04-06 13:00:00,39.05,39.11,39.04,39.1,101000.0,32.4468,32.4966,32.4385,32.4883,101000.0
2015-04-06 13:30:00,39.1,39.18,39.1,39.18,86000.0,32.4883,32.5548,32.4883,32.5548,86000.0
2015-04-06 14:00:00,39.18,39.23,39.18,39.21,108600.0,32.5548,32.5963,32.5548,32.5797,108600.0
2015-04-06 14:30:00,39.21,39.23,39.15,39.17,64600.0,32.5797,32.5963,32.5299,32.5465,64600.0
2015-04-06 15:00:00,39.17,39.18,39.09,39.17,134600.0,32.5465,32.5548,32.48,32.5465,134600.0
2015-04-06 15:30:00,39.17,39.19,39.08,39.13,462400.0,32.5465,32.5631,32.4717,32.5133,462400.0
2015-04-07 09:30:00,39.11,39.24,39.04,39.19,80400.0,32.4966,32.6047,32.4385,32.5631,80400.0
2015-04-07 10:00:00,39.2,39.25,39.12,39.2,69200.0,32.5714,32.613,32.5049,32.5714,69200.0
2015-04-07 10:30:00,39.21,39.35,39.2,39.31,84400.0,32.5797,32.6961,32.5714,32.6628,84400.0
2015-04-07 11:00:00,39.31,39.35,39.23,39.34,65400.0,32.6628,32.6961,32.5963,32.6877,65400.0
2015-04-07 11:30:00,39.35,39.35,39.21,39.22,53000.0,32.6961,32.6961,32.5797,32.588,53000.0
2015-04-07 12:00:00,39.23,39.26,39.23,39.26,38600.0,32.5963,32.6213,32.5963,32.6213,38600.0
2015-04-07 12:30:00,39.26,39.26,39.13,39.16,33000.0,32.6213,32.6213,32.5133,32.5382,33000.0
2015-04-07 13:00:00,39.16,39.17,39.12,39.16,91000.0,32.5382,32.5465,32.5049,32.5382,91000.0
2015-04-07 13:30:00,39.15,39.16,39.07,39.09,26200.0,32.5299,32.5382,32.4634,32.48,26200.0
2015-04-07 14:00:00,39.09,39.13,39.07,39.13,26200.0,32.48,32.5133,32.4634,32.5133,26200.0
2015-04-07 14:30:00,39.12,39.18,39.08,39.1,39600.0,32.5049,32.5548,32.4717,32.4883,39600.0
2015-04-07 15:00:00,39.11,39.12,39.02,39.02,45200.0,32.4966,32.5049,32.4219,32.4219,45200.0
2015-04-07 15:30:00,39.02,39.04,38.93,38.94,123000.0,32.4219,32.4385,32.3471,32.3554,123000.0
2015-04-08 09:30:00,38.94,39.09,38.94,38.96,30200.0,32.3554,32.48,32.3554,32.372,30200.0
2015-04-08 10:00:00,38.95,38.98,38.87,38.95,33400.0,32.3637,32.3886,32.2972,32.3637,33400.0
2015-04-08 10:30:00,38.94,38.95,38.73,38.77,39200.0,32.3554,32.3637,32.1809,32.2141,39200.0
2015-04-08 11:00:00,38.79,38.84,38.77,38.8,22400.0,32.2307,32.2723,32.2141,32.2391,22400.0
2015-04-08 11:30:00,38.81,38.92,38.78,38.92,33200.0,32.2474,32.3388,32.2224,32.3388,33200.0
2015-04-08 12:00:00,38.92,38.92,38.85,38.87,28000.0,32.3388,32.3388,32.2806,32.2972,28000.0
2015-04-08 12:30:00,38.85,38.92,38.85,38.89,25200.0,32.2806,32.3388,32.2806,32.3138,25200.0
2015-04-08 13:00:00,38.91,38.93,38.85,38.85,20400.0,32.3305,32.3471,32.2806,32.2806,20400.0
2015-04-08 13:30:00,38.85,38.88,38.84,38.85,26400.0,32.2806,32.3055,32.2723,32.2806,26400.0
2015-04-08 14:00:00,38.85,38.96,38.73,38.91,33800.0,32.2806,32.372,32.1809,32.3305,33800.0
2015-04-08 14:30:00,38.91,38.95,38.85,38.93,32000.0,32.3305,32.3637,32.2806,32.3471,32000.0
2015-04-08 15:00:00,38.93,38.99,38.89,38.97,51600.0,32.3471,32.3969,32.3138,32.3803,51600.0
2015-04-08 15:30:00,38.95,38.97,38.91,38.95,205600.0,32.3637,32.3803,32.3305,32.3637,205600.0
2015-04-09 09:30:00,38.92,39.07,38.69,38.74,51800.0,32.3388,32.4634,32.1477,32.1892,51800.0
2015-04-09 10:00:00,38.79,38.88,38.68,38.74,68200.0,32.2307,32.3055,32.1394,32.1892,68200.0
2015-04-09 10:30:00,38.75,38.77,38.67,38.77,58000.0,32.1975,32.2141,32.131,32.2141,58000.0
2015-04-09 11:00:00,38.77,38.81,38.7,38.76,51200.0,32.2141,32.2474,32.156,32.2058,51200.0
2015-04-09 11:30:00,38.76,38.85,38.76,38.79,94400.0,32.2058,32.2806,32.2058,32.2307,94400.0
2015-04-09 12:00:00,38.79,38.79,38.71,38.77,59800.0,32.2307,32.2307,32.1643,32.2141,59800.0
2015-04-09 12:30:00,38.79,38.81,38.76,38.8,24600.0,32.2307,32.2474,32.2058,32.2391,24600.0
2015-04-09 13:00:00,38.81,38.85,38.77,38.84,22000.0,32.2474,32.2806,32.2141,32.2723,22000.0
2015-04-09 13:30:00,38.84,38.87,38.81,38.83,32800.0,32.2723,32.2972,32.2474,32.264,32800.0
2015-04-09 14:00:00,38.82,38.87,38.79,38.82,56800.0,32.2557,32.2972,32.2307,32.2557,56800.0
2015-04-09 14:30:00,38.83,38.93,38.82,38.91,42600.0,32.264,32.3471,32.2557,32.3305,42600.0
2015-04-09 15:00:00,38.92,39.02,38.91,38.95,100800.0,32.3388,32.4219,32.3305,32.3637,100800.0
2015-04-09 15:30:00,38.96,38.98,38.92,38.94,228200.0,32.372,32.3886,32.3388,32.3554,228200.0
2015-04-10 09:30:00,38.97,39.07,38.9,38.96,81600.0,32.3803,32.4634,32.3221,32.372,81600.0
2015-04-10 10:00:00,38.95,38.99,38.9,38.99,23800.0,32.3637,32.3969,32.3221,32.3969,23800.0
2015-04-10 10:30:00,38.99,39.12,38.99,39.08,30600.0,32.3969,32.5049,32.3969,32.4717,30600.0
2015-04-10 11:00:00,39.07,39.15,39.02,39.13,35400.0,32.4634,32.5299,32.4219,32.5133,35400.0
2015-04-10 11:30:00,39.14,39.17,39.04,39.04,42600.0,32.5216,32.5465,32.4385,32.4385,42600.0
2015-04-10 12:00:00,39.05,39.05,38.96,38.96,37600.0,32.4468,32.4468,32.372,32.372,37600.0
2015-04-10 12:30:00,38.95,38.98,38.91,38.91,24800.0,32.3637,32.3886,32.3305,32.3305,24800.0
2015-04-10 13:00:00,38.92,38.93,38.85,38.85,27800.0,32.3388,32.3471,32.2806,32.2806,27800.0
2015-04-10 13:30:00,38.85,38.9,38.84,38.88,22400.0,32.2806,32.3221,32.2723,32.3055,22400.0
2015-04-10 14:00:00,38.88,38.9,38.84,38.87,34000.0,32.3055,32.3221,32.2723,32.2972,34000.0
2015-04-10 14:30:00,38.87,38.87,38.83,38.85,24000.0,32.2972,32.2972,32.264,32.2806,24000.0
2015-04-10 15:00:00,38.85,38.86,38.8,38.83,32600.0,32.2806,32.2889,32.2391,32.264,32600.0
2015-04-10 15:30:00,38.83,38.9,38.82,38.87,141600.0,32.264,32.3221,32.2557,32.2972,141600.0
2015-04-13 09:30:00,38.91,39.07,38.88,39.07,94400.0,32.3305,32.4634,32.3055,32.4634,94400.0
2015-04-13 10:00:00,39.09,39.1,39.0,39.03,38400.0,32.48,32.4883,32.4052,32.4302,38400.0
2015-04-13 10:30:00,39.02,39.05,38.91,38.92,47800.0,32.4219,32.4468,32.3305,32.3388,47800.0
2015-04-13 11:00:00,38.93,38.97,38.91,38.94,41200.0,32.3471,32.3803,32.3305,32.3554,41200.0
2015-04-13 11:30:00,38.95,38.99,38.93,38.94,61000.0,32.3637,32.3969,32.3471,32.3554,61000.0
2015-04-13 12:00:00,38.94,38.95,38.87,38.88,43000.0,32.3554,32.3637,32.2972,32.3055,43000.0
2015-04-13 12:30:00,38.87,38.92,38.87,38.91,19800.0,32.2972,32.3388,32.2972,32.3305,19800.0
2015-04-13 13:00:00,38.91,38.91,38.83,38.84,35200.0,32.3305,32.3305,32.264,32.2723,35200.0
2015-04-13 13:30:00,38.84,38.93,38.84,38.93,21800.0,32.2723,32.3471,32.2723,32.3471,21800.0
2015-04-13 14:00:00,38.93,38.94,38.84,38.87,23800.0,32.3471,32.3554,32.2723,32.2972,23800.0
2015-04-13 14:30:00,38.87,38.9,38.8,38.81,33000.0,32.2972,32.3221,32.2391,32.2474,33000.0
2015-04-13 15:00:00,38.81,38.86,38.76,38.76,39000.0,32.2474,32.2889,32.2058,32.2058,39000.0
2015-04-13 15:30:00,38.77,38.82,38.74,38.76,209400.0,32.2141,32.2557,32.1892,32.2058,209400.0
2015-04-14 09:30:00,38.75,38.86,38.61,38.69,163000.0,32.1975,32.2889,32.0812,32.1477,163000.0
2015-04-14 10:00:00,38.68,38.68,38.54,38.68,35800.0,32.1394,32.1394,32.023,32.1394,35800.0
2015-04-14 10:30:00,38.68,38.77,38.62,38.74,37600.0,32.1394,32.2141,32.0895,32.1892,37600.0
2015-04-14 11:00:00,38.75,38.94,38.74,38.92,25400.0,32.1975,32.3554,32.1892,32.3388,25400.0
2015-04-14 11:30:00,38.92,38.99,38.92,38.96,38800.0,32.3388,32.3969,32.3388,32.372,38800.0
2015-04-14 12:00:00,38.97,39.02,38.96,38.99,27200.0,32.3803,32.4219,32.372,32.3969,27200.0
2015-04-14 12:30:00,39.01,39.05,38.99,39.01,22600.0,32.4135,32.4468,32.3969,32.4135,22600.0
2015-04-14 13:00:00,38.99,38.99,38.94,38.96,18000.0,32.3969,32.3969,32.3554,32.372,18000.0
2015-04-14 13:30:00,38.97,38.99,38.95,38.99,18600.0,32.3803,32.3969,32.3637,32.3969,18600.0
2015-04-14 14:00:00,38.98,38.98,38.94,38.97,24600.0,32.3886,32.3886,32.3554,32.3803,24600.0
2015-04-14 14:30:00,38.97,38.98,38.89,38.98,33800.0,32.3803,32.3886,32.3138,32.3886,33800.0
2015-04-14 15:00:00,38.98,39.01,38.95,38.95,47400.0,32.3886,32.4135,32.3637,32.3637,47400.0
2015-04-14 15:30:00,38.96,38.98,38.88,38.9,236200.0,32.372,32.3886,32.3055,32.3221,236200.0
2015-04-15 09:30:00,39.01,39.35,39.01,39.13,199000.0,32.4135,32.6961,32.4135,32.5133,199000.0
2015-04-15 10:00:00,39.12,39.13,39.0,39.08,95200.0,32.5049,32.5133,32.4052,32.4717,95200.0
2015-04-15 10:30:00,39.07,39.08,38.96,38.99,39800.0,32.4634,32.4717,32.372,32.3969,39800.0
2015-04-15 11:00:00,38.98,38.99,38.9,38.93,16800.0,32.3886,32.3969,32.3221,32.3471,16800.0
2015-04-15 11:30:00,38.93,38.93,38.84,38.9,39800.0,32.3471,32.3471,32.2723,32.3221,39800.0
2015-04-15 12:00:00,38.89,38.96,38.88,38.91,41400.0,32.3138,32.372,32.3055,32.3305,41400.0
2015-04-15 12:30:00,38.92,38.96,38.87,38.95,17600.0,32.3388,32.372,32.2972,32.3637,17600.0
2015-04-15 13:00:00,38.97,39.01,38.94,39.01,31800.0,32.3803,32.4135,32.3554,32.4135,31800.0
2015-04-15 13:30:00,39.01,39.01,38.89,38.92,33000.0,32.4135,32.4135,32.3138,32.3388,33000.0
2015-04-15 14:00:00,38.93,38.96,38.85,38.88,58000.0,32.3471,32.372,32.2806,32.3055,58000.0
2015-04-15 14:30:00,38.88,38.96,38.87,38.92,47200.0,32.3055,32.372,32.2972,32.3388,47200.0
2015-04-15 15:00:00,38.92,38.92,38.87,38.92,81600.0,32.3388,32.3388,32.2972,32.3388,81600.0
2015-04-15 15:30:00,38.92,38.93,38.73,38.77,193800.0,32.3388,32.3471,32.1809,32.2141,193800.0
2015-04-16 09:30:00,38.76,38.84,38.59,38.6,255000.0,32.2058,32.2723,32.0646,32.0729,255000.0
2015-04-16 10:00:00,38.63,38.72,38.58,38.61,62400.0,32.0978,32.1726,32.0563,32.0812,62400.0
2015-04-16 10:30:00,38.6,38.73,38.58,38.69,82600.0,32.0729,32.1809,32.0563,32.1477,82600.0
2015-04-16 11:00:00,38.69,38.8,38.67,38.75,40600.0,32.1477,32.2391,32.131,32.1975,40600.0
2015-04-16 11:30:00,38.74,38.81,38.69,38.72,39800.0,32.1892,32.2474,32.1477,32.1726,39800.0
2015-04-16 12:00:00,38.74,38.77,38.74,38.74,24000.0,32.1892,32.2141,32.1892,32.1892,24000.0
2015-04-16 12:30:00,38.74,38.78,38.73,38.75,32000.0,32.1892,32.2224,32.1809,32.1975,32000.0
2015-04-16 13:00:00,38.75,38.78,38.72,38.72,48800.0,32.1975,32.2224,32.1726,32.1726,48800.0
2015-04-16 13:30:00,38.72,38.85,38.71,38.84,33800.0,32.1726,32.2806,32.1643,32.2723,33800.0
2015-04-16 14:00:00,38.85,38.85,38.76,38.78,41400.0,32.2806,32.2806,32.2058,32.2224,41400.0
2015-04-16 14:30:00,38.78,38.8,38.72,38.73,42400.0,32.2224,32.2391,32.1726,32.1809,42400.0
2015-04-16 15:00:00,38.73,38.75,38.69,38.72,75000.0,32.1809,32.1975,32.1477,32.1726,75000.0
2015-04-16 15:30:00,38.72,38.75,38.67,38.73,238400.0,32.1726,32.1975,32.131,32.1809,238400.0
2015-04-17 09:30:00,38.5,38.65,38.35,38.37,251600.0,31.9898,32.1144,31.8652,31.8818,251600.0
2015-04-17 10:00:00,38.35,38.46,38.29,38.37,71600.0,31.8652,31.9566,31.8153,31.8818,71600.0
2015-04-17 10:30:00,38.38,38.48,38.35,38.37,37000.0,31.8901,31.9732,31.8652,31.8818,37000.0
2015-04-17 11:00:00,38.35,38.43,38.3,38.42,39400.0,31.8652,31.9316,31.8236,31.9233,39400.0
2015-04-17 11:30:00,38.42,38.43,38.33,38.41,38200.0,31.9233,31.9316,31.8485,31.915,38200.0
2015-04-17 12:00:00,38.4,38.44,38.37,38.41,28200.0,31.9067,31.9399,31.8818,31.915,28200.0
2015-04-17 12:30:00,38.4,38.43,38.35,38.41,25200.0,31.9067,31.9316,31.8652,31.915,25200.0
2015-04-17 13:00:00,38.4,38.42,38.34,38.35,30600.0,31.9067,31.9233,31.8568,31.8652,30600.0
2015-04-17 13:30:00,38.34,38.34,38.15,38.16,61000.0,31.8568,31.8568,31.699,31.7073,61000.0
2015-04-17 14:00:00,38.17,38.17,38.01,38.09,41600.0,31.7156,31.7156,31.5826,31.6491,41600.0
2015-04-17 14:30:00,38.08,38.13,38.04,38.11,44200.0,31.6408,31.6824,31.6076,31.6657,44200.0
2015-04-17 15:00:00,38.11,38.17,38.1,38.17,46400.0,31.6657,31.7156,31.6574,31.7156,46400.0
2015-04-17 15:30:00,38.17,38.28,38.17,38.23,123200.0,31.7156,31.807,31.7156,31.7654,123200.0
2015-04-20 09:30:00,38.32,38.68,38.29,38.58,91200.0,31.8402,32.1394,31.8153,32.0563,91200.0
2015-04-20 10:00:00,38.55,38.63,38.48,38.6,66200.0,32.0313,32.0978,31.9732,32.0729,66200.0
2015-04-20 10:30:00,38.6,38.68,38.57,38.66,73400.0,32.0729,32.1394,32.048,32.1227,73400.0
2015-04-20 11:00:00,38.66,38.7,38.63,38.67,51400.0,32.1227,32.156,32.0978,32.131,51400.0
2015-04-20 11:30:00,38.67,38.73,38.67,38.7,68400.0,32.131,32.1809,32.131,32.156,68400.0
2015-04-20 12:00:00,38.7,38.73,38.62,38.62,71000.0,32.156,32.1809,32.0895,32.0895,71000.0
2015-04-20 12:30:00,38.63,38.66,38.57,38.58,39800.0,32.0978,32.1227,32.048,32.0563,39800.0
2015-04-20 13:00:00,38.58,38.6,38.49,38.5,27000.0,32.0563,32.0729,31.9815,31.9898,27000.0
2015-04-20 13:30:00,38.5,38.5,38.44,38.46,42000.0,31.9898,31.9898,31.9399,31.9566,42000.0
2015-04-20 14:00:00,38.47,38.56,38.47,38.49,77000.0,31.9649,32.0396,31.9649,31.9815,77000.0
2015-04-20 14:30:00,38.49,38.49,38.44,38.46,29600.0,31.9815,31.9815,31.9399,31.9566,29600.0
2015-04-20 15:00:00,38.45,38.47,38.37,38.38,65000.0,31.9482,31.9649,31.8818,31.8901,65000.0
2015-04-20 15:30:00,38.38,38.41,38.32,38.33,154000.0,31.8901,31.915,31.8402,31.8485,154000.0
2015-04-21 09:30:00,38.34,38.49,38.21,38.3,154000.0,31.8568,31.9815,31.7488,31.8236,154000.0
2015-04-21 10:00:00,38.3,38.33,38.2,38.22,43400.0,31.8236,31.8485,31.7405,31.7571,43400.0
2015-04-21 10:30:00,38.22,38.24,38.11,38.16,34600.0,31.7571,31.7738,31.6657,31.7073,34600.0
2015-04-21 11:00:00,38.15,38.27,38.14,38.24,50600.0,31.699,31.7987,31.6907,31.7738,50600.0
2015-04-21 11:30:00,38.23,38.27,38.2,38.21,49800.0,31.7654,31.7987,31.7405,31.7488,49800.0
2015-04-21 12:00:00,38.21,38.21,38.12,38.17,25000.0,31.7488,31.7488,31.674,31.7156,25000.0
2015-04-21 12:30:00,38.16,38.16,38.09,38.15,19800.0,31.7073,31.7073,31.6491,31.699,19800.0
2015-04-21 13:00:00,38.16,38.23,38.16,38.21,33600.0,31.7073,31.7654,31.7073,31.7488,33600.0
2015-04-21 13:30:00,38.21,38.23,38.14,38.14,31400.0,31.7488,31.7654,31.6907,31.6907,31400.0
2015-04-21 14:00:00,38.14,38.17,38.1,38.16,62000.0,31.6907,31.7156,31.6574,31.7073,62000.0
2015-04-21 14:30:00,38.16,38.18,38.12,38.16,45200.0,31.7073,31.7239,31.674,31.7073,45200.0
2015-04-21 15:00:00,38.16,38.16,38.08,38.11,55400.0,31.7073,31.7073,31.6408,31.6657,55400.0
2015-04-21 15:30:00,38.11,38.15,38.09,38.1,89800.0,31.6657,31.699,31.6491,31.6574,89800.0
2015-04-22 09:30:00,38.24,38.35,38.05,38.24,179000.0,31.7738,31.8652,31.6159,31.7738,179000.0
2015-04-22 10:00:00,38.24,38.27,38.11,38.18,78600.0,31.7738,31.7987,31.6657,31.7239,78600.0
2015-04-22 10:30:00,38.18,38.3,38.13,38.26,62400.0,31.7239,31.8236,31.6824,31.7904,62400.0
2015-04-22 11:00:00,38.27,38.35,38.25,38.32,45200.0,31.7987,31.8652,31.7821,31.8402,45200.0
2015-04-22 11:30:00,38.33,38.38,38.33,38.36,48000.0,31.8485,31.8901,31.8485,31.8735,48000.0
2015-04-22 12:00:00,38.35,38.37,38.32,38.34,38000.0,31.8652,31.8818,31.8402,31.8568,38000.0
2015-04-22 12:30:00,38.35,38.38,38.33,38.36,25000.0,31.8652,31.8901,31.8485,31.8735,25000.0
2015-04-22 13:00:00,38.35,38.38,38.33,38.36,26200.0,31.8652,31.8901,31.8485,31.8735,26200.0
2015-04-22 13:30:00,38.35,38.42,38.35,38.41,38800.0,31.8652,31.9233,31.8652,31.915,38800.0
2015-04-22 14:00:00,38.41,38.45,38.41,38.44,38200.0,31.915,31.9482,31.915,31.9399,38200.0
2015-04-22 14:30:00,38.44,38.46,38.42,38.45,40200.0,31.9399,31.9566,31.9233,31.9482,40200.0
2015-04-22 15:00:00,38.45,38.47,38.43,38.46,52600.0,31.9482,31.9649,31.9316,31.9566,52600.0
2015-04-22 15:30:00,38.46,38.48,38.41,38.45,199600.0,31.9566,31.9732,31.915,31.9482,199600.0
2015-04-23 09:30:00,38.27,38.48,38.14,38.26,164400.0,31.7987,31.9732,31.6907,31.7904,164400.0
2015-04-23 10:00:00,38.24,38.33,38.16,38.24,53000.0,31.7738,31.8485,31.7073,31.7738,53000.0
2015-04-23 10:30:00,38.23,38.24,38.16,38.21,39200.0,31.7654,31.7738,31.7073,31.7488,39200.0
2015-04-23 11:00:00,38.21,38.31,38.21,38.31,38200.0,31.7488,31.8319,31.7488,31.8319,38200.0
2015-04-23 11:30:00,38.3,38.38,38.24,38.35,31400.0,31.8236,31.8901,31.7738,31.8652,31400.0
2015-04-23 12:00:00,38.37,38.38,38.33,38.35,23600.0,31.8818,31.8901,31.8485,31.8652,23600.0
2015-04-23 12:30:00,38.36,38.47,38.35,38.4,30600.0,31.8735,31.9649,31.8652,31.9067,30600.0
2015-04-23 13:00:00,38.4,38.42,38.37,38.38,15000.0,31.9067,31.9233,31.8818,31.8901,15000.0
2015-04-23 13:30:00,38.37,38.38,38.33,38.38,25600.0,31.8818,31.8901,31.8485,31.8901,25600.0
2015-04-23 14:00:00,38.38,38.38,38.32,38.33,48000.0,31.8901,31.8901,31.8402,31.8485,48000.0
2015-04-23 14:30:00,38.32,38.34,38.22,38.24,48200.0,31.8402,31.8568,31.7571,31.7738,48200.0
2015-04-23 15:00:00,38.24,38.29,38.24,38.27,58200.0,31.7738,31.8153,31.7738,31.7987,58200.0
2015-04-23 15:30:00,38.27,38.27,38.1,38.12,156800.0,31.7987,31.7987,31.6574,31.674,156800.0
2015-04-24 09:30:00,38.19,38.21,37.95,38.12,91000.0,31.7322,31.7488,31.5328,31.674,91000.0
2015-04-24 10:00:00,38.11,38.14,38.02,38.1,34800.0,31.6657,31.6907,31.591,31.6574,34800.0
2015-04-24 10:30:00,38.1,38.13,38.08,38.09,25400.0,31.6574,31.6824,31.6408,31.6491,25400.0
2015-04-24 11:00:00,38.1,38.13,38.08,38.08,20800.0,31.6574,31.6824,31.6408,31.6408,20800.0
2015-04-24 11:30:00,38.09,38.11,38.05,38.08,21400.0,31.6491,31.6657,31.6159,31.6408,21400.0
2015-04-24 12:00:00,38.08,38.13,38.07,38.08,17600.0,31.6408,31.6824,31.6325,31.6408,17600.0
2015-04-24 12:30:00,38.08,38.1,37.98,37.99,20000.0,31.6408,31.6574,31.5577,31.566,20000.0
2015-04-24 13:00:00,37.99,38.02,37.98,38.02,14200.0,31.566,31.591,31.5577,31.591,14200.0
2015-04-24 13:30:00,38.02,38.04,37.97,38.02,20200.0,31.591,31.6076,31.5494,31.591,20200.0
2015-04-24 14:00:00,38.02,38.02,37.93,37.97,26600.0,31.591,31.591,31.5162,31.5494,26600.0
2015-04-24 14:30:00,37.98,37.99,37.88,37.93,31600.0,31.5577,31.566,31.4746,31.5162,31600.0
2015-04-24 15:00:00,37.93,37.96,37.91,37.95,49800.0,31.5162,31.5411,31.4996,31.5328,49800.0
2015-04-24 15:30:00,37.96,37.97,37.9,37.93,134400.0,31.5411,31.5494,31.4912,31.5162,134400.0
2015-04-27 09:30:00,37.98,38.01,37.67,37.82,123800.0,31.5577,31.5826,31.3001,31.4248,123800.0
2015-04-27 10:00:00,37.8,37.91,37.75,37.88,35800.0,31.4082,31.4996,31.3666,31.4746,35800.0
2015-04-27 10:30:00,37.88,37.9,37.76,37.82,24400.0,31.4746,31.4912,31.3749,31.4248,24400.0
2015-04-27 11:00:00,37.83,37.84,37.74,37.8,24600.0,31.4331,31.4414,31.3583,31.4082,24600.0
2015-04-27 11:30:00,37.82,37.85,37.8,37.82,74200.0,31.4248,31.4497,31.4082,31.4248,74200.0
2015-04-27 12:00:00,37.83,37.83,37.73,37.74,28600.0,31.4331,31.4331,31.35,31.3583,28600.0
2015-04-27 12:30:00,37.74,37.79,37.73,37.76,18600.0,31.3583,31.3998,31.35,31.3749,18600.0
2015-04-27 13:00:00,37.76,37.84,37.76,37.84,23400.0,31.3749,31.4414,31.3749,31.4414,23400.0
2015-04-27 13:30:00,37.84,37.86,37.81,37.82,21600.0,31.4414,31.458,31.4165,31.4248,21600.0
2015-04-27 14:00:00,37.82,37.87,37.8,37.85,38600.0,31.4248,31.4663,31.4082,31.4497,38600.0
2015-04-27 14:30:00,37.86,37.87,37.8,37.83,46800.0,31.458,31.4663,31.4082,31.4331,46800.0
2015-04-27 15:00:00,37.83,37.86,37.8,37.82,96000.0,31.4331,31.458,31.4082,31.4248,96000.0
2015-04-27 15:30:00,37.82,37.88,37.81,37.87,222200.0,31.4248,31.4746,31.4165,31.4663,222200.0
2015-04-28 09:30:00,37.82,37.86,37.65,37.81,58000.0,31.4248,31.458,31.2835,31.4165,58000.0
2015-04-28 10:00:00,37.8,37.81,37.69,37.74,30600.0,31.4082,31.4165,31.3168,31.3583,30600.0
2015-04-28 10:30:00,37.72,37.8,37.71,37.75,25600.0,31.3417,31.4082,31.3334,31.3666,25600.0
2015-04-28 11:00:00,37.76,37.82,37.76,37.77,25000.0,31.3749,31.4248,31.3749,31.3832,25000.0
2015-04-28 11:30:00,37.77,37.86,37.77,37.86,19400.0,31.3832,31.458,31.3832,31.458,19400.0
2015-04-28 12:00:00,37.85,37.89,37.83,37.88,23400.0,31.4497,31.4829,31.4331,31.4746,23400.0
2015-04-28 12:30:00,37.87,37.96,37.86,37.93,23000.0,31.4663,31.5411,31.458,31.5162,23000.0
2015-04-28 13:00:00,37.93,37.98,37.9,37.95,48000.0,31.5162,31.5577,31.4912,31.5328,48000.0
2015-04-28 13:30:00,37.95,37.97,37.88,37.96,42400.0,31.5328,31.5494,31.4746,31.5411,42400.0
2015-04-28 14:00:00,37.94,37.94,37.87,37.91,61000.0,31.5245,31.5245,31.4663,31.4996,61000.0
2015-04-28 14:30:00,37.91,37.99,37.89,37.96,47000.0,31.4996,31.566,31.4829,31.5411,47000.0
2015-04-28 15:00:00,37.98,38.03,37.98,37.98,54000.0,31.5577,31.5993,31.5577,31.5577,54000.0
2015-04-28 15:30:00,37.98,38.01,37.94,37.99,174200.0,31.5577,31.5826,31.5245,31.566,174200.0
2015-04-29 09:30:00,37.98,38.1,37.83,37.9,107400.0,31.5577,31.6574,31.4331,31.4912,107400.0
2015-04-29 10:00:00,37.89,37.92,37.8,37.85,53000.0,31.4829,31.5079,31.4082,31.4497,53000.0
2015-04-29 10:30:00,37.84,37.97,37.84,37.95,67200.0,31.4414,31.5494,31.4414,31.5328,67200.0
2015-04-29 11:00:00,37.95,38.02,37.88,37.91,69200.0,31.5328,31.591,31.4746,31.4996,69200.0
2015-04-29 11:30:00,37.91,37.92,37.82,37.85,50200.0,31.4996,31.5079,31.4248,31.4497,50200.0
2015-04-29 12:00:00,37.85,37.85,37.72,37.72,21400.0,31.4497,31.4497,31.3417,31.3417,21400.0
2015-04-29 12:30:00,37.72,37.81,37.71,37.8,16800.0,31.3417,31.4165,31.3334,31.4082,16800.0
2015-04-29 13:00:00,37.79,37.79,37.72,37.75,14800.0,31.3998,31.3998,31.3417,31.3666,14800.0
2015-04-29 13:30:00,37.76,37.9,37.76,37.9,22800.0,31.3749,31.4912,31.3749,31.4912,22800.0
2015-04-29 14:00:00,37.88,37.97,37.79,37.91,41400.0,31.4746,31.5494,31.3998,31.4996,41400.0
2015-04-29 14:30:00,37.92,37.99,37.82,37.88,38000.0,31.5079,31.566,31.4248,31.4746,38000.0
2015-04-29 15:00:00,37.87,37.87,37.78,37.78,40200.0,31.4663,31.4663,31.3915,31.3915,40200.0
2015-04-29 15:30:00,37.77,37.81,37.7,37.74,138600.0,31.3832,31.4165,31.3251,31.3583,138600.0
2015-04-30 09:30:00,37.75,38.02,37.62,37.64,98400.0,31.3666,31.591,31.2586,31.2752,98400.0
2015-04-30 10:00:00,37.64,37.76,37.57,37.68,36200.0,31.2752,31.3749,31.217,31.3084,36200.0
2015-04-30 10:30:00,37.67,37.76,37.65,37.72,23800.0,31.3001,31.3749,31.2835,31.3417,23800.0
2015-04-30 11:00:00,37.72,37.87,37.72,37.79,23000.0,31.3417,31.4663,31.3417,31.3998,23000.0
2015-04-30 11:30:00,37.81,37.84,37.64,37.64,26400.0,31.4165,31.4414,31.2752,31.2752,26400.0
2015-04-30 12:00:00,37.65,37.68,37.6,37.6,30800.0,31.2835,31.3084,31.242,31.242,30800.0
2015-04-30 12:30:00,37.6,37.71,37.59,37.71,24600.0,31.242,31.3334,31.2337,31.3334,24600.0
2015-04-30 13:00:00,37.73,37.73,37.67,37.71,41200.0,31.35,31.35,31.3001,31.3334,41200.0
2015-04-30 13:30:00,37.71,37.77,37.67,37.72,51000.0,31.3334,31.3832,31.3001,31.3417,51000.0
2015-04-30 14:00:00,37.71,37.78,37.68,37.68,56200.0,31.3334,31.3915,31.3084,31.3084,56200.0
2015-04-30 14:30:00,37.69,37.76,37.67,37.74,92200.0,31.3168,31.3749,31.3001,31.3583,92200.0
2015-04-30 15:00:00,37.73,37.74,37.56,37.58,103200.0,31.35,31.3583,31.2087,31.2254,103200.0
2015-04-30 15:30:00,37.6,37.69,37.56,37.66,243200.0,31.242,31.3168,31.2087,31.2918,243200.0
2015-05-01 09:30:00,37.8,38.07,37.8,38.02,83400.0,31.4082,31.6325,31.4082,31.591,83400.0
2015-05-01 10:00:00,38.02,38.07,37.97,37.98,62000.0,31.591,31.6325,31.5494,31.5577,62000.0
2015-05-01 10:30:00,37.99,38.01,37.92,37.98,53400.0,31.566,31.5826,31.5079,31.5577,53400.0
2015-05-01 11:00:00,37.98,38.0,37.92,37.96,25600.0,31.5577,31.5743,31.5079,31.5411,25600.0
2015-05-01 11:30:00,37.97,37.99,37.77,37.84,23200.0,31.5494,31.566,31.3832,31.4414,23200.0
2015-05-01 12:00:00,37.83,37.91,37.79,37.9,19200.0,31.4331,31.4996,31.3998,31.4912,19200.0
2015-05-01 12:30:00,37.92,37.99,37.9,37.98,16200.0,31.5079,31.566,31.4912,31.5577,16200.0
2015-05-01 13:00:00,37.99,38.06,37.95,38.06,34000.0,31.566,31.6242,31.5328,31.6242,34000.0
2015-05-01 13:30:00,38.06,38.2,38.05,38.18,46600.0,31.6242,31.7405,31.6159,31.7239,46600.0
2015-05-01 14:00:00,38.17,38.19,38.1,38.17,24200.0,31.7156,31.7322,31.6574,31.7156,24200.0
2015-05-01 14:30:00,38.18,38.18,38.07,38.09,18600.0,31.7239,31.7239,31.6325,31.6491,18600.0
2015-05-01 15:00:00,38.09,38.12,38.02,38.04,62000.0,31.6491,31.674,31.591,31.6076,62000.0
2015-05-01 15:30:00,38.04,38.1,38.04,38.09,96800.0,31.6076,31.6574,31.6076,31.6491,96800.0
2015-05-04 09:30:00,37.99,38.29,37.96,38.24,68600.0,31.566,31.8153,31.5411,31.7738,68600.0
2015-05-04 10:00:00,38.2,38.26,38.16,38.21,35200.0,31.7405,31.7904,31.7073,31.7488,35200.0
2015-05-04 10:30:00,38.23,38.3,38.18,38.27,61800.0,31.7654,31.8236,31.7239,31.7987,61800.0
2015-05-04 11:00:00,38.27,38.35,38.25,38.27,58400.0,31.7987,31.8652,31.7821,31.7987,58400.0
2015-05-04 11:30:00,38.27,38.3,38.24,38.26,28000.0,31.7987,31.8236,31.7738,31.7904,28000.0
2015-05-04 12:00:00,38.25,38.25,38.19,38.22,18000.0,31.7821,31.7821,31.7322,31.7571,18000.0
2015-05-04 12:30:00,38.22,38.31,38.2,38.27,41600.0,31.7571,31.8319,31.7405,31.7987,41600.0
2015-05-04 13:00:00,38.24,38.25,38.2,38.24,14000.0,31.7738,31.7821,31.7405,31.7738,14000.0
2015-05-04 13:30:00,38.24,38.3,38.21,38.3,15400.0,31.7738,31.8236,31.7488,31.8236,15400.0
2015-05-04 14:00:00,38.3,38.37,38.28,38.36,39200.0,31.8236,31.8818,31.807,31.8735,39200.0
2015-05-04 14:30:00,38.35,38.38,38.32,38.34,20200.0,31.8652,31.8901,31.8402,31.8568,20200.0
2015-05-04 15:00:00,38.35,38.35,38.27,38.32,38800.0,31.8652,31.8652,31.7987,31.8402,38800.0
2015-05-04 15:30:00,38.32,38.33,38.25,38.27,105200.0,31.8402,31.8485,31.7821,31.7987,105200.0
2015-05-05 09:30:00,38.16,38.37,38.1,38.1,49400.0,31.7073,31.8818,31.6574,31.6574,49400.0
2015-05-05 10:00:00,38.13,38.23,38.1,38.13,95400.0,31.6824,31.7654,31.6574,31.6824,95400.0
2015-05-05 10:30:00,38.13,38.21,38.13,38.13,40200.0,31.6824,31.7488,31.6824,31.6824,40200.0
2015-05-05 11:00:00,38.13,38.13,37.92,37.92,38600.0,31.6824,31.6824,31.5079,31.5079,38600.0
2015-05-05 11:30:00,37.92,38.05,37.9,38.02,30000.0,31.5079,31.6159,31.4912,31.591,30000.0
2015-05-05 12:00:00,38.02,38.03,37.94,37.95,56600.0,31.591,31.5993,31.5245,31.5328,56600.0
2015-05-05 12:30:00,37.94,37.95,37.88,37.89,30000.0,31.5245,31.5328,31.4746,31.4829,30000.0
2015-05-05 13:00:00,37.88,37.88,37.8,37.85,22800.0,31.4746,31.4746,31.4082,31.4497,22800.0
2015-05-05 13:30:00,37.85,37.94,37.83,37.91,77400.0,31.4497,31.5245,31.4331,31.4996,77400.0
2015-05-05 14:00:00,37.92,37.92,37.85,37.88,25400.0,31.5079,31.5079,31.4497,31.4746,25400.0
2015-05-05 14:30:00,37.87,37.93,37.8,37.81,17200.0,31.4663,31.5162,31.4082,31.4165,17200.0
2015-05-05 15:00:00,37.81,37.87,37.79,37.85,36200.0,31.4165,31.4663,31.3998,31.4497,36200.0
2015-05-05 15:30:00,37.84,37.94,37.84,37.91,116400.0,31.4414,31.5245,31.4414,31.4996,116400.0
2015-05-06 09:30:00,38.03,38.14,37.68,37.85,38600.0,31.5993,31.6907,31.3084,31.4497,38600.0
2015-05-06 10:00:00,37.82,37.82,37.65,37.76,30000.0,31.4248,31.4248,31.2835,31.3749,30000.0
2015-05-06 10:30:00,37.76,37.82,37.72,37.77,41600.0,31.3749,31.4248,31.3417,31.3832,41600.0
2015-05-06 11:00:00,37.81,37.81,37.63,37.71,37000.0,31.4165,31.4165,31.2669,31.3334,37000.0
2015-05-06 11:30:00,37.71,37.8,37.68,37.8,55000.0,31.3334,31.4082,31.3084,31.4082,55000.0
2015-05-06 12:00:00,37.79,37.79,37.7,37.71,13000.0,31.3998,31.3998,31.3251,31.3334,13000.0
2015-05-06 12:30:00,37.7,37.79,37.7,37.75,28600.0,31.3251,31.3998,31.3251,31.3666,28600.0
2015-05-06 13:00:00,37.74,37.79,37.72,37.73,16800.0,31.3583,31.3998,31.3417,31.35,16800.0
2015-05-06 13:30:00,37.73,37.75,37.65,37.74,35400.0,31.35,31.3666,31.2835,31.3583,35400.0
2015-05-06 14:00:00,37.75,37.77,37.71,37.71,32000.0,31.3666,31.3832,31.3334,31.3334,32000.0
2015-05-06 14:30:00,37.71,37.71,37.6,37.66,101800.0,31.3334,31.3334,31.242,31.2918,101800.0
2015-05-06 15:00:00,37.66,37.8,37.65,37.8,57800.0,31.2918,31.4082,31.2835,31.4082,57800.0
2015-05-06 15:30:00,37.8,37.91,37.75,37.91,160600.0,31.4082,31.4996,31.3666,31.4996,160600.0
2015-05-07 09:30:00,37.85,37.99,37.73,37.95,102000.0,31.4497,31.566,31.35,31.5328,102000.0
2015-05-07 10:00:00,37.95,38.11,37.94,38.07,31200.0,31.5328,31.6657,31.5245,31.6325,31200.0
2015-05-07 10:30:00,38.07,38.15,38.01,38.13,25400.0,31.6325,31.699,31.5826,31.6824,25400.0
2015-05-07 11:00:00,38.13,38.29,38.13,38.27,30600.0,31.6824,31.8153,31.6824,31.7987,30600.0
2015-05-07 11:30:00,38.27,38.27,38.11,38.23,58400.0,31.7987,31.7987,31.6657,31.7654,58400.0
2015-05-07 12:00:00,38.22,38.29,38.21,38.24,49800.0,31.7571,31.8153,31.7488,31.7738,49800.0
2015-05-07 12:30:00,38.24,38.31,38.24,38.24,17600.0,31.7738,31.8319,31.7738,31.7738,17600.0
2015-05-07 13:00:00,38.25,38.27,38.17,38.22,19600.0,31.7821,31.7987,31.7156,31.7571,19600.0
2015-05-07 13:30:00,38.23,38.31,38.21,38.29,58400.0,31.7654,31.8319,31.7488,31.8153,58400.0
2015-05-07 14:00:00,38.3,38.33,38.26,38.3,47200.0,31.8236,31.8485,31.7904,31.8236,47200.0
2015-05-07 14:30:00,38.31,38.35,38.28,38.29,60400.0,31.8319,31.8652,31.807,31.8153,60400.0
2015-05-07 15:00:00,38.3,38.39,38.24,38.25,115000.0,31.8236,31.8984,31.7738,31.7821,115000.0
2015-05-07 15:30:00,38.26,38.32,38.24,38.29,144200.0,31.7904,31.8402,31.7738,31.8153,144200.0
2015-05-08 09:30:00,38.57,38.74,38.38,38.74,71200.0,32.048,32.1892,31.8901,32.1892,71200.0
2015-05-08 10:00:00,38.74,38.78,38.65,38.67,34200.0,32.1892,32.2224,32.1144,32.131,34200.0
2015-05-08 10:30:00,38.67,38.79,38.65,38.76,52200.0,32.131,32.2307,32.1144,32.2058,52200.0
2015-05-08 11:00:00,38.77,38.8,38.61,38.65,40600.0,32.2141,32.2391,32.0812,32.1144,40600.0
2015-05-08 11:30:00,38.65,38.71,38.63,38.67,24800.0,32.1144,32.1643,32.0978,32.131,24800.0
2015-05-08 12:00:00,38.69,38.71,38.58,38.61,15200.0,32.1477,32.1643,32.0563,32.0812,15200.0
2015-05-08 12:30:00,38.61,38.63,38.56,38.58,24600.0,32.0812,32.0978,32.0396,32.0563,24600.0
2015-05-08 13:00:00,38.56,38.59,38.52,38.52,27200.0,32.0396,32.0646,32.0064,32.0064,27200.0
2015-05-08 13:30:00,38.52,38.52,38.46,38.46,20600.0,32.0064,32.0064,31.9566,31.9566,20600.0
2015-05-08 14:00:00,38.47,38.54,38.47,38.5,47600.0,31.9649,32.023,31.9649,31.9898,47600.0
2015-05-08 14:30:00,38.49,38.57,38.49,38.55,36200.0,31.9815,32.048,31.9815,32.0313,36200.0
2015-05-08 15:00:00,38.56,38.57,38.49,38.51,57800.0,32.0396,32.048,31.9815,31.9981,57800.0
2015-05-08 15:30:00,38.51,38.55,38.49,38.54,158800.0,31.9981,32.0313,31.9815,32.023,158800.0
2015-05-11 09:30:00,38.43,38.57,38.38,38.47,49000.0,31.9316,32.048,31.8901,31.9649,49000.0
2015-05-11 10:00:00,38.48,38.62,38.47,38.56,48000.0,31.9732,32.0895,31.9649,32.0396,48000.0
2015-05-11 10:30:00,38.55,38.6,38.47,38.6,14400.0,32.0313,32.0729,31.9649,32.0729,14400.0
2015-05-11 11:00:00,38.6,38.65,38.57,38.63,30400.0,32.0729,32.1144,32.048,32.0978,30400.0
2015-05-11 11:30:00,38.66,38.69,38.63,38.63,32400.0,32.1227,32.1477,32.0978,32.0978,32400.0
2015-05-11 12:00:00,38.63,38.64,38.53,38.57,29200.0,32.0978,32.1061,32.0147,32.048,29200.0
2015-05-11 12:30:00,38.57,38.62,38.57,38.59,23600.0,32.048,32.0895,32.048,32.0646,23600.0
2015-05-11 13:00:00,38.59,38.6,38.56,38.58,30600.0,32.0646,32.0729,32.0396,32.0563,30600.0
2015-05-11 13:30:00,38.57,38.58,38.52,38.56,36600.0,32.048,32.0563,32.0064,32.0396,36600.0
2015-05-11 14:00:00,38.55,38.6,38.49,38.5,41200.0,32.0313,32.0729,31.9815,31.9898,41200.0
2015-05-11 14:30:00,38.5,38.51,38.46,38.47,58200.0,31.9898,31.9981,31.9566,31.9649,58200.0
2015-05-11 15:00:00,38.46,38.56,38.45,38.54,95400.0,31.9566,32.0396,31.9482,32.023,95400.0
2015-05-11 15:30:00,38.55,38.57,38.43,38.46,220200.0,32.0313,32.048,31.9316,31.9566,220200.0
2015-05-12 09:30:00,38.27,38.38,38.17,38.38,46800.0,31.7987,31.8901,31.7156,31.8901,46800.0
2015-05-12 10:00:00,38.36,38.44,38.33,38.35,98000.0,31.8735,31.9399,31.8485,31.8652,98000.0
2015-05-12 10:30:00,38.34,38.53,38.34,38.49,58600.0,31.8568,32.0147,31.8568,31.9815,58600.0
2015-05-12 11:00:00,38.5,38.54,38.47,38.51,65800.0,31.9898,32.023,31.9649,31.9981,65800.0
2015-05-12 11:30:00,38.52,38.55,38.49,38.52,33400.0,32.0064,32.0313,31.9815,32.0064,33400.0
2015-05-12 12:00:00,38.52,38.54,38.47,38.52,51200.0,32.0064,32.023,31.9649,32.0064,51200.0
2015-05-12 12:30:00,38.52,38.59,38.48,38.56,69800.0,32.0064,32.0646,31.9732,32.0396,69800.0
2015-05-12 13:00:00,38.56,38.67,38.56,38.66,50000.0,32.0396,32.131,32.0396,32.1227,50000.0
2015-05-12 13:30:00,38.65,38.65,38.58,38.6,26600.0,32.1144,32.1144,32.0563,32.0729,26600.0
2015-05-12 14:00:00,38.6,38.73,38.6,38.73,30600.0,32.0729,32.1809,32.0729,32.1809,30600.0
2015-05-12 14:30:00,38.73,38.77,38.73,38.74,51800.0,32.1809,32.2141,32.1809,32.1892,51800.0
2015-05-12 15:00:00,38.74,38.79,38.71,38.76,76400.0,32.1892,32.2307,32.1643,32.2058,76400.0
2015-05-12 15:30:00,38.76,38.79,38.68,38.73,300200.0,32.2058,32.2307,32.1394,32.1809,300200.0
2015-05-13 09:30:00,38.77,38.98,38.77,38.82,41200.0,32.2141,32.3886,32.2141,32.2557,41200.0
2015-05-13 10:00:00,38.84,38.9,38.79,38.81,24800.0,32.2723,32.3221,32.2307,32.2474,24800.0
2015-05-13 10:30:00,38.81,38.81,38.62,38.62,46200.0,32.2474,32.2474,32.0895,32.0895,46200.0
2015-05-13 11:00:00,38.6,38.7,38.6,38.69,35400.0,32.0729,32.156,32.0729,32.1477,35400.0
2015-05-13 11:30:00,38.68,38.78,38.66,38.74,38400.0,32.1394,32.2224,32.1227,32.1892,38400.0
2015-05-13 12:00:00,38.72,38.78,38.72,38.73,21800.0,32.1726,32.2224,32.1726,32.1809,21800.0
2015-05-13 12:30:00,38.74,38.8,38.72,38.76,36200.0,32.1892,32.2391,32.1726,32.2058,36200.0
2015-05-13 13:00:00,38.79,38.84,38.74,38.77,16200.0,32.2307,32.2723,32.1892,32.2141,16200.0
2015-05-13 13:30:00,38.8,38.84,38.75,38.77,26200.0,32.2391,32.2723,32.1975,32.2141,26200.0
2015-05-13 14:00:00,38.77,38.77,38.71,38.75,19600.0,32.2141,32.2141,32.1643,32.1975,19600.0
2015-05-13 14:30:00,38.74,38.76,38.62,38.63,28800.0,32.1892,32.2058,32.0895,32.0978,28800.0
2015-05-13 15:00:00,38.63,38.71,38.63,38.63,65600.0,32.0978,32.1643,32.0978,32.0978,65600.0
2015-05-13 15:30:00,38.63,38.63,38.55,38.61,171600.0,32.0978,32.0978,32.0313,32.0812,171600.0
2015-05-14 09:30:00,38.84,38.99,38.82,38.84,23200.0,32.2723,32.3969,32.2557,32.2723,23200.0
2015-05-14 10:00:00,38.87,39.06,38.86,39.01,23600.0,32.2972,32.4551,32.2889,32.4135,23600.0
2015-05-14 10:30:00,39.02,39.09,39.01,39.03,17800.0,32.4219,32.48,32.4135,32.4302,17800.0
2015-05-14 11:00:00,39.04,39.05,38.97,39.02,46000.0,32.4385,32.4468,32.3803,32.4219,46000.0
2015-05-14 11:30:00,39.02,39.1,39.0,39.1,41000.0,32.4219,32.4883,32.4052,32.4883,41000.0
2015-05-14 12:00:00,39.1,39.34,39.1,39.31,94800.0,32.4883,32.6877,32.4883,32.6628,94800.0
2015-05-14 12:30:00,39.32,39.37,39.24,39.26,25400.0,32.6711,32.7127,32.6047,32.6213,25400.0
2015-05-14 13:00:00,39.25,39.32,39.23,39.32,27400.0,32.613,32.6711,32.5963,32.6711,27400.0
2015-05-14 13:30:00,39.32,39.37,39.31,39.33,47200.0,32.6711,32.7127,32.6628,32.6794,47200.0
2015-05-14 14:00:00,39.34,39.43,39.32,39.42,48800.0,32.6877,32.7625,32.6711,32.7542,48800.0
2015-05-14 14:30:00,39.42,39.45,39.38,39.44,63400.0,32.7542,32.7791,32.721,32.7708,63400.0
2015-05-14 15:00:00,39.45,39.49,39.42,39.43,65800.0,32.7791,32.8124,32.7542,32.7625,65800.0
2015-05-14 15:30:00,39.44,39.49,39.38,39.47,241600.0,32.7708,32.8124,32.721,32.7958,241600.0
2015-05-15 09:30:00,39.49,39.68,39.46,39.55,110000.0,32.8124,32.9703,32.7875,32.8622,110000.0
2015-05-15 10:00:00,39.55,39.63,39.45,39.59,31800.0,32.8622,32.9287,32.7791,32.8955,31800.0
2015-05-15 10:30:00,39.58,39.62,39.52,39.58,38600.0,32.8872,32.9204,32.8373,32.8872,38600.0
2015-05-15 11:00:00,39.58,39.63,39.47,39.47,31200.0,32.8872,32.9287,32.7958,32.7958,31200.0
2015-05-15 11:30:00,39.47,39.49,39.45,39.49,25000.0,32.7958,32.8124,32.7791,32.8124,25000.0
2015-05-15 12:00:00,39.49,39.53,39.47,39.52,18800.0,32.8124,32.8456,32.7958,32.8373,18800.0
2015-05-15 12:30:00,39.52,39.58,39.52,39.57,17000.0,32.8373,32.8872,32.8373,32.8789,17000.0
2015-05-15 13:00:00,39.58,39.63,39.55,39.6,24800.0,32.8872,32.9287,32.8622,32.9038,24800.0
2015-05-15 13:30:00,39.6,39.6,39.48,39.48,37400.0,32.9038,32.9038,32.8041,32.8041,37400.0
2015-05-15 14:00:00,39.49,39.54,39.49,39.51,27800.0,32.8124,32.8539,32.8124,32.829,27800.0
2015-05-15 14:30:00,39.51,39.54,39.49,39.52,33200.0,32.829,32.8539,32.8124,32.8373,33200.0
2015-05-15 15:00:00,39.53,39.6,39.53,39.6,30200.0,32.8456,32.9038,32.8456,32.9038,30200.0
2015-05-15 15:30:00,39.6,39.68,39.59,39.67,101800.0,32.9038,32.9703,32.8955,32.9619,101800.0
2015-05-18 09:30:00,39.56,39.56,39.44,39.5,27400.0,32.8705,32.8705,32.7708,32.8207,27400.0
2015-05-18 10:00:00,39.51,39.54,39.43,39.44,27600.0,32.829,32.8539,32.7625,32.7708,27600.0
2015-05-18 10:30:00,39.45,39.45,39.34,39.35,35800.0,32.7791,32.7791,32.6877,32.6961,35800.0
2015-05-18 11:00:00,39.36,39.43,39.35,39.42,45000.0,32.7044,32.7625,32.6961,32.7542,45000.0
2015-05-18 11:30:00,39.43,39.48,39.4,39.44,49600.0,32.7625,32.8041,32.7376,32.7708,49600.0
2015-05-18 12:00:00,39.45,39.46,39.4,39.4,37600.0,32.7791,32.7875,32.7376,32.7376,37600.0
2015-05-18 12:30:00,39.4,39.45,39.4,39.4,14600.0,32.7376,32.7791,32.7376,32.7376,14600.0
2015-05-18 13:00:00,39.41,39.53,39.4,39.53,29600.0,32.7459,32.8456,32.7376,32.8456,29600.0
2015-05-18 13:30:00,39.55,39.59,39.52,39.59,34800.0,32.8622,32.8955,32.8373,32.8955,34800.0
2015-05-18 14:00:00,39.59,39.62,39.56,39.6,36400.0,32.8955,32.9204,32.8705,32.9038,36400.0
2015-05-18 14:30:00,39.6,39.61,39.58,39.58,24000.0,32.9038,32.9121,32.8872,32.8872,24000.0
2015-05-18 15:00:00,39.58,39.6,39.58,39.58,41600.0,32.8872,32.9038,32.8872,32.8872,41600.0
2015-05-18 15:30:00,39.58,39.59,39.49,39.49,74800.0,32.8872,32.8955,32.8124,32.8124,74800.0
2015-05-19 09:30:00,39.48,39.6,39.4,39.52,57800.0,32.8041,32.9038,32.7376,32.8373,57800.0
2015-05-19 10:00:00,39.51,39.66,39.51,39.66,41200.0,32.829,32.9536,32.829,32.9536,41200.0
2015-05-19 10:30:00,39.66,39.71,39.64,39.67,38600.0,32.9536,32.9952,32.937,32.9619,38600.0
2015-05-19 11:00:00,39.67,39.74,39.65,39.73,33600.0,32.9619,33.0201,32.9453,33.0118,33600.0
2015-05-19 11:30:00,39.74,39.79,39.73,39.75,50200.0,33.0201,33.0617,33.0118,33.0284,50200.0
2015-05-19 12:00:00,39.75,39.76,39.66,39.66,23400.0,33.0284,33.0367,32.9536,32.9536,23400.0
2015-05-19 12:30:00,39.65,39.77,39.65,39.76,36200.0,32.9453,33.045,32.9453,33.0367,36200.0
2015-05-19 13:00:00,39.76,39.79,39.74,39.74,30400.0,33.0367,33.0617,33.0201,33.0201,30400.0
2015-05-19 13:30:00,39.74,39.8,39.72,39.79,25600.0,33.0201,33.07,33.0035,33.0617,25600.0
2015-05-19 14:00:00,39.79,39.87,39.78,39.87,59800.0,33.0617,33.1281,33.0533,33.1281,59800.0
2015-05-19 14:30:00,39.88,39.88,39.72,39.74,51400.0,33.1364,33.1364,33.0035,33.0201,51400.0
2015-05-19 15:00:00,39.74,39.74,39.62,39.65,48800.0,33.0201,33.0201,32.9204,32.9453,48800.0
2015-05-19 15:30:00,39.65,39.82,39.65,39.79,193600.0,32.9453,33.0866,32.9453,33.0617,193600.0
2015-05-20 09:30:00,39.8,39.8,39.57,39.63,64000.0,33.07,33.07,32.8789,32.9287,64000.0
2015-05-20 10:00:00,39.63,39.7,39.62,39.62,42000.0,32.9287,32.9869,32.9204,32.9204,42000.0
2015-05-20 10:30:00,39.62,39.79,39.61,39.73,55600.0,32.9204,33.0617,32.9121,33.0118,55600.0
2015-05-20 11:00:00,39.74,39.74,39.7,39.7,30200.0,33.0201,33.0201,32.9869,32.9869,30200.0
2015-05-20 11:30:00,39.7,39.73,39.64,39.65,22600.0,32.9869,33.0118,32.937,32.9453,22600.0
2015-05-20 12:00:00,39.65,39.69,39.65,39.68,11400.0,32.9453,32.9786,32.9453,32.9703,11400.0
2015-05-20 12:30:00,39.67,39.67,39.63,39.63,16600.0,32.9619,32.9619,32.9287,32.9287,16600.0
2015-05-20 13:00:00,39.65,39.66,39.62,39.65,11000.0,32.9453,32.9536,32.9204,32.9453,11000.0
2015-05-20 13:30:00,39.65,39.65,39.55,39.57,23200.0,32.9453,32.9453,32.8622,32.8789,23200.0
2015-05-20 14:00:00,39.58,39.74,39.58,39.73,36400.0,32.8872,33.0201,32.8872,33.0118,36400.0
2015-05-20 14:30:00,39.73,39.75,39.67,39.68,25600.0,33.0118,33.0284,32.9619,32.9703,25600.0
2015-05-20 15:00:00,39.69,39.72,39.62,39.67,30800.0,32.9786,33.0035,32.9204,32.9619,30800.0
2015-05-20 15:30:00,39.66,39.67,39.6,39.61,120400.0,32.9536,32.9619,32.9038,32.9121,120400.0
2015-05-21 09:30:00,39.65,39.73,39.51,39.68,54200.0,32.9453,33.0118,32.829,32.9703,54200.0
2015-05-21 10:00:00,39.68,39.73,39.64,39.64,29800.0,32.9703,33.0118,32.937,32.937,29800.0
2015-05-21 10:30:00,39.65,39.65,39.6,39.62,15800.0,32.9453,32.9453,32.9038,32.9204,15800.0
2015-05-21 11:00:00,39.63,39.73,39.62,39.72,37800.0,32.9287,33.0118,32.9204,33.0035,37800.0
2015-05-21 11:30:00,39.73,39.74,39.68,39.68,40000.0,33.0118,33.0201,32.9703,32.9703,40000.0
2015-05-21 12:00:00,39.67,39.7,39.65,39.68,29200.0,32.9619,32.9869,32.9453,32.9703,29200.0
2015-05-21 12:30:00,39.67,39.69,39.65,39.66,14000.0,32.9619,32.9786,32.9453,32.9536,14000.0
2015-05-21 13:00:00,39.65,39.66,39.54,39.55,73200.0,32.9453,32.9536,32.8539,32.8622,73200.0
2015-05-21 13:30:00,39.54,39.55,39.49,39.55,22200.0,32.8539,32.8622,32.8124,32.8622,22200.0
2015-05-21 14:00:00,39.55,39.63,39.55,39.6,77400.0,32.8622,32.9287,32.8622,32.9038,77400.0
2015-05-21 14:30:00,39.6,39.61,39.57,39.61,39000.0,32.9038,32.9121,32.8789,32.9121,39000.0
2015-05-21 15:00:00,39.62,39.63,39.59,39.62,33000.0,32.9204,32.9287,32.8955,32.9204,33000.0
2015-05-21 15:30:00,39.62,39.72,39.62,39.67,171000.0,32.9204,33.0035,32.9204,32.9619,171000.0
2015-05-22 09:30:00,39.58,39.65,39.46,39.47,30600.0,32.8872,32.9453,32.7875,32.7958,30600.0
2015-05-22 10:00:00,39.49,39.49,39.42,39.42,47200.0,32.8124,32.8124,32.7542,32.7542,47200.0
2015-05-22 10:30:00,39.43,39.58,39.42,39.57,61800.0,32.7625,32.8872,32.7542,32.8789,61800.0
2015-05-22 11:00:00,39.57,39.57,39.42,39.47,33400.0,32.8789,32.8789,32.7542,32.7958,33400.0
2015-05-22 11:30:00,39.47,39.48,39.44,39.47,20800.0,32.7958,32.8041,32.7708,32.7958,20800.0
2015-05-22 12:00:00,39.48,39.49,39.47,39.48,18600.0,32.8041,32.8124,32.7958,32.8041,18600.0
2015-05-22 12:30:00,39.49,39.49,39.43,39.47,27200.0,32.8124,32.8124,32.7625,32.7958,27200.0
2015-05-22 13:00:00,39.45,39.49,39.41,39.47,32600.0,32.7791,32.8124,32.7459,32.7958,32600.0
2015-05-22 13:30:00,39.47,39.48,39.43,39.43,22000.0,32.7958,32.8041,32.7625,32.7625,22000.0
2015-05-22 14:00:00,39.44,39.46,39.42,39.45,20000.0,32.7708,32.7875,32.7542,32.7791,20000.0
2015-05-22 14:30:00,39.46,39.49,39.44,39.48,20400.0,32.7875,32.8124,32.7708,32.8041,20400.0
2015-05-22 15:00:00,39.47,39.47,39.43,39.45,32800.0,32.7958,32.7958,32.7625,32.7791,32800.0
2015-05-22 15:30:00,39.45,39.45,39.37,39.39,85800.0,32.7791,32.7791,32.7127,32.7293,85800.0
2015-05-26 09:30:00,39.4,39.49,39.29,39.35,30400.0,32.7376,32.8124,32.6462,32.6961,30400.0
2015-05-26 10:00:00,39.34,39.36,39.27,39.29,35400.0,32.6877,32.7044,32.6296,32.6462,35400.0
2015-05-26 10:30:00,39.29,39.3,39.21,39.21,24400.0,32.6462,32.6545,32.5797,32.5797,24400.0
2015-05-26 11:00:00,39.22,39.27,39.18,39.27,43000.0,32.588,32.6296,32.5548,32.6296,43000.0
2015-05-26 11:30:00,39.26,39.29,39.16,39.16,36400.0,32.6213,32.6462,32.5382,32.5382,36400.0
2015-05-26 12:00:00,39.16,39.18,39.13,39.17,14200.0,32.5382,32.5548,32.5133,32.5465,14200.0
2015-05-26 12:30:00,39.16,39.16,39.08,39.09,13600.0,32.5382,32.5382,32.4717,32.48,13600.0
2015-05-26 13:00:00,39.1,39.15,39.06,39.14,20800.0,32.4883,32.5299,32.4551,32.5216,20800.0
2015-05-26 13:30:00,39.12,39.13,39.01,39.01,21800.0,32.5049,32.5133,32.4135,32.4135,21800.0
2015-05-26 14:00:00,39.01,39.07,39.01,39.05,23600.0,32.4135,32.4634,32.4135,32.4468,23600.0
2015-05-26 14:30:00,39.06,39.09,39.03,39.03,28400.0,32.4551,32.48,32.4302,32.4302,28400.0
2015-05-26 15:00:00,39.04,39.15,39.02,39.14,52400.0,32.4385,32.5299,32.4219,32.5216,52400.0
2015-05-26 15:30:00,39.15,39.2,39.13,39.17,100000.0,32.5299,32.5714,32.5133,32.5465,100000.0
2015-05-27 09:30:00,39.2,39.27,39.1,39.17,20800.0,32.5714,32.6296,32.4883,32.5465,20800.0
2015-05-27 10:00:00,39.22,39.3,39.17,39.29,34800.0,32.588,32.6545,32.5465,32.6462,34800.0
2015-05-27 10:30:00,39.29,39.37,39.26,39.35,124600.0,32.6462,32.7127,32.6213,32.6961,124600.0
2015-05-27 11:00:00,39.37,39.38,39.3,39.37,36200.0,32.7127,32.721,32.6545,32.7127,36200.0
2015-05-27 11:30:00,39.37,39.47,39.37,39.4,25600.0,32.7127,32.7958,32.7127,32.7376,25600.0
2015-05-27 12:00:00,39.4,39.43,39.38,39.38,14000.0,32.7376,32.7625,32.721,32.721,14000.0
2015-05-27 12:30:00,39.38,39.41,39.31,39.39,19400.0,32.721,32.7459,32.6628,32.7293,19400.0
2015-05-27 13:00:00,39.39,39.44,39.39,39.44,19600.0,32.7293,32.7708,32.7293,32.7708,19600.0
2015-05-27 13:30:00,39.44,39.44,39.33,39.38,21400.0,32.7708,32.7708,32.6794,32.721,21400.0
2015-05-27 14:00:00,39.39,39.49,39.38,39.48,30400.0,32.7293,32.8124,32.721,32.8041,30400.0
2015-05-27 14:30:00,39.47,39.49,39.34,39.35,224200.0,32.7958,32.8124,32.6877,32.6961,224200.0
2015-05-27 15:00:00,39.35,39.46,39.35,39.43,38400.0,32.6961,32.7875,32.6961,32.7625,38400.0
2015-05-27 15:30:00,39.42,39.48,39.4,39.42,173400.0,32.7542,32.8041,32.7376,32.7542,173400.0
2015-05-28 09:30:00,39.45,39.51,39.28,39.43,38000.0,32.7791,32.829,32.6379,32.7625,38000.0
2015-05-28 10:00:00,39.41,39.45,39.34,39.38,19200.0,32.7459,32.7791,32.6877,32.721,19200.0
2015-05-28 10:30:00,39.35,39.38,39.31,39.33,13600.0,32.6961,32.721,32.6628,32.6794,13600.0
2015-05-28 11:00:00,39.33,39.33,39.24,39.24,17000.0,32.6794,32.6794,32.6047,32.6047,17000.0
2015-05-28 11:30:00,39.26,39.28,39.19,39.24,19800.0,32.6213,32.6379,32.5631,32.6047,19800.0
2015-05-28 12:00:00,39.26,39.32,39.22,39.32,12600.0,32.6213,32.6711,32.588,32.6711,12600.0
2015-05-28 12:30:00,39.33,39.33,39.24,39.27,32600.0,32.6794,32.6794,32.6047,32.6296,32600.0
2015-05-28 13:00:00,39.24,39.3,39.22,39.24,20800.0,32.6047,32.6545,32.588,32.6047,20800.0
2015-05-28 13:30:00,39.26,39.31,39.24,39.3,12200.0,32.6213,32.6628,32.6047,32.6545,12200.0
2015-05-28 14:00:00,39.3,39.38,39.28,39.38,23600.0,32.6545,32.721,32.6379,32.721,23600.0
2015-05-28 14:30:00,39.38,39.41,39.34,39.39,37000.0,32.721,32.7459,32.6877,32.7293,37000.0
2015-05-28 15:00:00,39.38,39.43,39.38,39.38,39200.0,32.721,32.7625,32.721,32.721,39200.0
2015-05-28 15:30:00,39.38,39.45,39.35,39.43,92200.0,32.721,32.7791,32.6961,32.7625,92200.0
2015-05-29 09:30:00,39.45,39.45,39.24,39.37,33000.0,32.7791,32.7791,32.6047,32.7127,33000.0
2015-05-29 10:00:00,39.38,39.41,39.34,39.36,30000.0,32.721,32.7459,32.6877,32.7044,30000.0
2015-05-29 10:30:00,39.35,39.4,39.27,39.32,26400.0,32.6961,32.7376,32.6296,32.6711,26400.0
2015-05-29 11:00:00,39.32,39.42,39.29,39.31,33200.0,32.6711,32.7542,32.6462,32.6628,33200.0
2015-05-29 11:30:00,39.32,39.41,39.28,39.35,20200.0,32.6711,32.7459,32.6379,32.6961,20200.0
2015-05-29 12:00:00,39.35,39.4,39.3,39.39,15000.0,32.6961,32.7376,32.6545,32.7293,15000.0
2015-05-29 12:30:00,39.4,39.45,39.32,39.32,33400.0,32.7376,32.7791,32.6711,32.6711,33400.0
2015-05-29 13:00:00,39.33,39.45,39.32,39.44,13800.0,32.6794,32.7791,32.6711,32.7708,13800.0
2015-05-29 13:30:00,39.44,39.44,39.33,39.33,18400.0,32.7708,32.7708,32.6794,32.6794,18400.0
2015-05-29 14:00:00,39.33,39.35,39.24,39.28,28400.0,32.6794,32.6961,32.6047,32.6379,28400.0
2015-05-29 14:30:00,39.26,39.3,39.23,39.24,22000.0,32.6213,32.6545,32.5963,32.6047,22000.0
2015-05-29 15:00:00,39.24,39.35,39.23,39.33,32400.0,32.6047,32.6961,32.5963,32.6794,32400.0
2015-05-29 15:30:00,39.33,39.35,39.25,39.25,121600.0,32.6794,32.6961,32.613,32.613,121600.0
2015-06-01 09:30:00,39.35,39.45,39.11,39.17,46806.0,32.6961,32.7791,32.4966,32.5465,46806.0
2015-06-01 10:00:00,39.17,39.26,39.02,39.08,35180.0,32.5465,32.6213,32.4219,32.4717,35180.0
2015-06-01 10:30:00,39.08,39.21,39.04,39.2,27842.0,32.4717,32.5797,32.4385,32.5714,27842.0
2015-06-01 11:00:00,39.18,39.21,39.12,39.14,30256.0,32.5548,32.5797,32.5049,32.5216,30256.0
2015-06-01 11:30:00,39.13,39.15,39.01,39.02,44706.0,32.5133,32.5299,32.4135,32.4219,44706.0
2015-06-01 12:00:00,39.01,39.22,39.01,39.22,27506.0,32.4135,32.588,32.4135,32.588,27506.0
2015-06-01 12:30:00,39.24,39.27,39.21,39.26,11590.0,32.6047,32.6296,32.5797,32.6213,11590.0
2015-06-01 13:00:00,39.27,39.27,39.21,39.26,15142.0,32.6296,32.6296,32.5797,32.6213,15142.0
2015-06-01 13:30:00,39.27,39.27,39.22,39.23,9228.0,32.6296,32.6296,32.588,32.5963,9228.0
2015-06-01 14:00:00,39.24,39.33,39.22,39.32,18062.0,32.6047,32.6794,32.588,32.6711,18062.0
2015-06-01 14:30:00,39.32,39.33,39.27,39.31,27438.0,32.6711,32.6794,32.6296,32.6628,27438.0
2015-06-01 15:00:00,39.31,39.32,39.23,39.26,32410.0,32.6628,32.6711,32.5963,32.6213,32410.0
2015-06-01 15:30:00,39.26,39.26,39.13,39.15,97176.0,32.6213,32.6213,32.5133,32.5299,97176.0
2015-06-02 09:30:00,39.08,39.11,38.76,38.79,62430.0,32.4717,32.4966,32.2058,32.2307,62430.0
2015-06-02 10:00:00,38.8,38.88,38.77,38.85,35032.0,32.2391,32.3055,32.2141,32.2806,35032.0
2015-06-02 10:30:00,38.81,38.87,38.79,38.82,26356.0,32.2474,32.2972,32.2307,32.2557,26356.0
2015-06-02 11:00:00,38.8,38.85,38.76,38.77,23802.0,32.2391,32.2806,32.2058,32.2141,23802.0
2015-06-02 11:30:00,38.78,38.83,38.77,38.79,32512.0,32.2224,32.264,32.2141,32.2307,32512.0
2015-06-02 12:00:00,38.79,38.87,38.76,38.84,21252.0,32.2307,32.2972,32.2058,32.2723,21252.0
2015-06-02 12:30:00,38.86,39.05,38.85,39.02,87666.0,32.2889,32.4468,32.2806,32.4219,87666.0
2015-06-02 13:00:00,39.03,39.06,38.99,39.01,25368.0,32.4302,32.4551,32.3969,32.4135,25368.0
2015-06-02 13:30:00,39.02,39.04,38.99,39.04,19362.0,32.4219,32.4385,32.3969,32.4385,19362.0
2015-06-02 14:00:00,39.03,39.09,39.03,39.08,42406.0,32.4302,32.48,32.4302,32.4717,42406.0
2015-06-02 14:30:00,39.08,39.09,38.98,39.04,50522.0,32.4717,32.48,32.3886,32.4385,50522.0
2015-06-02 15:00:00,39.04,39.04,38.98,39.03,34204.0,32.4385,32.4385,32.3886,32.4302,34204.0
2015-06-02 15:30:00,39.03,39.05,38.98,38.99,98222.0,32.4302,32.4468,32.3886,32.3969,98222.0
2015-06-03 09:30:00,39.11,39.17,38.76,39.06,95566.0,32.4966,32.5465,32.2058,32.4551,95566.0
2015-06-03 10:00:00,39.01,39.01,38.88,38.95,34166.0,32.4135,32.4135,32.3055,32.3637,34166.0
2015-06-03 10:30:00,38.95,39.06,38.95,39.05,28142.0,32.3637,32.4551,32.3637,32.4468,28142.0
2015-06-03 11:00:00,39.06,39.1,39.0,39.02,36274.0,32.4551,32.4883,32.4052,32.4219,36274.0
2015-06-03 11:30:00,39.02,39.06,38.92,38.96,30074.0,32.4219,32.4551,32.3388,32.372,30074.0
2015-06-03 12:00:00,38.96,38.99,38.92,38.96,26348.0,32.372,32.3969,32.3388,32.372,26348.0
2015-06-03 12:30:00,38.96,38.96,38.91,38.95,22328.0,32.372,32.372,32.3305,32.3637,22328.0
2015-06-03 13:00:00,38.96,39.0,38.94,38.98,18002.0,32.372,32.4052,32.3554,32.3886,18002.0
2015-06-03 13:30:00,38.99,39.02,38.96,38.97,31052.0,32.3969,32.4219,32.372,32.3803,31052.0
2015-06-03 14:00:00,38.97,39.08,38.97,39.05,32636.0,32.3803,32.4717,32.3803,32.4468,32636.0
2015-06-03 14:30:00,39.06,39.1,38.98,38.99,72896.0,32.4551,32.4883,32.3886,32.3969,72896.0
2015-06-03 15:00:00,38.99,39.0,38.9,38.91,77548.0,32.3969,32.4052,32.3221,32.3305,77548.0
2015-06-03 15:30:00,38.9,39.01,38.9,39.0,175536.0,32.3221,32.4135,32.3221,32.4052,175536.0
2015-06-04 09:30:00,38.99,39.02,38.79,38.87,72262.0,32.3969,32.4219,32.2307,32.2972,72262.0
2015-06-04 10:00:00,38.85,38.99,38.85,38.93,59442.0,32.2806,32.3969,32.2806,32.3471,59442.0
2015-06-04 10:30:00,38.92,38.93,38.83,38.83,37644.0,32.3388,32.3471,32.264,32.264,37644.0
2015-06-04 11:00:00,38.84,38.91,38.75,38.85,41244.0,32.2723,32.3305,32.1975,32.2806,41244.0
2015-06-04 11:30:00,38.82,38.95,38.77,38.9,57090.0,32.2557,32.3637,32.2141,32.3221,57090.0
2015-06-04 12:00:00,38.91,38.97,38.88,38.92,35690.0,32.3305,32.3803,32.3055,32.3388,35690.0
2015-06-04 12:30:00,38.91,38.96,38.91,38.92,18088.0,32.3305,32.372,32.3305,32.3388,18088.0
2015-06-04 13:00:00,38.89,38.9,38.78,38.79,41884.0,32.3138,32.3221,32.2224,32.2307,41884.0
2015-06-04 13:30:00,38.77,38.77,38.66,38.66,37752.0,32.2141,32.2141,32.1227,32.1227,37752.0
2015-06-04 14:00:00,38.67,38.75,38.64,38.72,38844.0,32.131,32.1975,32.1061,32.1726,38844.0
2015-06-04 14:30:00,38.74,38.74,38.67,38.7,25040.0,32.1892,32.1892,32.131,32.156,25040.0
2015-06-04 15:00:00,38.7,38.71,38.62,38.63,48158.0,32.156,32.1643,32.0895,32.0978,48158.0
2015-06-04 15:30:00,38.62,38.62,38.57,38.62,156860.0,32.0895,32.0895,32.048,32.0895,156860.0
2015-06-05 09:30:00,38.57,38.73,38.25,38.27,98628.0,32.048,32.1809,31.7821,31.7987,98628.0
2015-06-05 10:00:00,38.29,38.4,38.23,38.24,71920.0,31.8153,31.9067,31.7654,31.7738,71920.0
2015-06-05 10:30:00,38.24,38.31,38.19,38.29,53670.0,31.7738,31.8319,31.7322,31.8153,53670.0
2015-06-05 11:00:00,38.29,38.33,38.22,38.31,76344.0,31.8153,31.8485,31.7571,31.8319,76344.0
2015-06-05 11:30:00,38.29,38.3,38.21,38.25,63430.0,31.8153,31.8236,31.7488,31.7821,63430.0
2015-06-05 12:00:00,38.24,38.26,38.11,38.11,86338.0,31.7738,31.7904,31.6657,31.6657,86338.0
2015-06-05 12:30:00,38.1,38.15,38.08,38.1,89182.0,31.6574,31.699,31.6408,31.6574,89182.0
2015-06-05 13:00:00,38.1,38.19,38.09,38.18,76828.0,31.6574,31.7322,31.6491,31.7239,76828.0
2015-06-05 13:30:00,38.17,38.27,38.17,38.24,57248.0,31.7156,31.7987,31.7156,31.7738,57248.0
2015-06-05 14:00:00,38.24,38.26,38.18,38.19,95610.0,31.7738,31.7904,31.7239,31.7322,95610.0
2015-06-05 14:30:00,38.19,38.29,38.17,38.26,60156.0,31.7322,31.8153,31.7156,31.7904,60156.0
2015-06-05 15:00:00,38.26,38.45,38.24,38.4,272086.0,31.7904,31.9482,31.7738,31.9067,272086.0
2015-06-05 15:30:00,38.41,38.44,38.33,38.35,159414.0,31.915,31.9399,31.8485,31.8652,159414.0
2015-06-08 09:30:00,38.3,38.35,38.08,38.21,63136.0,31.8236,31.8652,31.6408,31.7488,63136.0
2015-06-08 10:00:00,38.22,38.41,38.22,38.4,21636.0,31.7571,31.915,31.7571,31.9067,21636.0
2015-06-08 10:30:00,38.38,38.41,38.31,38.32,33894.0,31.8901,31.915,31.8319,31.8402,33894.0
2015-06-08 11:00:00,38.33,38.35,38.24,38.25,23836.0,31.8485,31.8652,31.7738,31.7821,23836.0
2015-06-08 11:30:00,38.23,38.34,38.23,38.33,13476.0,31.7654,31.8568,31.7654,31.8485,13476.0
2015-06-08 12:00:00,38.34,38.41,38.33,38.37,25018.0,31.8568,31.915,31.8485,31.8818,25018.0
2015-06-08 12:30:00,38.37,38.37,38.32,38.35,34580.0,31.8818,31.8818,31.8402,31.8652,34580.0
2015-06-08 13:00:00,38.34,38.38,38.34,38.35,16200.0,31.8568,31.8901,31.8568,31.8652,16200.0
2015-06-08 13:30:00,38.35,38.35,38.27,38.31,28352.0,31.8652,31.8652,31.7987,31.8319,28352.0
2015-06-08 14:00:00,38.31,38.41,38.3,38.4,28728.0,31.8319,31.915,31.8236,31.9067,28728.0
2015-06-08 14:30:00,38.41,38.48,38.39,38.46,49458.0,31.915,31.9732,31.8984,31.9566,49458.0
2015-06-08 15:00:00,38.46,38.47,38.38,38.41,40292.0,31.9566,31.9649,31.8901,31.915,40292.0
2015-06-08 15:30:00,38.41,38.43,38.34,38.35,127504.0,31.915,31.9316,31.8568,31.8652,127504.0
2015-06-09 09:30:00,38.41,38.49,38.33,38.43,30182.0,31.915,31.9815,31.8485,31.9316,30182.0
2015-06-09 10:00:00,38.42,38.43,38.3,38.31,26838.0,31.9233,31.9316,31.8236,31.8319,26838.0
2015-06-09 10:30:00,38.29,38.43,38.26,38.41,28962.0,31.8153,31.9316,31.7904,31.915,28962.0
2015-06-09 11:00:00,38.43,38.45,38.36,38.42,23070.0,31.9316,31.9482,31.8735,31.9233,23070.0
2015-06-09 11:30:00,38.48,38.51,38.43,38.44,21050.0,31.9732,31.9981,31.9316,31.9399,21050.0
2015-06-09 12:00:00,38.45,38.49,38.4,38.42,49176.0,31.9482,31.9815,31.9067,31.9233,49176.0
2015-06-09 12:30:00,38.42,38.46,38.42,38.45,20576.0,31.9233,31.9566,31.9233,31.9482,20576.0
2015-06-09 13:00:00,38.44,38.47,38.4,38.41,32360.0,31.9399,31.9649,31.9067,31.915,32360.0
2015-06-09 13:30:00,38.42,38.42,38.3,38.31,45676.0,31.9233,31.9233,31.8236,31.8319,45676.0
2015-06-09 14:00:00,38.31,38.34,38.27,38.33,26686.0,31.8319,31.8568,31.7987,31.8485,26686.0
2015-06-09 14:30:00,38.33,38.38,38.31,38.32,28230.0,31.8485,31.8901,31.8319,31.8402,28230.0
2015-06-09 15:00:00,38.3,38.33,38.26,38.3,30710.0,31.8236,31.8485,31.7904,31.8236,30710.0
2015-06-09 15:30:00,38.3,38.32,38.26,38.27,89218.0,31.8236,31.8402,31.7904,31.7987,89218.0
2015-06-10 09:30:00,38.33,38.52,38.33,38.48,29448.0,31.8485,32.0064,31.8485,31.9732,29448.0
2015-06-10 10:00:00,38.5,38.52,38.47,38.47,14850.0,31.9898,32.0064,31.9649,31.9649,14850.0
2015-06-10 10:30:00,38.47,38.52,38.44,38.49,18346.0,31.9649,32.0064,31.9399,31.9815,18346.0
2015-06-10 11:00:00,38.52,38.63,38.46,38.46,48710.0,32.0064,32.0978,31.9566,31.9566,48710.0
2015-06-10 11:30:00,38.48,38.52,38.43,38.48,18930.0,31.9732,32.0064,31.9316,31.9732,18930.0
2015-06-10 12:00:00,38.47,38.49,38.46,38.47,18968.0,31.9649,31.9815,31.9566,31.9649,18968.0
2015-06-10 12:30:00,38.47,38.49,38.42,38.48,21414.0,31.9649,31.9815,31.9233,31.9732,21414.0
2015-06-10 13:00:00,38.49,38.49,38.42,38.44,20474.0,31.9815,31.9815,31.9233,31.9399,20474.0
2015-06-10 13:30:00,38.41,38.49,38.41,38.49,21164.0,31.915,31.9815,31.915,31.9815,21164.0
2015-06-10 14:00:00,38.49,38.55,38.49,38.54,36612.0,31.9815,32.0313,31.9815,32.023,36612.0
2015-06-10 14:30:00,38.52,38.55,38.48,38.5,20380.0,32.0064,32.0313,31.9732,31.9898,20380.0
2015-06-10 15:00:00,38.5,38.52,38.48,38.49,35776.0,31.9898,32.0064,31.9732,31.9815,35776.0
2015-06-10 15:30:00,38.49,38.59,38.48,38.55,105378.0,31.9815,32.0646,31.9732,32.0313,105378.0
2015-06-11 09:30:00,38.6,38.64,38.55,38.64,54338.0,32.0729,32.1061,32.0313,32.1061,54338.0
2015-06-11 10:00:00,38.65,38.68,38.59,38.59,19072.0,32.1144,32.1394,32.0646,32.0646,19072.0
2015-06-11 10:30:00,38.6,38.6,38.52,38.56,16988.0,32.0729,32.0729,32.0064,32.0396,16988.0
2015-06-11 11:00:00,38.56,38.65,38.55,38.62,23698.0,32.0396,32.1144,32.0313,32.0895,23698.0
2015-06-11 11:30:00,38.62,38.66,38.59,38.63,19370.0,32.0895,32.1227,32.0646,32.0978,19370.0
2015-06-11 12:00:00,38.63,38.66,38.6,38.6,18040.0,32.0978,32.1227,32.0729,32.0729,18040.0
2015-06-11 12:30:00,38.62,38.67,38.62,38.65,16714.0,32.0895,32.131,32.0895,32.1144,16714.0
2015-06-11 13:00:00,38.65,38.66,38.63,38.64,10328.0,32.1144,32.1227,32.0978,32.1061,10328.0
2015-06-11 13:30:00,38.65,38.7,38.64,38.69,14158.0,32.1144,32.156,32.1061,32.1477,14158.0
2015-06-11 14:00:00,38.68,38.68,38.63,38.64,39810.0,32.1394,32.1394,32.0978,32.1061,39810.0
2015-06-11 14:30:00,38.63,38.64,38.57,38.59,22128.0,32.0978,32.1061,32.048,32.0646,22128.0
2015-06-11 15:00:00,38.59,38.61,38.57,38.58,52856.0,32.0646,32.0812,32.048,32.0563,52856.0
2015-06-11 15:30:00,38.59,38.6,38.51,38.58,105312.0,32.0646,32.0729,31.9981,32.0563,105312.0
2015-06-12 09:30:00,38.45,38.45,38.34,38.36,31308.0,31.9482,31.9482,31.8568,31.8735,31308.0
2015-06-12 10:00:00,38.37,38.44,38.35,38.42,33434.0,31.8818,31.9399,31.8652,31.9233,33434.0
2015-06-12 10:30:00,38.4,38.55,38.38,38.49,30012.0,31.9067,32.0313,31.8901,31.9815,30012.0
2015-06-12 11:00:00,38.49,38.6,38.44,38.57,26454.0,31.9815,32.0729,31.9399,32.048,26454.0
2015-06-12 11:30:00,38.57,38.57,38.43,38.44,24410.0,32.048,32.048,31.9316,31.9399,24410.0
2015-06-12 12:00:00,38.44,38.47,38.42,38.46,26250.0,31.9399,31.9649,31.9233,31.9566,26250.0
2015-06-12 12:30:00,38.45,38.46,38.43,38.45,22754.0,31.9482,31.9566,31.9316,31.9482,22754.0
2015-06-12 13:00:00,38.44,38.47,38.43,38.47,15420.0,31.9399,31.9649,31.9316,31.9649,15420.0
2015-06-12 13:30:00,38.48,38.49,38.43,38.46,12160.0,31.9732,31.9815,31.9316,31.9566,12160.0
2015-06-12 14:00:00,38.47,38.48,38.44,38.46,12628.0,31.9649,31.9732,31.9399,31.9566,12628.0
2015-06-12 14:30:00,38.44,38.47,38.4,38.42,14492.0,31.9399,31.9649,31.9067,31.9233,14492.0
2015-06-12 15:00:00,38.42,38.48,38.42,38.48,25850.0,31.9233,31.9732,31.9233,31.9732,25850.0
2015-06-12 15:30:00,38.5,38.51,38.46,38.49,53644.0,31.9898,31.9981,31.9566,31.9815,53644.0
2015-06-15 09:30:00,38.29,38.4,38.12,38.27,36028.0,31.8153,31.9067,31.674,31.7987,36028.0
2015-06-15 10:00:00,38.3,38.51,38.27,38.5,66972.0,31.8236,31.9981,31.7987,31.9898,66972.0
2015-06-15 10:30:00,38.5,38.55,38.43,38.49,57530.0,31.9898,32.0313,31.9316,31.9815,57530.0
2015-06-15 11:00:00,38.51,38.64,38.51,38.54,62408.0,31.9981,32.1061,31.9981,32.023,62408.0
2015-06-15 11:30:00,38.52,38.62,38.52,38.59,39674.0,32.0064,32.0895,32.0064,32.0646,39674.0
2015-06-15 12:00:00,38.59,38.63,38.56,38.58,56122.0,32.0646,32.0978,32.0396,32.0563,56122.0
2015-06-15 12:30:00,38.57,38.65,38.55,38.59,32492.0,32.048,32.1144,32.0313,32.0646,32492.0
2015-06-15 13:00:00,38.6,38.6,38.54,38.55,20850.0,32.0729,32.0729,32.023,32.0313,20850.0
2015-06-15 13:30:00,38.54,38.65,38.51,38.56,39062.0,32.023,32.1144,31.9981,32.0396,39062.0
2015-06-15 14:00:00,38.57,38.59,38.54,38.57,36782.0,32.048,32.0646,32.023,32.048,36782.0
2015-06-15 14:30:00,38.58,38.58,38.47,38.47,47526.0,32.0563,32.0563,31.9649,31.9649,47526.0
2015-06-15 15:00:00,38.48,38.49,38.45,38.48,49004.0,31.9732,31.9815,31.9482,31.9732,49004.0
2015-06-15 15:30:00,38.49,38.49,38.37,38.4,198404.0,31.9815,31.9815,31.8818,31.9067,198404.0
2015-06-16 09:30:00,38.5,38.84,38.46,38.81,58984.0,31.9898,32.2723,31.9566,32.2474,58984.0
2015-06-16 10:00:00,38.83,38.88,38.73,38.74,65658.0,32.264,32.3055,32.1809,32.1892,65658.0
2015-06-16 10:30:00,38.74,38.85,38.73,38.8,56408.0,32.1892,32.2806,32.1809,32.2391,56408.0
2015-06-16 11:00:00,38.81,38.97,38.8,38.91,41972.0,32.2474,32.3803,32.2391,32.3305,41972.0
2015-06-16 11:30:00,38.9,38.93,38.88,38.88,36006.0,32.3221,32.3471,32.3055,32.3055,36006.0
2015-06-16 12:00:00,38.9,38.91,38.86,38.88,21976.0,32.3221,32.3305,32.2889,32.3055,21976.0
2015-06-16 12:30:00,38.9,38.97,38.9,38.95,24254.0,32.3221,32.3803,32.3221,32.3637,24254.0
2015-06-16 13:00:00,38.96,39.03,38.94,39.02,34554.0,32.372,32.4302,32.3554,32.4219,34554.0
2015-06-16 13:30:00,39.02,39.07,39.02,39.03,22852.0,32.4219,32.4634,32.4219,32.4302,22852.0
2015-06-16 14:00:00,39.04,39.07,39.02,39.06,23774.0,32.4385,32.4634,32.4219,32.4551,23774.0
2015-06-16 14:30:00,39.05,39.09,39.04,39.08,34070.0,32.4468,32.48,32.4385,32.4717,34070.0
2015-06-16 15:00:00,39.07,39.1,39.07,39.1,48058.0,32.4634,32.4883,32.4634,32.4883,48058.0
2015-06-16 15:30:00,39.1,39.12,39.04,39.11,159194.0,32.4883,32.5049,32.4385,32.4966,159194.0
2015-06-17 09:30:00,39.14,39.27,38.96,39.17,30816.0,32.5216,32.6296,32.372,32.5465,30816.0
2015-06-17 10:00:00,39.2,39.27,39.12,39.13,29372.0,32.5714,32.6296,32.5049,32.5133,29372.0
2015-06-17 10:30:00,39.16,39.24,39.1,39.2,31264.0,32.5382,32.6047,32.4883,32.5714,31264.0
2015-06-17 11:00:00,39.21,39.22,39.12,39.12,12898.0,32.5797,32.588,32.5049,32.5049,12898.0
2015-06-17 11:30:00,39.12,39.17,39.09,39.16,30044.0,32.5049,32.5465,32.48,32.5382,30044.0
2015-06-17 12:00:00,39.15,39.15,39.04,39.07,10000.0,32.5299,32.5299,32.4385,32.4634,10000.0
2015-06-17 12:30:00,39.06,39.06,38.97,39.0,15870.0,32.4551,32.4551,32.3803,32.4052,15870.0
2015-06-17 13:00:00,38.98,39.02,38.95,38.99,32552.0,32.3886,32.4219,32.3637,32.3969,32552.0
2015-06-17 13:30:00,38.98,39.05,38.97,39.04,16878.0,32.3886,32.4468,32.3803,32.4385,16878.0
2015-06-17 14:00:00,39.04,39.24,38.94,39.1,50958.0,32.4385,32.6047,32.3554,32.4883,50958.0
2015-06-17 14:30:00,39.1,39.29,39.09,39.24,36108.0,32.4883,32.6462,32.48,32.6047,36108.0
2015-06-17 15:00:00,39.24,39.26,39.19,39.21,89608.0,32.6047,32.6213,32.5631,32.5797,89608.0
2015-06-17 15:30:00,39.23,39.23,39.1,39.14,85644.0,32.5963,32.5963,32.4883,32.5216,85644.0
2015-06-18 09:30:00,39.26,39.38,39.13,39.33,85592.0,32.6213,32.721,32.5133,32.6794,85592.0
2015-06-18 10:00:00,39.36,39.54,39.3,39.54,45656.0,32.7044,32.8539,32.6545,32.8539,45656.0
2015-06-18 10:30:00,39.54,39.57,39.49,39.56,62786.0,32.8539,32.8789,32.8124,32.8705,62786.0
2015-06-18 11:00:00,39.56,39.66,39.56,39.62,39208.0,32.8705,32.9536,32.8705,32.9204,39208.0
2015-06-18 11:30:00,39.63,39.72,39.63,39.67,33578.0,32.9287,33.0035,32.9287,32.9619,33578.0
2015-06-18 12:00:00,39.68,39.74,39.67,39.7,40150.0,32.9703,33.0201,32.9619,32.9869,40150.0
2015-06-18 12:30:00,39.72,39.77,39.68,39.68,26094.0,33.0035,33.045,32.9703,32.9703,26094.0
2015-06-18 13:00:00,39.68,39.73,39.6,39.6,28008.0,32.9703,33.0118,32.9038,32.9038,28008.0
2015-06-18 13:30:00,39.62,39.63,39.58,39.6,28884.0,32.9204,32.9287,32.8872,32.9038,28884.0
2015-06-18 14:00:00,39.61,39.66,39.6,39.64,43970.0,32.9121,32.9536,32.9038,32.937,43970.0
2015-06-18 14:30:00,39.64,39.68,39.63,39.67,54810.0,32.937,32.9703,32.9287,32.9619,54810.0
2015-06-18 15:00:00,39.68,39.68,39.59,39.66,53484.0,32.9703,32.9703,32.8955,32.9536,53484.0
2015-06-18 15:30:00,39.66,39.68,39.55,39.56,156126.0,32.9536,32.9703,32.8622,32.8705,156126.0
2015-06-19 09:30:00,39.5,39.7,39.49,39.63,296572.0,32.8207,32.9869,32.8124,32.9287,296572.0
2015-06-19 10:00:00,39.63,39.76,39.6,39.72,46898.0,32.9287,33.0367,32.9038,33.0035,46898.0
2015-06-19 10:30:00,39.73,39.79,39.72,39.74,24820.0,33.0118,33.0617,33.0035,33.0201,24820.0
2015-06-19 11:00:00,39.74,39.74,39.69,39.69,17290.0,33.0201,33.0201,32.9786,32.9786,17290.0
2015-06-19 11:30:00,39.7,39.7,39.63,39.65,14712.0,32.9869,32.9869,32.9287,32.9453,14712.0
2015-06-19 12:00:00,39.64,39.66,39.61,39.61,17050.0,32.937,32.9536,32.9121,32.9121,17050.0
2015-06-19 12:30:00,39.61,39.69,39.61,39.68,17248.0,32.9121,32.9786,32.9121,32.9703,17248.0
2015-06-19 13:00:00,39.68,39.74,39.68,39.73,13260.0,32.9703,33.0201,32.9703,33.0118,13260.0
2015-06-19 13:30:00,39.73,39.76,39.72,39.72,12172.0,33.0118,33.0367,33.0035,33.0035,12172.0
2015-06-19 14:00:00,39.71,39.73,39.66,39.67,16260.0,32.9952,33.0118,32.9536,32.9619,16260.0
2015-06-19 14:30:00,39.68,39.71,39.66,39.69,20918.0,32.9703,32.9952,32.9536,32.9786,20918.0
2015-06-19 15:00:00,39.7,39.7,39.6,39.6,39568.0,32.9869,32.9869,32.9038,32.9038,39568.0
2015-06-19 15:30:00,39.6,39.68,39.6,39.6,101292.0,32.9038,32.9703,32.9038,32.9038,101292.0
2015-06-22 09:30:00,39.74,39.98,39.72,39.92,69684.0,33.0201,33.2195,33.0035,33.1697,69684.0
2015-06-22 10:00:00,39.92,39.99,39.88,39.98,27346.0,33.1697,33.2278,33.1364,33.2195,27346.0
2015-06-22 10:30:00,39.98,40.12,39.98,40.12,55280.0,33.2195,33.3359,33.2195,33.3359,55280.0
2015-06-22 11:00:00,40.1,40.32,40.1,40.32,89616.0,33.3192,33.502,33.3192,33.502,89616.0
2015-06-22 11:30:00,40.31,40.32,40.1,40.1,44010.0,33.4937,33.502,33.3192,33.3192,44010.0
2015-06-22 12:00:00,40.1,40.16,40.07,40.09,35514.0,33.3192,33.3691,33.2943,33.3109,35514.0
2015-06-22 12:30:00,40.09,40.11,40.08,40.1,14928.0,33.3109,33.3275,33.3026,33.3192,14928.0
2015-06-22 13:00:00,40.11,40.13,40.08,40.09,29054.0,33.3275,33.3442,33.3026,33.3109,29054.0
2015-06-22 13:30:00,40.08,40.12,40.06,40.1,34426.0,33.3026,33.3359,33.286,33.3192,34426.0
2015-06-22 14:00:00,40.08,40.12,40.06,40.08,34086.0,33.3026,33.3359,33.286,33.3026,34086.0
2015-06-22 14:30:00,40.07,40.12,40.06,40.07,56334.0,33.2943,33.3359,33.286,33.2943,56334.0
2015-06-22 15:00:00,40.08,40.12,40.07,40.07,43406.0,33.3026,33.3359,33.2943,33.2943,43406.0
2015-06-22 15:30:00,40.07,40.13,40.06,40.12,147800.0,33.2943,33.3442,33.286,33.3359,147800.0
2015-06-23 09:30:00,40.13,40.22,40.02,40.16,130020.0,33.3442,33.4189,33.2528,33.3691,130020.0
2015-06-23 10:00:00,40.17,40.21,40.01,40.05,53246.0,33.3774,33.4106,33.2445,33.2777,53246.0
2015-06-23 10:30:00,40.07,40.13,40.07,40.1,89486.0,33.2943,33.3442,33.2943,33.3192,89486.0
2015-06-23 11:00:00,40.12,40.18,40.02,40.04,159122.0,33.3359,33.3857,33.2528,33.2694,159122.0
2015-06-23 11:30:00,40.04,40.14,40.02,40.1,54382.0,33.2694,33.3525,33.2528,33.3192,54382.0
2015-06-23 12:00:00,40.12,40.12,40.04,40.06,46368.0,33.3359,33.3359,33.2694,33.286,46368.0
2015-06-23 12:30:00,40.06,40.08,40.04,40.05,35846.0,33.286,33.3026,33.2694,33.2777,35846.0
2015-06-23 13:00:00,40.05,40.08,40.01,40.07,66854.0,33.2777,33.3026,33.2445,33.2943,66854.0
2015-06-23 13:30:00,40.07,40.09,40.03,40.04,36400.0,33.2943,33.3109,33.2611,33.2694,36400.0
2015-06-23 14:00:00,40.04,40.06,40.02,40.05,33084.0,33.2694,33.286,33.2528,33.2777,33084.0
2015-06-23 14:30:00,40.05,40.13,40.04,40.1,88000.0,33.2777,33.3442,33.2694,33.3192,88000.0
2015-06-23 15:00:00,40.1,40.19,40.09,40.18,74760.0,33.3192,33.394,33.3109,33.3857,74760.0
2015-06-23 15:30:00,40.18,40.22,40.13,40.13,181070.0,33.3857,33.4189,33.3442,33.3442,181070.0
2015-06-24 09:30:00,40.57,41.04,40.57,40.91,388374.0,33.7098,34.1003,33.7098,33.9923,388374.0
2015-06-24 10:00:00,40.92,41.1,40.89,41.06,190282.0,34.0006,34.1501,33.9756,34.1169,190282.0
2015-06-24 10:30:00,41.08,41.13,40.95,40.99,150108.0,34.1335,34.1751,34.0255,34.0587,150108.0
2015-06-24 11:00:00,40.99,41.05,40.95,40.99,109822.0,34.0587,34.1086,34.0255,34.0587,109822.0
2015-06-24 11:30:00,40.99,40.99,40.88,40.9,82966.0,34.0587,34.0587,33.9673,33.984,82966.0
2015-06-24 12:00:00,40.89,40.91,40.84,40.87,89690.0,33.9756,33.9923,33.9341,33.959,89690.0
2015-06-24 12:30:00,40.87,40.95,40.77,40.77,105110.0,33.959,34.0255,33.8759,33.8759,105110.0
2015-06-24 13:00:00,40.77,40.81,40.67,40.69,88148.0,33.8759,33.9092,33.7928,33.8095,88148.0
2015-06-24 13:30:00,40.69,40.75,40.64,40.74,97518.0,33.8095,33.8593,33.7679,33.851,97518.0
2015-06-24 14:00:00,40.74,40.75,40.67,40.69,111922.0,33.851,33.8593,33.7928,33.8095,111922.0
2015-06-24 14:30:00,40.69,40.73,40.66,40.68,163244.0,33.8095,33.8427,33.7845,33.8012,163244.0
2015-06-24 15:00:00,40.67,40.73,40.62,40.72,189346.0,33.7928,33.8427,33.7513,33.8344,189346.0
2015-06-24 15:30:00,40.72,40.8,40.71,40.72,378448.0,33.8344,33.9009,33.8261,33.8344,378448.0
2015-06-25 09:30:00,41.2,41.2,40.71,40.76,73540.0,34.2332,34.2332,33.8261,33.8676,73540.0
2015-06-25 10:00:00,40.76,40.79,40.67,40.76,37248.0,33.8676,33.8926,33.7928,33.8676,37248.0
2015-06-25 10:30:00,40.77,40.77,40.71,40.76,35580.0,33.8759,33.8759,33.8261,33.8676,35580.0
2015-06-25 11:00:00,40.77,40.82,40.75,40.8,50064.0,33.8759,33.9175,33.8593,33.9009,50064.0
2015-06-25 11:30:00,40.8,40.84,40.77,40.81,49766.0,33.9009,33.9341,33.8759,33.9092,49766.0
2015-06-25 12:00:00,40.81,40.84,40.79,40.83,48656.0,33.9092,33.9341,33.8926,33.9258,48656.0
2015-06-25 12:30:00,40.83,40.85,40.8,40.83,34908.0,33.9258,33.9424,33.9009,33.9258,34908.0
2015-06-25 13:00:00,40.83,40.85,40.8,40.83,24348.0,33.9258,33.9424,33.9009,33.9258,24348.0
2015-06-25 13:30:00,40.82,40.87,40.77,40.86,61464.0,33.9175,33.959,33.8759,33.9507,61464.0
2015-06-25 14:00:00,40.86,40.89,40.8,40.83,106674.0,33.9507,33.9756,33.9009,33.9258,106674.0
2015-06-25 14:30:00,40.83,40.9,40.8,40.85,72340.0,33.9258,33.984,33.9009,33.9424,72340.0
2015-06-25 15:00:00,40.87,40.92,40.85,40.86,93336.0,33.959,34.0006,33.9424,33.9507,93336.0
2015-06-25 15:30:00,40.86,40.87,40.75,40.77,210408.0,33.9507,33.959,33.8593,33.8759,210408.0
2015-06-26 09:30:00,40.9,40.96,40.81,40.9,73760.0,33.984,34.0338,33.9092,33.984,73760.0
2015-06-26 10:00:00,40.91,40.94,40.84,40.92,43986.0,33.9923,34.0172,33.9341,34.0006,43986.0
2015-06-26 10:30:00,40.91,40.94,40.86,40.88,55620.0,33.9923,34.0172,33.9507,33.9673,55620.0
2015-06-26 11:00:00,40.88,40.95,40.87,40.91,54006.0,33.9673,34.0255,33.959,33.9923,54006.0
2015-06-26 11:30:00,40.91,40.94,40.87,40.91,44758.0,33.9923,34.0172,33.959,33.9923,44758.0
2015-06-26 12:00:00,40.91,40.93,40.82,40.82,147394.0,33.9923,34.0089,33.9175,33.9175,147394.0
2015-06-26 12:30:00,40.83,40.83,40.74,40.76,43932.0,33.9258,33.9258,33.851,33.8676,43932.0
2015-06-26 13:00:00,40.74,40.78,40.62,40.67,38190.0,33.851,33.8842,33.7513,33.7928,38190.0
2015-06-26 13:30:00,40.66,40.74,40.63,40.7,47260.0,33.7845,33.851,33.7596,33.8178,47260.0
2015-06-26 14:00:00,40.71,40.76,40.7,40.76,60756.0,33.8261,33.8676,33.8178,33.8676,60756.0
2015-06-26 14:30:00,40.76,40.77,40.67,40.67,47340.0,33.8676,33.8759,33.7928,33.7928,47340.0
2015-06-26 15:00:00,40.67,40.77,40.67,40.77,67114.0,33.7928,33.8759,33.7928,33.8759,67114.0
2015-06-26 15:30:00,40.77,40.77,40.66,40.74,232670.0,33.8759,33.8759,33.7845,33.851,232670.0
2015-06-29 09:30:00,40.48,40.52,40.35,40.47,98748.0,33.635,33.6682,33.527,33.6267,98748.0
2015-06-29 10:00:00,40.46,40.56,40.46,40.49,48836.0,33.6184,33.7014,33.6184,33.6433,48836.0
2015-06-29 10:30:00,40.48,40.56,40.45,40.46,86366.0,33.635,33.7014,33.61,33.6184,86366.0
2015-06-29 11:00:00,40.45,40.49,40.38,40.49,63138.0,33.61,33.6433,33.5519,33.6433,63138.0
2015-06-29 11:30:00,40.5,40.59,40.44,40.49,62666.0,33.6516,33.7264,33.6017,33.6433,62666.0
2015-06-29 12:00:00,40.48,40.48,40.38,40.41,55474.0,33.635,33.635,33.5519,33.5768,55474.0
2015-06-29 12:30:00,40.4,40.44,40.35,40.37,62206.0,33.5685,33.6017,33.527,33.5436,62206.0
2015-06-29 13:00:00,40.36,40.45,40.33,40.42,56180.0,33.5353,33.61,33.5103,33.5851,56180.0
2015-06-29 13:30:00,40.42,40.42,40.31,40.34,34604.0,33.5851,33.5851,33.4937,33.5187,34604.0
2015-06-29 14:00:00,40.35,40.4,40.27,40.29,83894.0,33.527,33.5685,33.4605,33.4771,83894.0
2015-06-29 14:30:00,40.27,40.4,40.22,40.27,72114.0,33.4605,33.5685,33.4189,33.4605,72114.0
2015-06-29 15:00:00,40.27,40.32,40.2,40.24,76406.0,33.4605,33.502,33.4023,33.4356,76406.0
2015-06-29 15:30:00,40.24,40.24,40.07,40.08,244100.0,33.4356,33.4356,33.2943,33.3026,244100.0
2015-06-30 09:30:00,40.25,40.43,40.2,40.41,111160.0,33.4439,33.5934,33.4023,33.5768,111160.0
2015-06-30 10:00:00,40.41,40.67,40.4,40.63,148114.0,33.5768,33.7928,33.5685,33.7596,148114.0
2015-06-30 10:30:00,40.62,40.62,40.45,40.53,77206.0,33.7513,33.7513,33.61,33.6765,77206.0
2015-06-30 11:00:00,40.52,40.67,40.49,40.52,116992.0,33.6682,33.7928,33.6433,33.6682,116992.0
2015-06-30 11:30:00,40.52,40.55,40.48,40.5,129792.0,33.6682,33.6931,33.635,33.6516,129792.0
2015-06-30 12:00:00,40.5,40.57,40.39,40.4,117092.0,33.6516,33.7098,33.5602,33.5685,117092.0
2015-06-30 12:30:00,40.4,40.46,40.35,40.46,78658.0,33.5685,33.6184,33.527,33.6184,78658.0
2015-06-30 13:00:00,40.46,40.52,40.44,40.49,74378.0,33.6184,33.6682,33.6017,33.6433,74378.0
2015-06-30 13:30:00,40.49,40.55,40.47,40.52,82192.0,33.6433,33.6931,33.6267,33.6682,82192.0
2015-06-30 14:00:00,40.52,40.68,40.51,40.55,137320.0,33.6682,33.8012,33.6599,33.6931,137320.0
2015-06-30 14:30:00,40.54,40.55,40.41,40.41,154012.0,33.6848,33.6931,33.5768,33.5768,154012.0
2015-06-30 15:00:00,40.39,40.46,40.35,40.4,193954.0,33.5602,33.6184,33.527,33.5685,193954.0
2015-06-30 15:30:00,40.38,40.54,40.38,40.48,453448.0,33.5519,33.6848,33.5519,33.635,453448.0
2015-07-01 09:30:00,39.12,39.63,38.93,39.1,716756.0,32.5049,32.9287,32.3471,32.4883,716756.0
2015-07-01 10:00:00,39.11,39.38,39.07,39.21,410332.0,32.4966,32.721,32.4634,32.5797,410332.0
2015-07-01 10:30:00,39.21,39.33,39.14,39.3,354332.0,32.5797,32.6794,32.5216,32.6545,354332.0
2015-07-01 11:00:00,39.31,39.51,39.29,39.49,221996.0,32.6628,32.829,32.6462,32.8124,221996.0
2015-07-01 11:30:00,39.49,39.65,39.49,39.56,329840.0,32.8124,32.9453,32.8124,32.8705,329840.0
2015-07-01 12:00:00,39.55,39.67,39.48,39.65,145584.0,32.8622,32.9619,32.8041,32.9453,145584.0
2015-07-01 12:30:00,39.65,39.69,39.46,39.58,163874.0,32.9453,32.9786,32.7875,32.8872,163874.0
2015-07-01 13:00:00,39.58,39.66,39.55,39.59,120188.0,32.8872,32.9536,32.8622,32.8955,120188.0
2015-07-01 13:30:00,39.58,39.69,39.56,39.62,137332.0,32.8872,32.9786,32.8705,32.9204,137332.0
2015-07-01 14:00:00,39.62,39.68,39.46,39.65,237280.0,32.9204,32.9703,32.7875,32.9453,237280.0
2015-07-01 14:30:00,39.65,39.73,39.58,39.68,165518.0,32.9453,33.0118,32.8872,32.9703,165518.0
2015-07-01 15:00:00,39.68,39.77,39.66,39.77,208876.0,32.9703,33.045,32.9536,33.045,208876.0
2015-07-01 15:30:00,39.78,39.83,39.7,39.81,419776.0,33.0533,33.0949,32.9869,33.0783,419776.0
2015-07-02 09:30:00,39.79,40.08,39.61,40.06,230818.0,33.0617,33.3026,32.9121,33.286,230818.0
2015-07-02 10:00:00,40.06,40.19,40.02,40.09,223968.0,33.286,33.394,33.2528,33.3109,223968.0
2015-07-02 10:30:00,40.09,40.21,40.08,40.13,111936.0,33.3109,33.4106,33.3026,33.3442,111936.0
2015-07-02 11:00:00,40.12,40.14,40.06,40.1,140170.0,33.3359,33.3525,33.286,33.3192,140170.0
2015-07-02 11:30:00,40.11,40.16,39.96,40.01,75742.0,33.3275,33.3691,33.2029,33.2445,75742.0
2015-07-02 12:00:00,40.01,40.02,39.87,39.88,123042.0,33.2445,33.2528,33.1281,33.1364,123042.0
2015-07-02 12:30:00,39.87,39.98,39.87,39.93,119388.0,33.1281,33.2195,33.1281,33.178,119388.0
2015-07-02 13:00:00,39.93,39.97,39.9,39.93,104842.0,33.178,33.2112,33.1531,33.178,104842.0
2015-07-02 13:30:00,39.93,39.95,39.89,39.93,131792.0,33.178,33.1946,33.1447,33.178,131792.0
2015-07-02 14:00:00,39.93,39.95,39.83,39.83,148550.0,33.178,33.1946,33.0949,33.0949,148550.0
2015-07-02 14:30:00,39.84,39.98,39.83,39.96,141264.0,33.1032,33.2195,33.0949,33.2029,141264.0
2015-07-02 15:00:00,39.96,39.99,39.9,39.91,131208.0,33.2029,33.2278,33.1531,33.1614,131208.0
2015-07-02 15:30:00,39.91,39.99,39.83,39.98,322900.0,33.1614,33.2278,33.0949,33.2195,322900.0
2015-07-06 09:30:00,39.86,39.99,39.68,39.95,90808.0,33.1198,33.2278,32.9703,33.1946,90808.0
2015-07-06 10:00:00,39.95,40.06,39.94,39.94,121576.0,33.1946,33.286,33.1863,33.1863,121576.0
2015-07-06 10:30:00,39.96,39.96,39.85,39.91,66898.0,33.2029,33.2029,33.1115,33.1614,66898.0
2015-07-06 11:00:00,39.92,39.92,39.65,39.67,138912.0,33.1697,33.1697,32.9453,32.9619,138912.0
2015-07-06 11:30:00,39.67,39.67,39.58,39.63,85058.0,32.9619,32.9619,32.8872,32.9287,85058.0
2015-07-06 12:00:00,39.63,39.65,39.57,39.63,75180.0,32.9287,32.9453,32.8789,32.9287,75180.0
2015-07-06 12:30:00,39.62,39.62,39.56,39.59,88758.0,32.9204,32.9204,32.8705,32.8955,88758.0
2015-07-06 13:00:00,39.59,39.63,39.54,39.57,84364.0,32.8955,32.9287,32.8539,32.8789,84364.0
2015-07-06 13:30:00,39.57,39.59,39.5,39.5,131620.0,32.8789,32.8955,32.8207,32.8207,131620.0
2015-07-06 14:00:00,39.5,39.57,39.5,39.54,100760.0,32.8207,32.8789,32.8207,32.8539,100760.0
2015-07-06 14:30:00,39.54,39.61,39.52,39.55,105178.0,32.8539,32.9121,32.8373,32.8622,105178.0
2015-07-06 15:00:00,39.56,39.6,39.49,39.54,101656.0,32.8705,32.9038,32.8124,32.8539,101656.0
2015-07-06 15:30:00,39.54,39.7,39.54,39.69,239596.0,32.8539,32.9869,32.8539,32.9786,239596.0
2015-07-07 09:30:00,39.69,39.86,39.59,39.81,72248.0,32.9786,33.1198,32.8955,33.0783,72248.0
2015-07-07 10:00:00,39.8,39.83,39.69,39.72,119894.0,33.07,33.0949,32.9786,33.0035,119894.0
2015-07-07 10:30:00,39.71,39.71,39.54,39.6,103034.0,32.9952,32.9952,32.8539,32.9038,103034.0
2015-07-07 11:00:00,39.58,39.59,39.42,39.44,85420.0,32.8872,32.8955,32.7542,32.7708,85420.0
2015-07-07 11:30:00,39.44,39.65,39.38,39.63,77476.0,32.7708,32.9453,32.721,32.9287,77476.0
2015-07-07 12:00:00,39.62,39.73,39.61,39.64,58470.0,32.9204,33.0118,32.9121,32.937,58470.0
2015-07-07 12:30:00,39.63,39.85,39.63,39.81,57272.0,32.9287,33.1115,32.9287,33.0783,57272.0
2015-07-07 13:00:00,39.83,39.95,39.81,39.88,84220.0,33.0949,33.1946,33.0783,33.1364,84220.0
2015-07-07 13:30:00,39.88,39.94,39.84,39.92,48194.0,33.1364,33.1863,33.1032,33.1697,48194.0
2015-07-07 14:00:00,39.92,39.94,39.82,39.87,53840.0,33.1697,33.1863,33.0866,33.1281,53840.0
2015-07-07 14:30:00,39.88,40.15,39.85,40.15,77658.0,33.1364,33.3608,33.1115,33.3608,77658.0
2015-07-07 15:00:00,40.15,40.24,40.13,40.21,92558.0,33.3608,33.4356,33.3442,33.4106,92558.0
2015-07-07 15:30:00,40.2,40.31,40.18,40.29,206874.0,33.4023,33.4937,33.3857,33.4771,206874.0
2015-07-08 09:30:00,40.09,40.27,40.01,40.1,39130.0,33.3109,33.4605,33.2445,33.3192,39130.0
2015-07-08 10:00:00,40.08,40.08,39.93,39.95,54242.0,33.3026,33.3026,33.178,33.1946,54242.0
2015-07-08 10:30:00,39.94,40.02,39.89,39.98,61988.0,33.1863,33.2528,33.1447,33.2195,61988.0
2015-07-08 11:00:00,39.98,39.98,39.81,39.82,62428.0,33.2195,33.2195,33.0783,33.0866,62428.0
2015-07-08 11:30:00,39.83,39.87,39.76,39.77,45348.0,33.0949,33.1281,33.0367,33.045,45348.0
2015-07-08 12:00:00,39.79,39.97,39.77,39.97,74430.0,33.0617,33.2112,33.045,33.2112,74430.0
2015-07-08 12:30:00,39.97,39.99,39.88,39.99,113784.0,33.2112,33.2278,33.1364,33.2278,113784.0
2015-07-08 13:00:00,39.97,39.98,39.85,39.94,116616.0,33.2112,33.2195,33.1115,33.1863,116616.0
2015-07-08 13:30:00,39.95,40.01,39.92,39.95,57906.0,33.1946,33.2445,33.1697,33.1946,57906.0
2015-07-08 14:00:00,39.95,39.98,39.83,39.95,106304.0,33.1946,33.2195,33.0949,33.1946,106304.0
2015-07-08 14:30:00,39.95,39.97,39.88,39.88,302574.0,33.1946,33.2112,33.1364,33.1364,302574.0
2015-07-08 15:00:00,39.88,39.99,39.78,39.78,131934.0,33.1364,33.2278,33.0533,33.0533,131934.0
2015-07-08 15:30:00,39.8,39.88,39.77,39.8,246986.0,33.07,33.1364,33.045,33.07,246986.0
2015-07-09 09:30:00,40.04,40.1,39.76,39.77,62454.0,33.437,33.4871,33.2032,33.2115,62454.0
2015-07-09 10:00:00,39.77,39.95,39.67,39.92,278562.0,33.2115,33.3618,33.128,33.3368,278562.0
2015-07-09 10:30:00,39.92,40.05,39.9,40.02,176506.0,33.3368,33.4454,33.3201,33.4203,176506.0
2015-07-09 11:00:00,40.02,40.12,39.99,40.03,61618.0,33.4203,33.5038,33.3952,33.4287,61618.0
2015-07-09 11:30:00,40.03,40.08,39.92,39.92,74100.0,33.4287,33.4704,33.3368,33.3368,74100.0
2015-07-09 12:00:00,39.91,39.96,39.84,39.94,153648.0,33.3284,33.3702,33.27,33.3535,153648.0
2015-07-09 12:30:00,39.94,39.98,39.93,39.95,130052.0,33.3535,33.3869,33.3451,33.3618,130052.0
2015-07-09 13:00:00,39.95,39.97,39.8,39.82,192888.0,33.3618,33.3785,33.2366,33.2533,192888.0
2015-07-09 13:30:00,39.8,39.84,39.76,39.82,49516.0,33.2366,33.27,33.2032,33.2533,49516.0
2015-07-09 14:00:00,39.83,39.87,39.73,39.75,113580.0,33.2616,33.295,33.1781,33.1948,113580.0
2015-07-09 14:30:00,39.75,39.87,39.72,39.85,68766.0,33.1948,33.295,33.1698,33.2783,68766.0
2015-07-09 15:00:00,39.85,39.86,39.76,39.76,99698.0,33.2783,33.2867,33.2032,33.2032,99698.0
2015-07-09 15:30:00,39.76,39.8,39.68,39.68,175422.0,33.2032,33.2366,33.1364,33.1364,175422.0
2015-07-10 09:30:00,39.72,40.05,39.72,39.82,81848.0,33.1698,33.4454,33.1698,33.2533,81848.0
2015-07-10 10:00:00,39.83,39.89,39.77,39.85,94598.0,33.2616,33.3117,33.2115,33.2783,94598.0
2015-07-10 10:30:00,39.85,39.95,39.83,39.92,66990.0,33.2783,33.3618,33.2616,33.3368,66990.0
2015-07-10 11:00:00,39.92,40.09,39.92,40.07,40180.0,33.3368,33.4788,33.3368,33.4621,40180.0
2015-07-10 11:30:00,40.07,40.23,40.04,40.18,89866.0,33.4621,33.5957,33.437,33.5539,89866.0
2015-07-10 12:00:00,40.18,40.21,40.16,40.2,54440.0,33.5539,33.579,33.5372,33.5706,54440.0
2015-07-10 12:30:00,40.19,40.21,40.15,40.2,77706.0,33.5623,33.579,33.5289,33.5706,77706.0
2015-07-10 13:00:00,40.19,40.19,40.08,40.08,34926.0,33.5623,33.5623,33.4704,33.4704,34926.0
2015-07-10 13:30:00,40.08,40.08,40.02,40.03,40932.0,33.4704,33.4704,33.4203,33.4287,40932.0
2015-07-10 14:00:00,40.04,40.15,40.02,40.12,41852.0,33.437,33.5289,33.4203,33.5038,41852.0
2015-07-10 14:30:00,40.13,40.16,40.12,40.16,36604.0,33.5122,33.5372,33.5038,33.5372,36604.0
2015-07-10 15:00:00,40.16,40.16,40.11,40.12,86210.0,33.5372,33.5372,33.4955,33.5038,86210.0
2015-07-10 15:30:00,40.12,40.13,40.0,40.01,230306.0,33.5038,33.5122,33.4036,33.412,230306.0
2015-07-13 09:30:00,40.27,40.32,40.18,40.21,36150.0,33.6291,33.6708,33.5539,33.579,36150.0
2015-07-13 10:00:00,40.21,40.3,40.2,40.27,39710.0,33.579,33.6541,33.5706,33.6291,39710.0
2015-07-13 10:30:00,40.27,40.29,40.24,40.25,32462.0,33.6291,33.6458,33.604,33.6124,32462.0
2015-07-13 11:00:00,40.24,40.31,40.24,40.25,38334.0,33.604,33.6625,33.604,33.6124,38334.0
2015-07-13 11:30:00,40.24,40.27,40.22,40.25,53314.0,33.604,33.6291,33.5873,33.6124,53314.0
2015-07-13 12:00:00,40.25,40.25,40.2,40.21,20432.0,33.6124,33.6124,33.5706,33.579,20432.0
2015-07-13 12:30:00,40.23,40.23,40.14,40.15,23078.0,33.5957,33.5957,33.5205,33.5289,23078.0
2015-07-13 13:00:00,40.15,40.18,40.15,40.17,28708.0,33.5289,33.5539,33.5289,33.5456,28708.0
2015-07-13 13:30:00,40.18,40.19,40.16,40.17,32416.0,33.5539,33.5623,33.5372,33.5456,32416.0
2015-07-13 14:00:00,40.18,40.18,40.16,40.16,30536.0,33.5539,33.5539,33.5372,33.5372,30536.0
2015-07-13 14:30:00,40.17,40.24,40.16,40.24,35222.0,33.5456,33.604,33.5372,33.604,35222.0
2015-07-13 15:00:00,40.24,40.27,40.22,40.24,56424.0,33.604,33.6291,33.5873,33.604,56424.0
2015-07-13 15:30:00,40.26,40.32,40.24,40.3,114966.0,33.6207,33.6708,33.604,33.6541,114966.0
2015-07-14 09:30:00,40.31,40.45,40.27,40.34,29560.0,33.6625,33.7794,33.6291,33.6875,29560.0
2015-07-14 10:00:00,40.31,40.37,40.29,40.34,46662.0,33.6625,33.7126,33.6458,33.6875,46662.0
2015-07-14 10:30:00,40.35,40.42,40.34,40.4,71802.0,33.6959,33.7543,33.6875,33.7376,71802.0
2015-07-14 11:00:00,40.4,40.49,40.4,40.43,74724.0,33.7376,33.8128,33.7376,33.7627,74724.0
2015-07-14 11:30:00,40.44,40.44,40.31,40.33,42686.0,33.771,33.771,33.6625,33.6792,42686.0
2015-07-14 12:00:00,40.33,40.38,40.31,40.36,29800.0,33.6792,33.7209,33.6625,33.7042,29800.0
2015-07-14 12:30:00,40.36,40.37,40.33,40.35,33354.0,33.7042,33.7126,33.6792,33.6959,33354.0
2015-07-14 13:00:00,40.35,40.37,40.31,40.31,25492.0,33.6959,33.7126,33.6625,33.6625,25492.0
2015-07-14 13:30:00,40.32,40.32,40.27,40.27,18190.0,33.6708,33.6708,33.6291,33.6291,18190.0
2015-07-14 14:00:00,40.27,40.34,40.26,40.33,26824.0,33.6291,33.6875,33.6207,33.6792,26824.0
2015-07-14 14:30:00,40.34,40.38,40.32,40.35,41042.0,33.6875,33.7209,33.6708,33.6959,41042.0
2015-07-14 15:00:00,40.35,40.41,40.35,40.38,53466.0,33.6959,33.746,33.6959,33.7209,53466.0
2015-07-14 15:30:00,40.37,40.38,40.34,40.35,87182.0,33.7126,33.7209,33.6875,33.6959,87182.0
2015-07-15 09:30:00,40.38,40.38,40.1,40.16,59398.0,33.7209,33.7209,33.4871,33.5372,59398.0
2015-07-15 10:00:00,40.12,40.23,40.1,40.2,43052.0,33.5038,33.5957,33.4871,33.5706,43052.0
2015-07-15 10:30:00,40.21,40.22,40.12,40.13,20150.0,33.579,33.5873,33.5038,33.5122,20150.0
2015-07-15 11:00:00,40.11,40.13,40.06,40.06,30162.0,33.4955,33.5122,33.4537,33.4537,30162.0
2015-07-15 11:30:00,40.06,40.08,40.04,40.05,16792.0,33.4537,33.4704,33.437,33.4454,16792.0
2015-07-15 12:00:00,40.05,40.06,40.01,40.03,29600.0,33.4454,33.4537,33.412,33.4287,29600.0
2015-07-15 12:30:00,40.04,40.1,40.02,40.04,23148.0,33.437,33.4871,33.4203,33.437,23148.0
2015-07-15 13:00:00,40.03,40.08,40.01,40.06,23572.0,33.4287,33.4704,33.412,33.4537,23572.0
2015-07-15 13:30:00,40.06,40.1,40.06,40.1,23302.0,33.4537,33.4871,33.4537,33.4871,23302.0
2015-07-15 14:00:00,40.09,40.14,40.09,40.13,24460.0,33.4788,33.5205,33.4788,33.5122,24460.0
2015-07-15 14:30:00,40.13,40.14,39.99,40.02,36838.0,33.5122,33.5205,33.3952,33.4203,36838.0
2015-07-15 15:00:00,40.03,40.07,40.01,40.03,38334.0,33.4287,33.4621,33.412,33.4287,38334.0
2015-07-15 15:30:00,40.02,40.08,39.98,40.02,122918.0,33.4203,33.4704,33.3869,33.4203,122918.0
2015-07-16 09:30:00,40.26,40.39,40.22,40.27,53224.0,33.6207,33.7293,33.5873,33.6291,53224.0
2015-07-16 10:00:00,40.24,40.27,40.19,40.21,29468.0,33.604,33.6291,33.5623,33.579,29468.0
2015-07-16 10:30:00,40.21,40.23,40.15,40.19,27914.0,33.579,33.5957,33.5289,33.5623,27914.0
2015-07-16 11:00:00,40.2,40.22,40.12,40.15,32770.0,33.5706,33.5873,33.5038,33.5289,32770.0
2015-07-16 11:30:00,40.15,40.18,40.12,40.13,45448.0,33.5289,33.5539,33.5038,33.5122,45448.0
2015-07-16 12:00:00,40.13,40.21,40.12,40.19,28220.0,33.5122,33.579,33.5038,33.5623,28220.0
2015-07-16 12:30:00,40.2,40.22,40.15,40.15,27066.0,33.5706,33.5873,33.5289,33.5289,27066.0
2015-07-16 13:00:00,40.14,40.18,40.14,40.18,27716.0,33.5205,33.5539,33.5205,33.5539,27716.0
2015-07-16 13:30:00,40.18,40.19,40.15,40.16,30536.0,33.5539,33.5623,33.5289,33.5372,30536.0
2015-07-16 14:00:00,40.17,40.24,40.16,40.24,33260.0,33.5456,33.604,33.5372,33.604,33260.0
2015-07-16 14:30:00,40.24,40.32,40.24,40.25,63498.0,33.604,33.6708,33.604,33.6124,63498.0
2015-07-16 15:00:00,40.25,40.27,40.24,40.26,78578.0,33.6124,33.6291,33.604,33.6207,78578.0
2015-07-16 15:30:00,40.25,40.31,40.24,40.3,200026.0,33.6124,33.6625,33.604,33.6541,200026.0
2015-07-17 09:30:00,40.14,40.3,39.84,39.88,84530.0,33.5205,33.6541,33.27,33.3034,84530.0
2015-07-17 10:00:00,39.88,39.92,39.84,39.85,30730.0,33.3034,33.3368,33.27,33.2783,30730.0
2015-07-17 10:30:00,39.87,39.98,39.87,39.9,30784.0,33.295,33.3869,33.295,33.3201,30784.0
2015-07-17 11:00:00,39.9,39.92,39.84,39.91,35508.0,33.3201,33.3368,33.27,33.3284,35508.0
2015-07-17 11:30:00,39.91,39.98,39.9,39.96,39010.0,33.3284,33.3869,33.3201,33.3702,39010.0
2015-07-17 12:00:00,39.95,39.97,39.91,39.96,33354.0,33.3618,33.3785,33.3284,33.3702,33354.0
2015-07-17 12:30:00,39.96,39.97,39.91,39.92,31228.0,33.3702,33.3785,33.3284,33.3368,31228.0
2015-07-17 13:00:00,39.92,39.96,39.91,39.93,35746.0,33.3368,33.3702,33.3284,33.3451,35746.0
2015-07-17 13:30:00,39.92,39.96,39.88,39.93,28842.0,33.3368,33.3702,33.3034,33.3451,28842.0
2015-07-17 14:00:00,39.93,40.02,39.91,40.0,39966.0,33.3451,33.4203,33.3284,33.4036,39966.0
2015-07-17 14:30:00,39.99,40.02,39.98,39.99,45014.0,33.3952,33.4203,33.3869,33.3952,45014.0
2015-07-17 15:00:00,39.98,40.01,39.96,40.01,56562.0,33.3869,33.412,33.3702,33.412,56562.0
2015-07-17 15:30:00,40.01,40.05,40.0,40.01,170632.0,33.412,33.4454,33.4036,33.412,170632.0
2015-07-20 09:30:00,40.01,40.1,39.88,39.9,27756.0,33.412,33.4871,33.3034,33.3201,27756.0
2015-07-20 10:00:00,39.88,40.01,39.85,39.99,29480.0,33.3034,33.412,33.2783,33.3952,29480.0
2015-07-20 10:30:00,39.99,39.99,39.94,39.96,30830.0,33.3952,33.3952,33.3535,33.3702,30830.0
2015-07-20 11:00:00,39.95,39.99,39.9,39.91,54334.0,33.3618,33.3952,33.3201,33.3284,54334.0
2015-07-20 11:30:00,39.91,40.05,39.9,40.05,51276.0,33.3284,33.4454,33.3201,33.4454,51276.0
2015-07-20 12:00:00,40.06,40.11,40.05,40.1,33076.0,33.4537,33.4955,33.4454,33.4871,33076.0
2015-07-20 12:30:00,40.1,40.12,40.07,40.07,53172.0,33.4871,33.5038,33.4621,33.4621,53172.0
2015-07-20 13:00:00,40.07,40.07,40.0,40.0,36244.0,33.4621,33.4621,33.4036,33.4036,36244.0
2015-07-20 13:30:00,39.99,40.01,39.92,39.93,42114.0,33.3952,33.412,33.3368,33.3451,42114.0
2015-07-20 14:00:00,39.93,40.01,39.92,40.01,33452.0,33.3451,33.412,33.3368,33.412,33452.0
2015-07-20 14:30:00,40.01,40.02,39.94,39.94,36640.0,33.412,33.4203,33.3535,33.3535,36640.0
2015-07-20 15:00:00,39.94,40.01,39.92,39.96,66386.0,33.3535,33.412,33.3368,33.3702,66386.0
2015-07-20 15:30:00,39.96,40.02,39.95,39.99,144026.0,33.3702,33.4203,33.3618,33.3952,144026.0
2015-07-21 09:30:00,40.06,40.23,40.0,40.22,74982.0,33.4537,33.5957,33.4036,33.5873,74982.0
2015-07-21 10:00:00,40.21,40.23,40.08,40.12,60822.0,33.579,33.5957,33.4704,33.5038,60822.0
2015-07-21 10:30:00,40.12,40.14,40.06,40.06,47216.0,33.5038,33.5205,33.4537,33.4537,47216.0
2015-07-21 11:00:00,40.05,40.06,39.99,40.02,59034.0,33.4454,33.4537,33.3952,33.4203,59034.0
2015-07-21 11:30:00,40.02,40.09,39.96,40.09,66434.0,33.4203,33.4788,33.3702,33.4788,66434.0
2015-07-21 12:00:00,40.1,40.1,40.04,40.09,55320.0,33.4871,33.4871,33.437,33.4788,55320.0
2015-07-21 12:30:00,40.09,40.1,39.99,40.01,40050.0,33.4788,33.4871,33.3952,33.412,40050.0
2015-07-21 13:00:00,40.01,40.06,39.97,40.02,53320.0,33.412,33.4537,33.3785,33.4203,53320.0
2015-07-21 13:30:00,40.03,40.05,39.99,40.02,50158.0,33.4287,33.4454,33.3952,33.4203,50158.0
2015-07-21 14:00:00,40.02,40.13,39.99,40.13,64084.0,33.4203,33.5122,33.3952,33.5122,64084.0
2015-07-21 14:30:00,40.13,40.14,39.99,40.05,69530.0,33.5122,33.5205,33.3952,33.4454,69530.0
2015-07-21 15:00:00,40.06,40.1,40.02,40.1,96902.0,33.4537,33.4871,33.4203,33.4871,96902.0
2015-07-21 15:30:00,40.1,40.12,40.05,40.09,365730.0,33.4871,33.5038,33.4454,33.4788,365730.0
2015-07-22 09:30:00,40.08,40.32,40.0,40.3,83068.0,33.4704,33.6708,33.4036,33.6541,83068.0
2015-07-22 10:00:00,40.29,40.34,40.27,40.29,69160.0,33.6458,33.6875,33.6291,33.6458,69160.0
2015-07-22 10:30:00,40.29,40.3,40.22,40.28,65182.0,33.6458,33.6541,33.5873,33.6374,65182.0
2015-07-22 11:00:00,40.29,40.32,40.26,40.32,76282.0,33.6458,33.6708,33.6207,33.6708,76282.0
2015-07-22 11:30:00,40.32,40.33,40.27,40.31,79654.0,33.6708,33.6792,33.6291,33.6625,79654.0
2015-07-22 12:00:00,40.32,40.34,40.23,40.25,40840.0,33.6708,33.6875,33.5957,33.6124,40840.0
2015-07-22 12:30:00,40.24,40.27,40.21,40.23,44710.0,33.604,33.6291,33.579,33.5957,44710.0
2015-07-22 13:00:00,40.22,40.25,40.19,40.22,53384.0,33.5873,33.6124,33.5623,33.5873,53384.0
2015-07-22 13:30:00,40.22,40.23,40.16,40.18,38832.0,33.5873,33.5957,33.5372,33.5539,38832.0
2015-07-22 14:00:00,40.19,40.24,40.17,40.23,52228.0,33.5623,33.604,33.5456,33.5957,52228.0
2015-07-22 14:30:00,40.23,40.24,40.2,40.22,65714.0,33.5957,33.604,33.5706,33.5873,65714.0
2015-07-22 15:00:00,40.22,40.23,40.13,40.19,81946.0,33.5873,33.5957,33.5122,33.5623,81946.0
2015-07-22 15:30:00,40.19,40.25,40.14,40.23,182124.0,33.5623,33.6124,33.5205,33.5957,182124.0
2015-07-23 09:30:00,40.23,40.23,40.06,40.18,36602.0,33.5957,33.5957,33.4537,33.5539,36602.0
2015-07-23 10:00:00,40.19,40.3,40.17,40.29,28612.0,33.5623,33.6541,33.5456,33.6458,28612.0
2015-07-23 10:30:00,40.31,40.34,40.26,40.27,50938.0,33.6625,33.6875,33.6207,33.6291,50938.0
2015-07-23 11:00:00,40.27,40.31,40.24,40.29,61084.0,33.6291,33.6625,33.604,33.6458,61084.0
2015-07-23 11:30:00,40.29,40.3,40.24,40.27,45054.0,33.6458,33.6541,33.604,33.6291,45054.0
2015-07-23 12:00:00,40.26,40.26,40.14,40.16,21686.0,33.6207,33.6207,33.5205,33.5372,21686.0
2015-07-23 12:30:00,40.15,40.21,40.13,40.2,26338.0,33.5289,33.579,33.5122,33.5706,26338.0
2015-07-23 13:00:00,40.2,40.23,40.17,40.21,29598.0,33.5706,33.5957,33.5456,33.579,29598.0
2015-07-23 13:30:00,40.21,40.21,40.13,40.17,29744.0,33.579,33.579,33.5122,33.5456,29744.0
2015-07-23 14:00:00,40.17,40.19,40.13,40.16,35146.0,33.5456,33.5623,33.5122,33.5372,35146.0
2015-07-23 14:30:00,40.17,40.17,40.07,40.09,41576.0,33.5456,33.5456,33.4621,33.4788,41576.0
2015-07-23 15:00:00,40.08,40.08,40.01,40.02,57682.0,33.4704,33.4704,33.412,33.4203,57682.0
2015-07-23 15:30:00,40.02,40.08,40.0,40.06,187478.0,33.4203,33.4704,33.4036,33.4537,187478.0
2015-07-24 09:30:00,39.96,40.15,39.91,40.1,44588.0,33.3702,33.5289,33.3284,33.4871,44588.0
2015-07-24 10:00:00,40.1,40.12,39.99,40.04,45038.0,33.4871,33.5038,33.3952,33.437,45038.0
2015-07-24 10:30:00,40.05,40.05,40.0,40.04,47488.0,33.4454,33.4454,33.4036,33.437,47488.0
2015-07-24 11:00:00,40.02,40.06,39.99,40.02,42556.0,33.4203,33.4537,33.3952,33.4203,42556.0
2015-07-24 11:30:00,40.02,40.04,39.98,40.01,37034.0,33.4203,33.437,33.3869,33.412,37034.0
2015-07-24 12:00:00,40.02,40.05,40.0,40.01,28482.0,33.4203,33.4454,33.4036,33.412,28482.0
2015-07-24 12:30:00,40.01,40.06,40.0,40.02,35850.0,33.412,33.4537,33.4036,33.4203,35850.0
2015-07-24 13:00:00,40.04,40.06,40.0,40.01,35246.0,33.437,33.4537,33.4036,33.412,35246.0
2015-07-24 13:30:00,40.01,40.03,39.92,39.94,63396.0,33.412,33.4287,33.3368,33.3535,63396.0
2015-07-24 14:00:00,39.94,39.95,39.76,39.87,121282.0,33.3535,33.3618,33.2032,33.295,121282.0
2015-07-24 14:30:00,39.86,39.92,39.8,39.92,67356.0,33.2867,33.3368,33.2366,33.3368,67356.0
2015-07-24 15:00:00,39.92,39.97,39.88,39.91,103060.0,33.3368,33.3785,33.3034,33.3284,103060.0
2015-07-24 15:30:00,39.92,39.98,39.88,39.95,211288.0,33.3368,33.3869,33.3034,33.3618,211288.0
2015-07-27 09:30:00,39.85,39.93,39.74,39.85,87810.0,33.2783,33.3451,33.1865,33.2783,87810.0
2015-07-27 10:00:00,39.85,39.9,39.74,39.85,89468.0,33.2783,33.3201,33.1865,33.2783,89468.0
2015-07-27 10:30:00,39.87,39.9,39.8,39.85,30750.0,33.295,33.3201,33.2366,33.2783,30750.0
2015-07-27 11:00:00,39.85,39.88,39.77,39.82,43210.0,33.2783,33.3034,33.2115,33.2533,43210.0
2015-07-27 11:30:00,39.82,39.93,39.8,39.92,128172.0,33.2533,33.3451,33.2366,33.3368,128172.0
2015-07-27 12:00:00,39.93,39.93,39.84,39.87,79598.0,33.3451,33.3451,33.27,33.295,79598.0
2015-07-27 12:30:00,39.88,39.92,39.88,39.92,40556.0,33.3034,33.3368,33.3034,33.3368,40556.0
2015-07-27 13:00:00,39.92,39.95,39.9,39.94,53162.0,33.3368,33.3618,33.3201,33.3535,53162.0
2015-07-27 13:30:00,39.94,39.97,39.91,39.93,114518.0,33.3535,33.3785,33.3284,33.3451,114518.0
2015-07-27 14:00:00,39.93,39.99,39.92,39.98,144480.0,33.3451,33.3952,33.3368,33.3869,144480.0
2015-07-27 14:30:00,39.99,40.02,39.93,39.98,90934.0,33.3952,33.4203,33.3451,33.3869,90934.0
2015-07-27 15:00:00,39.97,39.97,39.9,39.9,78280.0,33.3785,33.3785,33.3201,33.3201,78280.0
2015-07-27 15:30:00,39.9,39.93,39.85,39.93,319760.0,33.3201,33.3451,33.2783,33.3451,319760.0
2015-07-28 09:30:00,40.04,40.08,39.88,39.91,57906.0,33.437,33.4704,33.3034,33.3284,57906.0
2015-07-28 10:00:00,39.9,39.96,39.87,39.92,122114.0,33.3201,33.3702,33.295,33.3368,122114.0
2015-07-28 10:30:00,39.92,39.96,39.91,39.96,37308.0,33.3368,33.3702,33.3284,33.3702,37308.0
2015-07-28 11:00:00,39.96,40.09,39.93,40.09,43778.0,33.3702,33.4788,33.3451,33.4788,43778.0
2015-07-28 11:30:00,40.1,40.13,40.08,40.1,38292.0,33.4871,33.5122,33.4704,33.4871,38292.0
2015-07-28 12:00:00,40.1,40.25,40.1,40.21,74000.0,33.4871,33.6124,33.4871,33.579,74000.0
2015-07-28 12:30:00,40.21,40.27,40.2,40.24,64414.0,33.579,33.6291,33.5706,33.604,64414.0
2015-07-28 13:00:00,40.24,40.32,40.24,40.26,76934.0,33.604,33.6708,33.604,33.6207,76934.0
2015-07-28 13:30:00,40.26,40.3,40.24,40.29,64864.0,33.6207,33.6541,33.604,33.6458,64864.0
2015-07-28 14:00:00,40.27,40.38,40.26,40.37,125322.0,33.6291,33.7209,33.6207,33.7126,125322.0
2015-07-28 14:30:00,40.37,40.45,40.37,40.45,103634.0,33.7126,33.7794,33.7126,33.7794,103634.0
2015-07-28 15:00:00,40.44,40.51,40.43,40.46,120740.0,33.771,33.8295,33.7627,33.7877,120740.0
2015-07-28 15:30:00,40.46,40.59,40.46,40.57,261540.0,33.7877,33.8963,33.7877,33.8796,261540.0
2015-07-29 09:30:00,40.53,40.69,40.5,40.52,48372.0,33.8462,33.9798,33.8211,33.8378,48372.0
2015-07-29 10:00:00,40.52,40.57,40.48,40.51,31714.0,33.8378,33.8796,33.8044,33.8295,31714.0
2015-07-29 10:30:00,40.52,40.53,40.49,40.51,53422.0,33.8378,33.8462,33.8128,33.8295,53422.0
2015-07-29 11:00:00,40.51,40.54,40.49,40.5,53276.0,33.8295,33.8545,33.8128,33.8211,53276.0
2015-07-29 11:30:00,40.5,40.58,40.49,40.52,69762.0,33.8211,33.888,33.8128,33.8378,69762.0
2015-07-29 12:00:00,40.51,40.55,40.49,40.54,27806.0,33.8295,33.8629,33.8128,33.8545,27806.0
2015-07-29 12:30:00,40.54,40.56,40.5,40.55,37390.0,33.8545,33.8713,33.8211,33.8629,37390.0
2015-07-29 13:00:00,40.55,40.57,40.54,40.55,38858.0,33.8629,33.8796,33.8545,33.8629,38858.0
2015-07-29 13:30:00,40.56,40.59,40.55,40.57,44586.0,33.8713,33.8963,33.8629,33.8796,44586.0
2015-07-29 14:00:00,40.57,40.71,40.57,40.63,133114.0,33.8796,33.9965,33.8796,33.9297,133114.0
2015-07-29 14:30:00,40.64,40.7,40.62,40.69,58392.0,33.9381,33.9882,33.9214,33.9798,58392.0
2015-07-29 15:00:00,40.69,40.74,40.66,40.72,125762.0,33.9798,34.0216,33.9548,34.0049,125762.0
2015-07-29 15:30:00,40.72,40.72,40.67,40.7,194772.0,34.0049,34.0049,33.9631,33.9882,194772.0
2015-07-30 09:30:00,40.54,40.65,40.42,40.63,47720.0,33.8545,33.9464,33.7543,33.9297,47720.0
2015-07-30 10:00:00,40.63,40.71,40.55,40.68,43696.0,33.9297,33.9965,33.8629,33.9715,43696.0
2015-07-30 10:30:00,40.69,40.76,40.69,40.7,58362.0,33.9798,34.0383,33.9798,33.9882,58362.0
2015-07-30 11:00:00,40.69,40.84,40.66,40.81,46554.0,33.9798,34.1051,33.9548,34.08,46554.0
2015-07-30 11:30:00,40.82,40.88,40.77,40.79,43066.0,34.0884,34.1385,34.0466,34.0633,43066.0
2015-07-30 12:00:00,40.81,40.83,40.77,40.83,31806.0,34.08,34.0967,34.0466,34.0967,31806.0
2015-07-30 12:30:00,40.82,40.86,40.81,40.85,25974.0,34.0884,34.1218,34.08,34.1134,25974.0
2015-07-30 13:00:00,40.85,40.93,40.85,40.91,78260.0,34.1134,34.1802,34.1134,34.1635,78260.0
2015-07-30 13:30:00,40.92,40.93,40.87,40.9,70874.0,34.1719,34.1802,34.1301,34.1552,70874.0
2015-07-30 14:00:00,40.9,40.95,40.89,40.92,44508.0,34.1552,34.1969,34.1468,34.1719,44508.0
2015-07-30 14:30:00,40.92,40.95,40.89,40.94,53794.0,34.1719,34.1969,34.1468,34.1886,53794.0
2015-07-30 15:00:00,40.94,41.01,40.92,41.01,84484.0,34.1886,34.247,34.1719,34.247,84484.0
2015-07-30 15:30:00,41.02,41.03,40.96,41.0,274428.0,34.2554,34.2637,34.2053,34.2387,274428.0
2015-07-31 09:30:00,41.13,41.14,40.97,41.06,59828.0,34.3473,34.3556,34.2136,34.2888,59828.0
2015-07-31 10:00:00,41.06,41.06,40.99,40.99,87484.0,34.2888,34.2888,34.2303,34.2303,87484.0
2015-07-31 10:30:00,40.99,41.08,40.98,41.03,36966.0,34.2303,34.3055,34.222,34.2637,36966.0
2015-07-31 11:00:00,41.03,41.07,40.99,41.06,64034.0,34.2637,34.2971,34.2303,34.2888,64034.0
2015-07-31 11:30:00,41.07,41.08,40.98,41.0,36396.0,34.2971,34.3055,34.222,34.2387,36396.0
2015-07-31 12:00:00,40.99,41.07,40.99,41.05,39690.0,34.2303,34.2971,34.2303,34.2804,39690.0
2015-07-31 12:30:00,41.05,41.06,41.0,41.05,72398.0,34.2804,34.2888,34.2387,34.2804,72398.0
2015-07-31 13:00:00,41.05,41.05,40.99,41.0,49646.0,34.2804,34.2804,34.2303,34.2387,49646.0
2015-07-31 13:30:00,41.0,41.02,40.99,41.0,67558.0,34.2387,34.2554,34.2303,34.2387,67558.0
2015-07-31 14:00:00,41.0,41.04,40.98,41.01,39472.0,34.2387,34.2721,34.222,34.247,39472.0
2015-07-31 14:30:00,41.01,41.05,40.98,40.99,77322.0,34.247,34.2804,34.222,34.2303,77322.0
2015-07-31 15:00:00,40.98,41.02,40.92,40.92,80180.0,34.222,34.2554,34.1719,34.1719,80180.0
2015-07-31 15:30:00,40.92,41.01,40.87,41.01,481486.0,34.1719,34.247,34.1301,34.247,481486.0
2015-08-03 09:30:00,40.91,41.16,40.91,41.02,67430.0,34.1635,34.3723,34.1635,34.2554,67430.0
2015-08-03 10:00:00,41.02,41.13,41.0,41.1,75674.0,34.2554,34.3473,34.2387,34.3222,75674.0
2015-08-03 10:30:00,41.1,41.12,40.98,41.01,49002.0,34.3222,34.3389,34.222,34.247,49002.0
2015-08-03 11:00:00,41.01,41.08,40.98,41.06,46076.0,34.247,34.3055,34.222,34.2888,46076.0
2015-08-03 11:30:00,41.07,41.15,41.05,41.14,72820.0,34.2971,34.364,34.2804,34.3556,72820.0
2015-08-03 12:00:00,41.14,41.15,41.04,41.04,47966.0,34.3556,34.364,34.2721,34.2721,47966.0
2015-08-03 12:30:00,41.03,41.05,40.99,40.99,112040.0,34.2637,34.2804,34.2303,34.2303,112040.0
2015-08-03 13:00:00,40.99,41.01,40.95,40.99,47998.0,34.2303,34.247,34.1969,34.2303,47998.0
2015-08-03 13:30:00,40.99,41.0,40.97,40.99,43148.0,34.2303,34.2387,34.2136,34.2303,43148.0
2015-08-03 14:00:00,40.99,40.99,40.94,40.98,66876.0,34.2303,34.2303,34.1886,34.222,66876.0
2015-08-03 14:30:00,40.98,41.01,40.97,41.0,71636.0,34.222,34.247,34.2136,34.2387,71636.0
2015-08-03 15:00:00,40.99,41.01,40.98,41.01,129962.0,34.2303,34.247,34.222,34.247,129962.0
2015-08-03 15:30:00,41.01,41.06,40.98,41.02,518510.0,34.247,34.2888,34.222,34.2554,518510.0
2015-08-04 09:30:00,40.94,41.08,40.94,41.01,79312.0,34.1886,34.3055,34.1886,34.247,79312.0
2015-08-04 10:00:00,41.02,41.24,40.99,41.21,199590.0,34.2554,34.4391,34.2303,34.4141,199590.0
2015-08-04 10:30:00,41.21,41.33,41.21,41.27,36610.0,34.4141,34.5143,34.4141,34.4642,36610.0
2015-08-04 11:00:00,41.3,41.33,41.27,41.31,35862.0,34.4892,34.5143,34.4642,34.4976,35862.0
2015-08-04 11:30:00,41.31,41.41,41.31,41.41,81842.0,34.4976,34.5811,34.4976,34.5811,81842.0
2015-08-04 12:00:00,41.4,41.47,41.4,41.46,30996.0,34.5727,34.6312,34.5727,34.6228,30996.0
2015-08-04 12:30:00,41.45,41.46,41.37,41.38,39610.0,34.6145,34.6228,34.5477,34.556,39610.0
2015-08-04 13:00:00,41.37,41.44,41.33,41.43,52644.0,34.5477,34.6061,34.5143,34.5978,52644.0
2015-08-04 13:30:00,41.43,41.45,41.3,41.31,57668.0,34.5978,34.6145,34.4892,34.4976,57668.0
2015-08-04 14:00:00,41.3,41.3,41.18,41.23,66878.0,34.4892,34.4892,34.389,34.4308,66878.0
2015-08-04 14:30:00,41.23,41.31,41.22,41.3,49366.0,34.4308,34.4976,34.4224,34.4892,49366.0
2015-08-04 15:00:00,41.31,41.33,41.27,41.29,50454.0,34.4976,34.5143,34.4642,34.4809,50454.0
2015-08-04 15:30:00,41.29,41.31,41.23,41.3,160550.0,34.4809,34.4976,34.4308,34.4892,160550.0
2015-08-05 09:30:00,41.47,41.73,41.38,41.68,131522.0,34.6312,34.8483,34.556,34.8066,131522.0
2015-08-05 10:00:00,41.68,41.78,41.63,41.78,107350.0,34.8066,34.8901,34.7648,34.8901,107350.0
2015-08-05 10:30:00,41.78,41.78,41.63,41.66,24642.0,34.8901,34.8901,34.7648,34.7898,24642.0
2015-08-05 11:00:00,41.66,41.73,41.61,41.68,35000.0,34.7898,34.8483,34.7481,34.8066,35000.0
2015-08-05 11:30:00,41.69,41.74,41.6,41.6,24652.0,34.8149,34.8567,34.7397,34.7397,24652.0
2015-08-05 12:00:00,41.6,41.6,41.49,41.52,32862.0,34.7397,34.7397,34.6479,34.6729,32862.0
2015-08-05 12:30:00,41.52,41.63,41.52,41.63,34986.0,34.6729,34.7648,34.6729,34.7648,34986.0
2015-08-05 13:00:00,41.62,41.64,41.57,41.63,18708.0,34.7564,34.7731,34.7147,34.7648,18708.0
2015-08-05 13:30:00,41.63,41.66,41.6,41.63,27706.0,34.7648,34.7898,34.7397,34.7648,27706.0
2015-08-05 14:00:00,41.62,41.72,41.6,41.72,25866.0,34.7564,34.84,34.7397,34.84,25866.0
2015-08-05 14:30:00,41.72,41.72,41.63,41.68,38628.0,34.84,34.84,34.7648,34.8066,38628.0
2015-08-05 15:00:00,41.67,41.72,41.64,41.7,92624.0,34.7982,34.84,34.7731,34.8233,92624.0
2015-08-05 15:30:00,41.7,41.81,41.69,41.77,172454.0,34.8233,34.9151,34.8149,34.8817,172454.0
2015-08-06 09:30:00,41.85,41.85,41.51,41.6,47332.0,34.9485,34.9485,34.6646,34.7397,47332.0
2015-08-06 10:00:00,41.61,41.74,41.6,41.65,46160.0,34.7481,34.8567,34.7397,34.7815,46160.0
2015-08-06 10:30:00,41.62,41.66,41.56,41.66,34348.0,34.7564,34.7898,34.7063,34.7898,34348.0
2015-08-06 11:00:00,41.64,41.66,41.57,41.61,20170.0,34.7731,34.7898,34.7147,34.7481,20170.0
2015-08-06 11:30:00,41.61,41.63,41.55,41.55,26020.0,34.7481,34.7648,34.698,34.698,26020.0
2015-08-06 12:00:00,41.56,41.6,41.49,41.6,36264.0,34.7063,34.7397,34.6479,34.7397,36264.0
2015-08-06 12:30:00,41.6,41.63,41.51,41.62,29344.0,34.7397,34.7648,34.6646,34.7564,29344.0
2015-08-06 13:00:00,41.62,41.7,41.61,41.63,26448.0,34.7564,34.8233,34.7481,34.7648,26448.0
2015-08-06 13:30:00,41.65,41.67,41.54,41.55,47106.0,34.7815,34.7982,34.6896,34.698,47106.0
2015-08-06 14:00:00,41.55,41.63,41.53,41.62,30454.0,34.698,34.7648,34.6813,34.7564,30454.0
2015-08-06 14:30:00,41.62,41.68,41.59,41.6,32878.0,34.7564,34.8066,34.7314,34.7397,32878.0
2015-08-06 15:00:00,41.62,41.64,41.57,41.58,53476.0,34.7564,34.7731,34.7147,34.723,53476.0
2015-08-06 15:30:00,41.57,41.74,41.56,41.72,242364.0,34.7147,34.8567,34.7063,34.84,242364.0
2015-08-07 09:30:00,41.55,41.76,41.53,41.66,82062.0,34.698,34.8734,34.6813,34.7898,82062.0
2015-08-07 10:00:00,41.65,41.74,41.51,41.58,143146.0,34.7815,34.8567,34.6646,34.723,143146.0
2015-08-07 10:30:00,41.55,41.73,41.52,41.67,42150.0,34.698,34.8483,34.6729,34.7982,42150.0
2015-08-07 11:00:00,41.65,41.7,41.65,41.68,56376.0,34.7815,34.8233,34.7815,34.8066,56376.0
2015-08-07 11:30:00,41.67,41.68,41.57,41.62,96208.0,34.7982,34.8066,34.7147,34.7564,96208.0
2015-08-07 12:00:00,41.61,41.64,41.59,41.6,38188.0,34.7481,34.7731,34.7314,34.7397,38188.0
2015-08-07 12:30:00,41.6,41.63,41.59,41.63,32656.0,34.7397,34.7648,34.7314,34.7648,32656.0
2015-08-07 13:00:00,41.62,41.62,41.58,41.6,40016.0,34.7564,34.7564,34.723,34.7397,40016.0
2015-08-07 13:30:00,41.6,41.69,41.6,41.63,21334.0,34.7397,34.8149,34.7397,34.7648,21334.0
2015-08-07 14:00:00,41.64,41.65,41.6,41.63,23190.0,34.7731,34.7815,34.7397,34.7648,23190.0
2015-08-07 14:30:00,41.63,41.67,41.62,41.65,26134.0,34.7648,34.7982,34.7564,34.7815,26134.0
2015-08-07 15:00:00,41.65,41.72,41.61,41.72,75814.0,34.7815,34.84,34.7481,34.84,75814.0
2015-08-07 15:30:00,41.71,41.79,41.7,41.79,245838.0,34.8316,34.8984,34.8233,34.8984,245838.0
2015-08-10 09:30:00,42.0,42.17,41.94,42.02,79914.0,35.0738,35.2157,35.0237,35.0905,79914.0
2015-08-10 10:00:00,42.02,42.09,41.92,42.07,55800.0,35.0905,35.1489,35.007,35.1322,55800.0
2015-08-10 10:30:00,42.04,42.21,41.99,42.2,88838.0,35.1072,35.2491,35.0654,35.2408,88838.0
2015-08-10 11:00:00,42.2,42.27,42.14,42.14,67452.0,35.2408,35.2993,35.1907,35.1907,67452.0
2015-08-10 11:30:00,42.13,42.27,42.13,42.27,75380.0,35.1823,35.2993,35.1823,35.2993,75380.0
2015-08-10 12:00:00,42.25,42.37,42.24,42.28,127860.0,35.2826,35.3828,35.2742,35.3076,127860.0
2015-08-10 12:30:00,42.27,42.41,42.27,42.38,168896.0,35.2993,35.4162,35.2993,35.3911,168896.0
2015-08-10 13:00:00,42.39,42.43,42.36,42.36,61368.0,35.3995,35.4329,35.3744,35.3744,61368.0
2015-08-10 13:30:00,42.37,42.41,42.24,42.3,72418.0,35.3828,35.4162,35.2742,35.3243,72418.0
2015-08-10 14:00:00,42.29,42.31,42.26,42.29,34702.0,35.316,35.3327,35.2909,35.316,34702.0
2015-08-10 14:30:00,42.29,42.33,42.24,42.26,51726.0,35.316,35.3494,35.2742,35.2909,51726.0
2015-08-10 15:00:00,42.24,42.27,42.11,42.12,79708.0,35.2742,35.2993,35.1656,35.174,79708.0
2015-08-10 15:30:00,42.13,42.48,42.13,42.34,372762.0,35.1823,35.4746,35.1823,35.3577,372762.0
2015-08-11 09:30:00,42.05,42.17,41.91,42.12,219518.0,35.1155,35.2157,34.9986,35.174,219518.0
2015-08-11 10:00:00,42.16,42.26,42.06,42.24,68114.0,35.2074,35.2909,35.1239,35.2742,68114.0
2015-08-11 10:30:00,42.21,42.25,42.17,42.19,48494.0,35.2491,35.2826,35.2157,35.2324,48494.0
2015-08-11 11:00:00,42.19,42.22,42.06,42.08,65670.0,35.2324,35.2575,35.1239,35.1406,65670.0
2015-08-11 11:30:00,42.08,42.36,42.07,42.32,268552.0,35.1406,35.3744,35.1322,35.341,268552.0
2015-08-11 12:00:00,42.32,42.34,42.24,42.32,121444.0,35.341,35.3577,35.2742,35.341,121444.0
2015-08-11 12:30:00,42.32,42.39,42.27,42.31,139228.0,35.341,35.3995,35.2993,35.3327,139228.0
2015-08-11 13:00:00,42.31,42.33,42.13,42.29,113824.0,35.3327,35.3494,35.1823,35.316,113824.0
2015-08-11 13:30:00,42.27,42.3,42.16,42.19,53482.0,35.2993,35.3243,35.2074,35.2324,53482.0
2015-08-11 14:00:00,42.18,42.24,42.15,42.23,41702.0,35.2241,35.2742,35.199,35.2659,41702.0
2015-08-11 14:30:00,42.21,42.23,42.16,42.2,57044.0,35.2491,35.2659,35.2074,35.2408,57044.0
2015-08-11 15:00:00,42.2,42.25,42.17,42.24,94192.0,35.2408,35.2826,35.2157,35.2742,94192.0
2015-08-11 15:30:00,42.24,42.33,42.23,42.31,267274.0,35.2742,35.3494,35.2659,35.3327,267274.0
2015-08-12 09:30:00,42.07,42.19,41.83,42.0,96680.0,35.1322,35.2324,34.9318,35.0738,96680.0
2015-08-12 10:00:00,41.94,41.99,41.67,41.72,43626.0,35.0237,35.0654,34.7982,34.84,43626.0
2015-08-12 10:30:00,41.71,41.77,41.63,41.64,36394.0,34.8316,34.8817,34.7648,34.7731,36394.0
2015-08-12 11:00:00,41.64,41.68,41.51,41.58,49054.0,34.7731,34.8066,34.6646,34.723,49054.0
2015-08-12 11:30:00,41.56,41.58,41.52,41.53,112146.0,34.7063,34.723,34.6729,34.6813,112146.0
2015-08-12 12:00:00,41.53,41.66,41.53,41.65,45394.0,34.6813,34.7898,34.6813,34.7815,45394.0
2015-08-12 12:30:00,41.66,41.74,41.66,41.7,75832.0,34.7898,34.8567,34.7898,34.8233,75832.0
2015-08-12 13:00:00,41.7,41.8,41.69,41.74,143072.0,34.8233,34.9068,34.8149,34.8567,143072.0
2015-08-12 13:30:00,41.75,41.92,41.74,41.86,65184.0,34.865,35.007,34.8567,34.9569,65184.0
2015-08-12 14:00:00,41.85,41.88,41.82,41.87,135428.0,34.9485,34.9736,34.9235,34.9652,135428.0
2015-08-12 14:30:00,41.87,42.01,41.85,41.98,49286.0,34.9652,35.0821,34.9485,35.0571,49286.0
2015-08-12 15:00:00,41.98,42.19,41.98,42.17,139846.0,35.0571,35.2324,35.0571,35.2157,139846.0
2015-08-12 15:30:00,42.17,42.37,42.15,42.32,406948.0,35.2157,35.3828,35.199,35.341,406948.0
2015-08-13 09:30:00,42.34,42.38,42.19,42.3,108296.0,35.3577,35.3911,35.2324,35.3243,108296.0
2015-08-13 10:00:00,42.3,42.33,42.22,42.27,45784.0,35.3243,35.3494,35.2575,35.2993,45784.0
2015-08-13 10:30:00,42.27,42.33,42.25,42.29,40188.0,35.2993,35.3494,35.2826,35.316,40188.0
2015-08-13 11:00:00,42.3,42.37,42.2,42.27,41420.0,35.3243,35.3828,35.2408,35.2993,41420.0
2015-08-13 11:30:00,42.28,42.4,42.23,42.35,33388.0,35.3076,35.4078,35.2659,35.3661,33388.0
2015-08-13 12:00:00,42.38,42.46,42.38,42.46,26744.0,35.3911,35.4579,35.3911,35.4579,26744.0
2015-08-13 12:30:00,42.48,42.49,42.41,42.45,18668.0,35.4746,35.483,35.4162,35.4496,18668.0
2015-08-13 13:00:00,42.44,42.45,42.35,42.35,26936.0,35.4412,35.4496,35.3661,35.3661,26936.0
2015-08-13 13:30:00,42.35,42.35,42.24,42.26,39548.0,35.3661,35.3661,35.2742,35.2909,39548.0
2015-08-13 14:00:00,42.26,42.32,42.24,42.3,48096.0,35.2909,35.341,35.2742,35.3243,48096.0
2015-08-13 14:30:00,42.3,42.33,42.27,42.33,69906.0,35.3243,35.3494,35.2993,35.3494,69906.0
2015-08-13 15:00:00,42.32,42.33,42.22,42.27,104770.0,35.341,35.3494,35.2575,35.2993,104770.0
2015-08-13 15:30:00,42.27,42.27,42.18,42.24,184786.0,35.2993,35.2993,35.2241,35.2742,184786.0
2015-08-14 09:30:00,42.28,42.49,42.18,42.47,87124.0,35.3076,35.483,35.2241,35.4663,87124.0
2015-08-14 10:00:00,42.49,42.5,42.34,42.38,42980.0,35.483,35.4913,35.3577,35.3911,42980.0
2015-08-14 10:30:00,42.37,42.42,42.34,42.35,30576.0,35.3828,35.4245,35.3577,35.3661,30576.0
2015-08-14 11:00:00,42.33,42.35,42.25,42.31,34656.0,35.3494,35.3661,35.2826,35.3327,34656.0
2015-08-14 11:30:00,42.32,42.35,42.27,42.34,35544.0,35.341,35.3661,35.2993,35.3577,35544.0
2015-08-14 12:00:00,42.34,42.34,42.31,42.32,22708.0,35.3577,35.3577,35.3327,35.341,22708.0
2015-08-14 12:30:00,42.33,42.56,42.33,42.49,48480.0,35.3494,35.5414,35.3494,35.483,48480.0
2015-08-14 13:00:00,42.48,42.5,42.46,42.48,29760.0,35.4746,35.4913,35.4579,35.4746,29760.0
2015-08-14 13:30:00,42.49,42.52,42.43,42.44,22496.0,35.483,35.508,35.4329,35.4412,22496.0
2015-08-14 14:00:00,42.44,42.48,42.44,42.44,40646.0,35.4412,35.4746,35.4412,35.4412,40646.0
2015-08-14 14:30:00,42.44,42.49,42.43,42.48,38146.0,35.4412,35.483,35.4329,35.4746,38146.0
2015-08-14 15:00:00,42.49,42.51,42.47,42.47,36310.0,35.483,35.4997,35.4663,35.4663,36310.0
2015-08-14 15:30:00,42.47,42.6,42.47,42.6,125814.0,35.4663,35.5748,35.4663,35.5748,125814.0
2015-08-17 09:30:00,42.49,42.49,42.27,42.41,70996.0,35.483,35.483,35.2993,35.4162,70996.0
2015-08-17 10:00:00,42.4,42.54,42.36,42.48,47608.0,35.4078,35.5247,35.3744,35.4746,47608.0
2015-08-17 10:30:00,42.48,42.51,42.41,42.5,33420.0,35.4746,35.4997,35.4162,35.4913,33420.0
2015-08-17 11:00:00,42.48,42.58,42.47,42.52,42906.0,35.4746,35.5581,35.4663,35.508,42906.0
2015-08-17 11:30:00,42.54,42.57,42.49,42.49,62950.0,35.5247,35.5498,35.483,35.483,62950.0
2015-08-17 12:00:00,42.49,42.6,42.49,42.59,52754.0,35.483,35.5748,35.483,35.5665,52754.0
2015-08-17 12:30:00,42.58,42.6,42.52,42.55,33262.0,35.5581,35.5748,35.508,35.5331,33262.0
2015-08-17 13:00:00,42.55,42.61,42.54,42.61,44206.0,35.5331,35.5832,35.5247,35.5832,44206.0
2015-08-17 13:30:00,42.62,42.62,42.57,42.58,31212.0,35.5915,35.5915,35.5498,35.5581,31212.0
2015-08-17 14:00:00,42.57,42.58,42.45,42.45,65170.0,35.5498,35.5581,35.4496,35.4496,65170.0
2015-08-17 14:30:00,42.46,42.49,42.42,42.43,95902.0,35.4579,35.483,35.4245,35.4329,95902.0
2015-08-17 15:00:00,42.43,42.47,42.38,42.39,124880.0,35.4329,35.4663,35.3911,35.3995,124880.0
2015-08-17 15:30:00,42.4,42.51,42.4,42.49,122600.0,35.4078,35.4997,35.4078,35.483,122600.0
2015-08-18 09:30:00,42.49,42.52,42.37,42.52,37860.0,35.483,35.508,35.3828,35.508,37860.0
2015-08-18 10:00:00,42.54,42.65,42.47,42.65,36920.0,35.5247,35.6166,35.4663,35.6166,36920.0
2015-08-18 10:30:00,42.65,42.65,42.57,42.59,18728.0,35.6166,35.6166,35.5498,35.5665,18728.0
2015-08-18 11:00:00,42.61,42.61,42.51,42.52,41974.0,35.5832,35.5832,35.4997,35.508,41974.0
2015-08-18 11:30:00,42.5,42.55,42.46,42.53,40764.0,35.4913,35.5331,35.4579,35.5164,40764.0
2015-08-18 12:00:00,42.54,42.58,42.49,42.55,36732.0,35.5247,35.5581,35.483,35.5331,36732.0
2015-08-18 12:30:00,42.55,42.58,42.52,42.55,40346.0,35.5331,35.5581,35.508,35.5331,40346.0
2015-08-18 13:00:00,42.54,42.59,42.49,42.57,64722.0,35.5247,35.5665,35.483,35.5498,64722.0
2015-08-18 13:30:00,42.57,42.58,42.51,42.52,41166.0,35.5498,35.5581,35.4997,35.508,41166.0
2015-08-18 14:00:00,42.52,42.56,42.48,42.49,58578.0,35.508,35.5414,35.4746,35.483,58578.0
2015-08-18 14:30:00,42.49,42.49,42.35,42.35,116506.0,35.483,35.483,35.3661,35.3661,116506.0
2015-08-18 15:00:00,42.35,42.41,42.33,42.34,62358.0,35.3661,35.4162,35.3494,35.3577,62358.0
2015-08-18 15:30:00,42.34,42.38,42.3,42.38,157774.0,35.3577,35.3911,35.3243,35.3911,157774.0
2015-08-19 09:30:00,42.24,42.24,42.05,42.07,214796.0,35.2742,35.2742,35.1155,35.1322,214796.0
2015-08-19 10:00:00,42.07,42.21,42.07,42.11,61006.0,35.1322,35.2491,35.1322,35.1656,61006.0
2015-08-19 10:30:00,42.1,42.1,41.85,41.85,32018.0,35.1573,35.1573,34.9485,34.9485,32018.0
2015-08-19 11:00:00,41.86,41.92,41.83,41.86,36284.0,34.9569,35.007,34.9318,34.9569,36284.0
2015-08-19 11:30:00,41.83,41.85,41.73,41.78,103994.0,34.9318,34.9485,34.8483,34.8901,103994.0
2015-08-19 12:00:00,41.77,41.8,41.67,41.7,31628.0,34.8817,34.9068,34.7982,34.8233,31628.0
2015-08-19 12:30:00,41.69,41.83,41.69,41.79,61464.0,34.8149,34.9318,34.8149,34.8984,61464.0
2015-08-19 13:00:00,41.8,41.84,41.77,41.77,44390.0,34.9068,34.9402,34.8817,34.8817,44390.0
2015-08-19 13:30:00,41.77,41.85,41.72,41.77,76676.0,34.8817,34.9485,34.84,34.8817,76676.0
2015-08-19 14:00:00,41.76,42.03,41.76,41.9,75364.0,34.8734,35.0988,34.8734,34.9903,75364.0
2015-08-19 14:30:00,41.91,41.91,41.71,41.72,69784.0,34.9986,34.9986,34.8316,34.84,69784.0
2015-08-19 15:00:00,41.74,41.81,41.68,41.77,105966.0,34.8567,34.9151,34.8066,34.8817,105966.0
2015-08-19 15:30:00,41.76,41.84,41.71,41.74,269454.0,34.8734,34.9402,34.8316,34.8567,269454.0
2015-08-20 09:30:00,41.65,41.69,41.33,41.41,47482.0,34.7815,34.8149,34.5143,34.5811,47482.0
2015-08-20 10:00:00,41.44,41.44,41.3,41.35,37644.0,34.6061,34.6061,34.4892,34.531,37644.0
2015-08-20 10:30:00,41.35,41.52,41.34,41.46,46516.0,34.531,34.6729,34.5226,34.6228,46516.0
2015-08-20 11:00:00,41.44,41.53,41.42,41.46,50090.0,34.6061,34.6813,34.5894,34.6228,50090.0
2015-08-20 11:30:00,41.45,41.51,41.4,41.49,37478.0,34.6145,34.6646,34.5727,34.6479,37478.0
2015-08-20 12:00:00,41.48,41.51,41.38,41.4,46132.0,34.6395,34.6646,34.556,34.5727,46132.0
2015-08-20 12:30:00,41.4,41.45,41.22,41.31,61898.0,34.5727,34.6145,34.4224,34.4976,61898.0
2015-08-20 13:00:00,41.31,41.41,41.27,41.38,33816.0,34.4976,34.5811,34.4642,34.556,33816.0
2015-08-20 13:30:00,41.35,41.37,41.29,41.35,50390.0,34.531,34.5477,34.4809,34.531,50390.0
2015-08-20 14:00:00,41.35,41.35,41.2,41.2,61802.0,34.531,34.531,34.4057,34.4057,61802.0
2015-08-20 14:30:00,41.19,41.24,41.16,41.16,58188.0,34.3974,34.4391,34.3723,34.3723,58188.0
2015-08-20 15:00:00,41.16,41.2,41.09,41.13,122628.0,34.3723,34.4057,34.3138,34.3473,122628.0
2015-08-20 15:30:00,41.13,41.22,40.97,40.99,276652.0,34.3473,34.4224,34.2136,34.2303,276652.0
2015-08-21 09:30:00,40.82,40.87,40.57,40.62,128368.0,34.0884,34.1301,33.8796,33.9214,128368.0
2015-08-21 10:00:00,40.62,40.79,40.56,40.56,90168.0,33.9214,34.0633,33.8713,33.8713,90168.0
2015-08-21 10:30:00,40.58,40.6,40.41,40.47,57088.0,33.888,33.9047,33.746,33.7961,57088.0
2015-08-21 11:00:00,40.49,40.49,40.23,40.33,66834.0,33.8128,33.8128,33.5957,33.6792,66834.0
2015-08-21 11:30:00,40.32,40.51,40.25,40.51,50576.0,33.6708,33.8295,33.6124,33.8295,50576.0
2015-08-21 12:00:00,40.49,40.59,40.38,40.44,38498.0,33.8128,33.8963,33.7209,33.771,38498.0
2015-08-21 12:30:00,40.45,40.49,40.3,40.31,37686.0,33.7794,33.8128,33.6541,33.6625,37686.0
2015-08-21 13:00:00,40.29,40.52,40.24,40.52,44098.0,33.6458,33.8378,33.604,33.8378,44098.0
2015-08-21 13:30:00,40.52,40.56,40.4,40.47,45936.0,33.8378,33.8713,33.7376,33.7961,45936.0
2015-08-21 14:00:00,40.46,40.54,40.38,40.4,45650.0,33.7877,33.8545,33.7209,33.7376,45650.0
2015-08-21 14:30:00,40.4,40.45,40.21,40.26,68200.0,33.7376,33.7794,33.579,33.6207,68200.0
2015-08-21 15:00:00,40.27,40.33,40.12,40.2,84946.0,33.6291,33.6792,33.5038,33.5706,84946.0
2015-08-21 15:30:00,40.2,40.21,39.96,39.98,348080.0,33.5706,33.579,33.3702,33.3869,348080.0
2015-08-24 09:30:00,38.4,38.85,37.84,38.18,218724.0,32.0675,32.4432,31.5998,31.8837,218724.0
2015-08-24 10:00:00,38.21,39.3,38.06,38.98,229720.0,31.9088,32.819,31.7835,32.5518,229720.0
2015-08-24 10:30:00,38.99,39.37,38.93,39.21,165162.0,32.5602,32.8775,32.5101,32.7439,165162.0
2015-08-24 11:00:00,39.24,39.27,38.77,38.77,152348.0,32.7689,32.794,32.3764,32.3764,152348.0
2015-08-24 11:30:00,38.77,39.49,38.77,39.46,82130.0,32.3764,32.9777,32.3764,32.9527,82130.0
2015-08-24 12:00:00,39.42,39.46,39.19,39.35,112680.0,32.9192,32.9527,32.7272,32.8608,112680.0
2015-08-24 12:30:00,39.33,39.34,39.15,39.24,101352.0,32.8441,32.8524,32.6938,32.7689,101352.0
2015-08-24 13:00:00,39.27,39.39,39.12,39.18,77738.0,32.794,32.8942,32.6687,32.7188,77738.0
2015-08-24 13:30:00,39.19,39.22,38.98,38.99,71934.0,32.7272,32.7522,32.5518,32.5602,71934.0
2015-08-24 14:00:00,39.01,39.06,38.83,38.98,90130.0,32.5769,32.6186,32.4265,32.5518,90130.0
2015-08-24 14:30:00,38.97,39.17,38.52,38.59,119112.0,32.5435,32.7105,32.1677,32.2261,119112.0
2015-08-24 15:00:00,38.59,38.79,38.45,38.58,150118.0,32.2261,32.3931,32.1092,32.2178,150118.0
2015-08-24 15:30:00,38.57,39.23,38.51,38.66,438468.0,32.2094,32.7606,32.1593,32.2846,438468.0
2015-08-25 09:30:00,39.31,39.37,38.85,39.05,90976.0,32.8274,32.8775,32.4432,32.6103,90976.0
2015-08-25 10:00:00,39.05,39.1,38.91,38.98,83120.0,32.6103,32.652,32.4934,32.5518,83120.0
2015-08-25 10:30:00,38.94,38.99,38.88,38.91,59894.0,32.5184,32.5602,32.4683,32.4934,59894.0
2015-08-25 11:00:00,38.95,39.22,38.94,39.1,56906.0,32.5268,32.7522,32.5184,32.652,56906.0
2015-08-25 11:30:00,39.12,39.13,38.86,38.88,55992.0,32.6687,32.6771,32.4516,32.4683,55992.0
2015-08-25 12:00:00,38.88,38.99,38.88,38.94,55458.0,32.4683,32.5602,32.4683,32.5184,55458.0
2015-08-25 12:30:00,38.93,38.97,38.84,38.84,51858.0,32.5101,32.5435,32.4349,32.4349,51858.0
2015-08-25 13:00:00,38.85,38.92,38.6,38.62,101546.0,32.4432,32.5017,32.2345,32.2512,101546.0
2015-08-25 13:30:00,38.61,38.8,38.61,38.77,48740.0,32.2428,32.4015,32.2428,32.3764,48740.0
2015-08-25 14:00:00,38.76,38.88,38.71,38.82,68916.0,32.3681,32.4683,32.3263,32.4182,68916.0
2015-08-25 14:30:00,38.84,38.99,38.77,38.95,68874.0,32.4349,32.5602,32.3764,32.5268,68874.0
2015-08-25 15:00:00,38.95,38.99,38.54,38.56,122034.0,32.5268,32.5602,32.1844,32.2011,122034.0
2015-08-25 15:30:00,38.56,38.6,38.01,38.01,456454.0,32.2011,32.2345,31.7418,31.7418,456454.0
2015-08-26 09:30:00,38.57,38.63,38.17,38.27,96842.0,32.2094,32.2595,31.8754,31.9589,96842.0
2015-08-26 10:00:00,38.31,38.43,38.1,38.24,50602.0,31.9923,32.0925,31.8169,31.9338,50602.0
2015-08-26 10:30:00,38.26,38.34,38.09,38.19,51848.0,31.9505,32.0174,31.8086,31.8921,51848.0
2015-08-26 11:00:00,38.18,38.32,38.1,38.2,65116.0,31.8837,32.0006,31.8169,31.9004,65116.0
2015-08-26 11:30:00,38.19,38.25,38.06,38.17,65176.0,31.8921,31.9422,31.7835,31.8754,65176.0
2015-08-26 12:00:00,38.15,38.2,38.07,38.13,53428.0,31.8587,31.9004,31.7919,31.842,53428.0
2015-08-26 12:30:00,38.13,38.4,38.1,38.4,93878.0,31.842,32.0675,31.8169,32.0675,93878.0
2015-08-26 13:00:00,38.4,38.52,38.32,38.51,62240.0,32.0675,32.1677,32.0006,32.1593,62240.0
2015-08-26 13:30:00,38.51,38.73,38.48,38.73,86502.0,32.1593,32.343,32.1343,32.343,86502.0
2015-08-26 14:00:00,38.73,38.73,38.45,38.5,72878.0,32.343,32.343,32.1092,32.151,72878.0
2015-08-26 14:30:00,38.51,38.74,38.47,38.65,97198.0,32.1593,32.3514,32.1259,32.2762,97198.0
2015-08-26 15:00:00,38.65,39.01,38.6,38.87,81794.0,32.2762,32.5769,32.2345,32.4599,81794.0
2015-08-26 15:30:00,38.87,39.13,38.85,39.05,314502.0,32.4599,32.6771,32.4432,32.6103,314502.0
2015-08-27 09:30:00,39.28,39.38,39.05,39.16,81990.0,32.8023,32.8858,32.6103,32.7021,81990.0
2015-08-27 10:00:00,39.12,39.19,39.07,39.17,62780.0,32.6687,32.7272,32.627,32.7105,62780.0
2015-08-27 10:30:00,39.17,39.33,39.12,39.3,68044.0,32.7105,32.8441,32.6687,32.819,68044.0
2015-08-27 11:00:00,39.3,39.4,39.28,39.35,65948.0,32.819,32.9025,32.8023,32.8608,65948.0
2015-08-27 11:30:00,39.35,39.37,39.27,39.35,42938.0,32.8608,32.8775,32.794,32.8608,42938.0
2015-08-27 12:00:00,39.36,39.49,39.35,39.45,42216.0,32.8691,32.9777,32.8608,32.9443,42216.0
2015-08-27 12:30:00,39.45,39.52,39.4,39.51,44542.0,32.9443,33.0028,32.9025,32.9944,44542.0
2015-08-27 13:00:00,39.51,39.53,39.46,39.48,90682.0,32.9944,33.0111,32.9527,32.9694,90682.0
2015-08-27 13:30:00,39.49,39.57,39.47,39.57,66692.0,32.9777,33.0445,32.961,33.0445,66692.0
2015-08-27 14:00:00,39.56,39.58,39.33,39.37,61186.0,33.0362,33.0529,32.8441,32.8775,61186.0
2015-08-27 14:30:00,39.37,39.44,39.11,39.15,103164.0,32.8775,32.936,32.6604,32.6938,103164.0
2015-08-27 15:00:00,39.15,39.24,38.96,39.22,144648.0,32.6938,32.7689,32.5351,32.7522,144648.0
2015-08-27 15:30:00,39.22,39.55,39.17,39.53,260596.0,32.7522,33.0278,32.7105,33.0111,260596.0
2015-08-28 09:30:00,39.54,39.71,39.4,39.69,100894.0,33.0195,33.1614,32.9025,33.1447,100894.0
2015-08-28 10:00:00,39.69,39.71,39.51,39.61,96254.0,33.1447,33.1614,32.9944,33.0779,96254.0
2015-08-28 10:30:00,39.59,39.63,39.56,39.59,91428.0,33.0612,33.0946,33.0362,33.0612,91428.0
2015-08-28 11:00:00,39.59,39.77,39.59,39.77,91226.0,33.0612,33.2115,33.0612,33.2115,91226.0
2015-08-28 11:30:00,39.77,39.84,39.57,39.6,132478.0,33.2115,33.27,33.0445,33.0696,132478.0
2015-08-28 12:00:00,39.6,39.66,39.58,39.66,111504.0,33.0696,33.1197,33.0529,33.1197,111504.0
2015-08-28 12:30:00,39.66,39.71,39.64,39.7,199482.0,33.1197,33.1614,33.103,33.1531,199482.0
2015-08-28 13:00:00,39.7,39.73,39.65,39.67,126820.0,33.1531,33.1781,33.1113,33.128,126820.0
2015-08-28 13:30:00,39.67,39.78,39.6,39.75,145746.0,33.128,33.2199,33.0696,33.1948,145746.0
2015-08-28 14:00:00,39.76,39.85,39.76,39.84,86006.0,33.2032,33.2783,33.2032,33.27,86006.0
2015-08-28 14:30:00,39.84,39.92,39.81,39.9,128244.0,33.27,33.3368,33.2449,33.3201,128244.0
2015-08-28 15:00:00,39.9,39.92,39.8,39.87,188732.0,33.3201,33.3368,33.2366,33.295,188732.0
2015-08-28 15:30:00,39.83,39.97,39.74,39.96,291924.0,33.2616,33.3785,33.1865,33.3702,291924.0
2015-08-31 09:30:00,39.67,39.83,39.42,39.6,153378.0,33.128,33.2616,32.9192,33.0696,153378.0
2015-08-31 10:00:00,39.6,39.7,39.55,39.7,142836.0,33.0696,33.1531,33.0278,33.1531,142836.0
2015-08-31 10:30:00,39.7,39.75,39.59,39.6,67620.0,33.1531,33.1948,33.0612,33.0696,67620.0
2015-08-31 11:00:00,39.6,39.63,39.56,39.58,101432.0,33.0696,33.0946,33.0362,33.0529,101432.0
2015-08-31 11:30:00,39.59,39.72,39.55,39.58,96498.0,33.0612,33.1698,33.0278,33.0529,96498.0
2015-08-31 12:00:00,39.58,39.71,39.57,39.69,54648.0,33.0529,33.1614,33.0445,33.1447,54648.0
2015-08-31 12:30:00,39.69,39.7,39.58,39.61,51102.0,33.1447,33.1531,33.0529,33.0779,51102.0
2015-08-31 13:00:00,39.6,39.64,39.58,39.63,94524.0,33.0696,33.103,33.0529,33.0946,94524.0
2015-08-31 13:30:00,39.63,39.7,39.58,39.69,77294.0,33.0946,33.1531,33.0529,33.1447,77294.0
2015-08-31 14:00:00,39.69,39.74,39.63,39.67,72052.0,33.1447,33.1865,33.0946,33.128,72052.0
2015-08-31 14:30:00,39.66,39.7,39.54,39.56,70084.0,33.1197,33.1531,33.0195,33.0362,70084.0
2015-08-31 15:00:00,39.57,39.68,39.56,39.6,150484.0,33.0445,33.1364,33.0362,33.0696,150484.0
2015-08-31 15:30:00,39.61,39.77,39.6,39.65,299850.0,33.0779,33.2115,33.0696,33.1113,299850.0
2015-09-01 09:30:00,39.27,39.49,39.04,39.23,172088.0,32.794,32.9777,32.6019,32.7606,172088.0
2015-09-01 10:00:00,39.18,39.4,39.08,39.37,104972.0,32.7188,32.9025,32.6353,32.8775,104972.0
2015-09-01 10:30:00,39.36,39.44,39.21,39.31,66954.0,32.8691,32.936,32.7439,32.8274,66954.0
2015-09-01 11:00:00,39.31,39.36,39.2,39.27,88298.0,32.8274,32.8691,32.7355,32.794,88298.0
2015-09-01 11:30:00,39.27,39.35,39.24,39.29,68088.0,32.794,32.8608,32.7689,32.8107,68088.0
2015-09-01 12:00:00,39.29,39.35,39.2,39.21,140194.0,32.8107,32.8608,32.7355,32.7439,140194.0
2015-09-01 12:30:00,39.19,39.21,39.08,39.08,65306.0,32.7272,32.7439,32.6353,32.6353,65306.0
2015-09-01 13:00:00,39.09,39.17,38.98,39.09,67560.0,32.6437,32.7105,32.5518,32.6437,67560.0
2015-09-01 13:30:00,39.08,39.13,39.04,39.06,51204.0,32.6353,32.6771,32.6019,32.6186,51204.0
2015-09-01 14:00:00,39.07,39.08,38.93,39.01,77662.0,32.627,32.6353,32.5101,32.5769,77662.0
2015-09-01 14:30:00,39.01,39.15,38.98,38.98,82206.0,32.5769,32.6938,32.5518,32.5518,82206.0
2015-09-01 15:00:00,39.0,39.02,38.86,38.86,122240.0,32.5685,32.5852,32.4516,32.4516,122240.0
2015-09-01 15:30:00,38.86,38.93,38.64,38.82,395128.0,32.4516,32.5101,32.2679,32.4182,395128.0
2015-09-02 09:30:00,39.16,39.32,39.06,39.19,79502.0,32.7021,32.8357,32.6186,32.7272,79502.0
2015-09-02 10:00:00,39.16,39.33,39.15,39.19,93964.0,32.7021,32.8441,32.6938,32.7272,93964.0
2015-09-02 10:30:00,39.18,39.24,39.11,39.22,100310.0,32.7188,32.7689,32.6604,32.7522,100310.0
2015-09-02 11:00:00,39.23,39.26,39.13,39.21,42602.0,32.7606,32.7856,32.6771,32.7439,42602.0
2015-09-02 11:30:00,39.2,39.22,39.02,39.1,67194.0,32.7355,32.7522,32.5852,32.652,67194.0
2015-09-02 12:00:00,39.1,39.22,39.09,39.21,36902.0,32.652,32.7522,32.6437,32.7439,36902.0
2015-09-02 12:30:00,39.21,39.31,39.2,39.3,49526.0,32.7439,32.8274,32.7355,32.819,49526.0
2015-09-02 13:00:00,39.3,39.36,39.24,39.35,48096.0,32.819,32.8691,32.7689,32.8608,48096.0
2015-09-02 13:30:00,39.34,39.35,39.27,39.29,54104.0,32.8524,32.8608,32.794,32.8107,54104.0
2015-09-02 14:00:00,39.29,39.37,39.26,39.31,41218.0,32.8107,32.8775,32.7856,32.8274,41218.0
2015-09-02 14:30:00,39.31,39.34,39.22,39.28,52036.0,32.8274,32.8524,32.7522,32.8023,52036.0
2015-09-02 15:00:00,39.3,39.35,39.22,39.33,84292.0,32.819,32.8608,32.7522,32.8441,84292.0
2015-09-02 15:30:00,39.33,39.59,39.32,39.59,330466.0,32.8441,33.0612,32.8357,33.0612,330466.0
2015-09-03 09:30:00,39.71,40.17,39.6,40.09,164606.0,33.1614,33.5456,33.0696,33.4788,164606.0
2015-09-03 10:00:00,40.07,40.34,39.99,40.27,140558.0,33.4621,33.6875,33.3952,33.6291,140558.0
2015-09-03 10:30:00,40.3,40.34,40.18,40.33,92888.0,33.6541,33.6875,33.5539,33.6792,92888.0
2015-09-03 11:00:00,40.34,40.35,40.16,40.18,65170.0,33.6875,33.6959,33.5372,33.5539,65170.0
2015-09-03 11:30:00,40.19,40.24,40.17,40.23,57148.0,33.5623,33.604,33.5456,33.5957,57148.0
2015-09-03 12:00:00,40.22,40.24,40.14,40.15,51946.0,33.5873,33.604,33.5205,33.5289,51946.0
2015-09-03 12:30:00,40.15,40.15,40.01,40.06,45406.0,33.5289,33.5289,33.412,33.4537,45406.0
2015-09-03 13:00:00,40.06,40.13,39.95,40.09,57790.0,33.4537,33.5122,33.3618,33.4788,57790.0
2015-09-03 13:30:00,40.09,40.14,40.06,40.08,65892.0,33.4788,33.5205,33.4537,33.4704,65892.0
2015-09-03 14:00:00,40.07,40.1,39.99,40.06,60086.0,33.4621,33.4871,33.3952,33.4537,60086.0
2015-09-03 14:30:00,40.05,40.17,40.02,40.06,51758.0,33.4454,33.5456,33.4203,33.4537,51758.0
2015-09-03 15:00:00,40.07,40.09,39.96,39.97,61170.0,33.4621,33.4788,33.3702,33.3785,61170.0
2015-09-03 15:30:00,39.96,40.13,39.86,40.04,252362.0,33.3702,33.5122,33.2867,33.437,252362.0
2015-09-04 09:30:00,39.61,39.68,39.45,39.52,82190.0,33.0779,33.1364,32.9443,33.0028,82190.0
2015-09-04 10:00:00,39.51,39.61,39.49,39.6,56608.0,32.9944,33.0779,32.9777,33.0696,56608.0
2015-09-04 10:30:00,39.6,39.65,39.45,39.46,36104.0,33.0696,33.1113,32.9443,32.9527,36104.0
2015-09-04 11:00:00,39.46,39.49,39.41,39.47,40676.0,32.9527,32.9777,32.9109,32.961,40676.0
2015-09-04 11:30:00,39.46,39.46,39.36,39.42,48430.0,32.9527,32.9527,32.8691,32.9192,48430.0
2015-09-04 12:00:00,39.41,39.44,39.37,39.38,51030.0,32.9109,32.936,32.8775,32.8858,51030.0
2015-09-04 12:30:00,39.38,39.42,39.33,39.37,38774.0,32.8858,32.9192,32.8441,32.8775,38774.0
2015-09-04 13:00:00,39.38,39.38,39.22,39.23,56846.0,32.8858,32.8858,32.7522,32.7606,56846.0
2015-09-04 13:30:00,39.22,39.27,39.21,39.24,62612.0,32.7522,32.794,32.7439,32.7689,62612.0
2015-09-04 14:00:00,39.24,39.24,39.11,39.17,60852.0,32.7689,32.7689,32.6604,32.7105,60852.0
2015-09-04 14:30:00,39.16,39.27,39.13,39.26,55804.0,32.7021,32.794,32.6771,32.7856,55804.0
2015-09-04 15:00:00,39.27,39.34,39.24,39.32,88844.0,32.794,32.8524,32.7689,32.8357,88844.0
2015-09-04 15:30:00,39.32,39.58,39.29,39.38,275258.0,32.8357,33.0529,32.8107,32.8858,275258.0
2015-09-08 09:30:00,39.9,39.9,39.69,39.72,73460.0,33.3201,33.3201,33.1447,33.1698,73460.0
2015-09-08 10:00:00,39.72,39.74,39.56,39.63,64036.0,33.1698,33.1865,33.0362,33.0946,64036.0
2015-09-08 10:30:00,39.65,39.69,39.59,39.67,47090.0,33.1113,33.1447,33.0612,33.128,47090.0
2015-09-08 11:00:00,39.65,39.79,39.59,39.79,71652.0,33.1113,33.2282,33.0612,33.2282,71652.0
2015-09-08 11:30:00,39.79,39.87,39.77,39.82,104128.0,33.2282,33.295,33.2115,33.2533,104128.0
2015-09-08 12:00:00,39.82,40.04,39.8,40.04,69110.0,33.2533,33.437,33.2366,33.437,69110.0
2015-09-08 12:30:00,40.05,40.07,40.02,40.06,61978.0,33.4454,33.4621,33.4203,33.4537,61978.0
2015-09-08 13:00:00,40.07,40.1,40.06,40.1,60552.0,33.4621,33.4871,33.4537,33.4871,60552.0
2015-09-08 13:30:00,40.1,40.24,40.07,40.22,81038.0,33.4871,33.604,33.4621,33.5873,81038.0
2015-09-08 14:00:00,40.22,40.32,40.19,40.32,90288.0,33.5873,33.6708,33.5623,33.6708,90288.0
2015-09-08 14:30:00,40.31,40.38,40.27,40.32,81596.0,33.6625,33.7209,33.6291,33.6708,81596.0
2015-09-08 15:00:00,40.32,40.33,40.27,40.33,93506.0,33.6708,33.6792,33.6291,33.6792,93506.0
2015-09-08 15:30:00,40.33,40.45,40.32,40.44,316098.0,33.6792,33.7794,33.6708,33.771,316098.0
2015-09-09 09:30:00,40.69,40.88,40.55,40.63,136106.0,33.9798,34.1385,33.8629,33.9297,136106.0
2015-09-09 10:00:00,40.65,40.76,40.62,40.74,149300.0,33.9464,34.0383,33.9214,34.0216,149300.0
2015-09-09 10:30:00,40.76,40.79,40.58,40.62,86530.0,34.0383,34.0633,33.888,33.9214,86530.0
2015-09-09 11:00:00,40.64,40.8,40.62,40.63,87392.0,33.9381,34.0717,33.9214,33.9297,87392.0
2015-09-09 11:30:00,40.64,40.68,40.56,40.61,72692.0,33.9381,33.9715,33.8713,33.913,72692.0
2015-09-09 12:00:00,40.61,40.72,40.6,40.68,48174.0,33.913,34.0049,33.9047,33.9715,48174.0
2015-09-09 12:30:00,40.69,40.71,40.57,40.6,46460.0,33.9798,33.9965,33.8796,33.9047,46460.0
2015-09-09 13:00:00,40.6,40.67,40.57,40.59,53284.0,33.9047,33.9631,33.8796,33.8963,53284.0
2015-09-09 13:30:00,40.59,40.59,40.48,40.48,76466.0,33.8963,33.8963,33.8044,33.8044,76466.0
2015-09-09 14:00:00,40.48,40.49,40.34,40.38,137680.0,33.8044,33.8128,33.6875,33.7209,137680.0
2015-09-09 14:30:00,40.38,40.38,40.24,40.27,112926.0,33.7209,33.7209,33.604,33.6291,112926.0
2015-09-09 15:00:00,40.27,40.39,40.16,40.19,151242.0,33.6291,33.7293,33.5372,33.5623,151242.0
2015-09-09 15:30:00,40.19,40.19,39.84,39.94,351470.0,33.5623,33.5623,33.27,33.3535,351470.0
2015-09-10 09:30:00,39.96,40.08,39.9,40.02,99408.0,33.3702,33.4704,33.3201,33.4203,99408.0
2015-09-10 10:00:00,40.02,40.03,39.89,39.96,32098.0,33.4203,33.4287,33.3117,33.3702,32098.0
2015-09-10 10:30:00,39.99,40.29,39.99,40.29,31552.0,33.3952,33.6458,33.3952,33.6458,31552.0
2015-09-10 11:00:00,40.27,40.32,40.1,40.16,43828.0,33.6291,33.6708,33.4871,33.5372,43828.0
2015-09-10 11:30:00,40.17,40.29,40.16,40.22,54696.0,33.5456,33.6458,33.5372,33.5873,54696.0
2015-09-10 12:00:00,40.2,40.27,40.08,40.1,28212.0,33.5706,33.6291,33.4704,33.4871,28212.0
2015-09-10 12:30:00,40.11,40.14,40.07,40.09,35116.0,33.4955,33.5205,33.4621,33.4788,35116.0
2015-09-10 13:00:00,40.09,40.28,40.07,40.27,24276.0,33.4788,33.6374,33.4621,33.6291,24276.0
2015-09-10 13:30:00,40.29,40.39,40.26,40.27,45028.0,33.6458,33.7293,33.6207,33.6291,45028.0
2015-09-10 14:00:00,40.27,40.32,40.18,40.21,46140.0,33.6291,33.6708,33.5539,33.579,46140.0
2015-09-10 14:30:00,40.21,40.25,40.04,40.04,54636.0,33.579,33.6124,33.437,33.437,54636.0
2015-09-10 15:00:00,40.04,40.09,39.93,39.97,66044.0,33.437,33.4788,33.3451,33.3785,66044.0
2015-09-10 15:30:00,39.97,40.04,39.86,40.02,169302.0,33.3785,33.437,33.2867,33.4203,169302.0
2015-09-11 09:30:00,39.97,39.97,39.76,39.93,49376.0,33.3785,33.3785,33.2032,33.3451,49376.0
2015-09-11 10:00:00,39.93,40.12,39.87,40.06,31866.0,33.3451,33.5038,33.295,33.4537,31866.0
2015-09-11 10:30:00,40.06,40.07,39.96,39.99,32690.0,33.4537,33.4621,33.3702,33.3952,32690.0
2015-09-11 11:00:00,39.98,40.15,39.97,40.15,30826.0,33.3869,33.5289,33.3785,33.5289,30826.0
2015-09-11 11:30:00,40.14,40.19,40.08,40.16,30346.0,33.5205,33.5623,33.4704,33.5372,30346.0
2015-09-11 12:00:00,40.16,40.28,40.14,40.24,37724.0,33.5372,33.6374,33.5205,33.604,37724.0
2015-09-11 12:30:00,40.25,40.32,40.22,40.27,45960.0,33.6124,33.6708,33.5873,33.6291,45960.0
2015-09-11 13:00:00,40.26,40.27,40.17,40.18,52280.0,33.6207,33.6291,33.5456,33.5539,52280.0
2015-09-11 13:30:00,40.17,40.24,40.12,40.21,65518.0,33.5456,33.604,33.5038,33.579,65518.0
2015-09-11 14:00:00,40.22,40.28,40.14,40.26,45364.0,33.5873,33.6374,33.5205,33.6207,45364.0
2015-09-11 14:30:00,40.25,40.38,40.25,40.37,66128.0,33.6124,33.7209,33.6124,33.7126,66128.0
2015-09-11 15:00:00,40.37,40.44,40.34,40.39,82648.0,33.7126,33.771,33.6875,33.7293,82648.0
2015-09-11 15:30:00,40.38,40.45,40.31,40.43,258780.0,33.7209,33.7794,33.6625,33.7627,258780.0
2015-09-14 09:30:00,40.45,40.45,40.17,40.19,42460.0,33.7794,33.7794,33.5456,33.5623,42460.0
2015-09-14 10:00:00,40.2,40.38,40.18,40.34,73858.0,33.5706,33.7209,33.5539,33.6875,73858.0
2015-09-14 10:30:00,40.34,40.56,40.34,40.49,116954.0,33.6875,33.8713,33.6875,33.8128,116954.0
2015-09-14 11:00:00,40.5,40.54,40.44,40.53,75828.0,33.8211,33.8545,33.771,33.8462,75828.0
2015-09-14 11:30:00,40.53,40.66,40.52,40.65,95650.0,33.8462,33.9548,33.8378,33.9464,95650.0
2015-09-14 12:00:00,40.65,40.65,40.49,40.57,72230.0,33.9464,33.9464,33.8128,33.8796,72230.0
2015-09-14 12:30:00,40.57,40.62,40.52,40.58,58706.0,33.8796,33.9214,33.8378,33.888,58706.0
2015-09-14 13:00:00,40.56,40.58,40.52,40.57,53996.0,33.8713,33.888,33.8378,33.8796,53996.0
2015-09-14 13:30:00,40.57,40.73,40.57,40.7,103262.0,33.8796,34.0132,33.8796,33.9882,103262.0
2015-09-14 14:00:00,40.69,40.7,40.52,40.54,117116.0,33.9798,33.9882,33.8378,33.8545,117116.0
2015-09-14 14:30:00,40.54,40.54,40.45,40.47,94520.0,33.8545,33.8545,33.7794,33.7961,94520.0
2015-09-14 15:00:00,40.47,40.49,40.4,40.46,90468.0,33.7961,33.8128,33.7376,33.7877,90468.0
2015-09-14 15:30:00,40.47,40.57,40.42,40.55,278556.0,33.7961,33.8796,33.7543,33.8629,278556.0
2015-09-15 09:30:00,40.6,40.74,40.33,40.35,51038.0,33.9047,34.0216,33.6792,33.6959,51038.0
2015-09-15 10:00:00,40.35,40.37,40.22,40.37,43632.0,33.6959,33.7126,33.5873,33.7126,43632.0
2015-09-15 10:30:00,40.37,40.58,40.37,40.58,77378.0,33.7126,33.888,33.7126,33.888,77378.0
2015-09-15 11:00:00,40.59,40.6,40.5,40.55,31826.0,33.8963,33.9047,33.8211,33.8629,31826.0
2015-09-15 11:30:00,40.54,40.55,40.49,40.54,43458.0,33.8545,33.8629,33.8128,33.8545,43458.0
2015-09-15 12:00:00,40.55,40.63,40.51,40.62,22862.0,33.8629,33.9297,33.8295,33.9214,22862.0
2015-09-15 12:30:00,40.63,40.68,40.6,40.67,72672.0,33.9297,33.9715,33.9047,33.9631,72672.0
2015-09-15 13:00:00,40.66,40.84,40.65,40.84,38560.0,33.9548,34.1051,33.9464,34.1051,38560.0
2015-09-15 13:30:00,40.84,40.92,40.82,40.83,45910.0,34.1051,34.1719,34.0884,34.0967,45910.0
2015-09-15 14:00:00,40.85,40.93,40.84,40.88,37934.0,34.1134,34.1802,34.1051,34.1385,37934.0
2015-09-15 14:30:00,40.87,40.99,40.86,40.97,63720.0,34.1301,34.2303,34.1218,34.2136,63720.0
2015-09-15 15:00:00,40.96,40.99,40.91,40.92,112966.0,34.2053,34.2303,34.1635,34.1719,112966.0
2015-09-15 15:30:00,40.92,40.96,40.85,40.9,239122.0,34.1719,34.2053,34.1134,34.1552,239122.0
2015-09-16 09:30:00,41.02,41.35,40.76,41.35,135394.0,34.2554,34.531,34.0383,34.531,135394.0
2015-09-16 10:00:00,41.35,41.38,41.19,41.3,178628.0,34.531,34.556,34.3974,34.4892,178628.0
2015-09-16 10:30:00,41.3,41.35,41.16,41.29,78434.0,34.4892,34.531,34.3723,34.4809,78434.0
2015-09-16 11:00:00,41.29,41.41,41.27,41.35,138490.0,34.4809,34.5811,34.4642,34.531,138490.0
2015-09-16 11:30:00,41.37,41.37,41.28,41.32,96782.0,34.5477,34.5477,34.4725,34.5059,96782.0
2015-09-16 12:00:00,41.33,41.37,41.31,41.35,85100.0,34.5143,34.5477,34.4976,34.531,85100.0
2015-09-16 12:30:00,41.36,41.42,41.31,41.35,53684.0,34.5393,34.5894,34.4976,34.531,53684.0
2015-09-16 13:00:00,41.35,41.4,41.29,41.35,66372.0,34.531,34.5727,34.4809,34.531,66372.0
2015-09-16 13:30:00,41.36,41.41,41.35,41.4,83692.0,34.5393,34.5811,34.531,34.5727,83692.0
2015-09-16 14:00:00,41.39,41.41,41.31,41.35,76940.0,34.5644,34.5811,34.4976,34.531,76940.0
2015-09-16 14:30:00,41.35,41.51,41.34,41.51,95558.0,34.531,34.6646,34.5226,34.6646,95558.0
2015-09-16 15:00:00,41.51,41.6,41.47,41.6,138430.0,34.6646,34.7397,34.6312,34.7397,138430.0
2015-09-16 15:30:00,41.6,41.66,41.55,41.6,347018.0,34.7397,34.7898,34.698,34.7397,347018.0
2015-09-17 09:30:00,41.52,41.6,41.42,41.55,139300.0,34.6729,34.7397,34.5894,34.698,139300.0
2015-09-17 10:00:00,41.55,41.63,41.52,41.58,87804.0,34.698,34.7648,34.6729,34.723,87804.0
2015-09-17 10:30:00,41.58,41.71,41.55,41.69,182666.0,34.723,34.8316,34.698,34.8149,182666.0
2015-09-17 11:00:00,41.68,41.7,41.62,41.62,47082.0,34.8066,34.8233,34.7564,34.7564,47082.0
2015-09-17 11:30:00,41.62,41.67,41.6,41.66,35580.0,34.7564,34.7982,34.7397,34.7898,35580.0
2015-09-17 12:00:00,41.66,41.73,41.63,41.72,27682.0,34.7898,34.8483,34.7648,34.84,27682.0
2015-09-17 12:30:00,41.73,41.76,41.71,41.75,40248.0,34.8483,34.8734,34.8316,34.865,40248.0
2015-09-17 13:00:00,41.76,41.78,41.7,41.73,70728.0,34.8734,34.8901,34.8233,34.8483,70728.0
2015-09-17 13:30:00,41.73,41.76,41.66,41.7,57768.0,34.8483,34.8734,34.7898,34.8233,57768.0
2015-09-17 14:00:00,41.72,41.82,41.47,41.69,154732.0,34.84,34.9235,34.6312,34.8149,154732.0
2015-09-17 14:30:00,41.69,42.09,41.69,42.03,97750.0,34.8149,35.1489,34.8149,35.0988,97750.0
2015-09-17 15:00:00,42.04,42.06,41.55,41.68,186392.0,35.1072,35.1239,34.698,34.8066,186392.0
2015-09-17 15:30:00,41.68,41.74,41.52,41.6,241092.0,34.8066,34.8567,34.6729,34.7397,241092.0
2015-09-18 09:30:00,41.23,41.6,41.06,41.38,518400.0,34.4308,34.7397,34.2888,34.556,518400.0
2015-09-18 10:00:00,41.35,41.54,41.27,41.52,160136.0,34.531,34.6896,34.4642,34.6729,160136.0
2015-09-18 10:30:00,41.51,41.54,41.33,41.44,99070.0,34.6646,34.6896,34.5143,34.6061,99070.0
2015-09-18 11:00:00,41.44,41.65,41.43,41.6,188732.0,34.6061,34.7815,34.5978,34.7397,188732.0
2015-09-18 11:30:00,41.58,41.67,41.49,41.61,190418.0,34.723,34.7982,34.6479,34.7481,190418.0
2015-09-18 12:00:00,41.62,41.62,41.39,41.42,64012.0,34.7564,34.7564,34.5644,34.5894,64012.0
2015-09-18 12:30:00,41.43,41.49,41.42,41.48,84944.0,34.5978,34.6479,34.5894,34.6395,84944.0
2015-09-18 13:00:00,41.48,41.52,41.42,41.49,92370.0,34.6395,34.6729,34.5894,34.6479,92370.0
2015-09-18 13:30:00,41.49,41.51,41.26,41.27,97332.0,34.6479,34.6646,34.4558,34.4642,97332.0
2015-09-18 14:00:00,41.27,41.36,41.22,41.32,80054.0,34.4642,34.5393,34.4224,34.5059,80054.0
2015-09-18 14:30:00,41.32,41.33,41.18,41.27,84990.0,34.5059,34.5143,34.389,34.4642,84990.0
2015-09-18 15:00:00,41.27,41.31,41.14,41.18,149536.0,34.4642,34.4976,34.3556,34.389,149536.0
2015-09-18 15:30:00,41.17,41.33,41.07,41.26,800324.0,34.3807,34.5143,34.2971,34.4558,800324.0
2015-09-21 09:30:00,41.37,41.48,41.24,41.36,117408.0,34.5477,34.6395,34.4391,34.5393,117408.0
2015-09-21 10:00:00,41.33,41.38,41.16,41.35,281254.0,34.5143,34.556,34.3723,34.531,281254.0
2015-09-21 10:30:00,41.37,41.56,41.37,41.46,73160.0,34.5477,34.7063,34.5477,34.6228,73160.0
2015-09-21 11:00:00,41.47,41.56,41.45,41.52,48092.0,34.6312,34.7063,34.6145,34.6729,48092.0
2015-09-21 11:30:00,41.54,41.56,41.47,41.49,46160.0,34.6896,34.7063,34.6312,34.6479,46160.0
2015-09-21 12:00:00,41.48,41.56,41.42,41.55,53340.0,34.6395,34.7063,34.5894,34.698,53340.0
2015-09-21 12:30:00,41.54,41.54,41.39,41.42,63406.0,34.6896,34.6896,34.5644,34.5894,63406.0
2015-09-21 13:00:00,41.42,41.55,41.4,41.52,49212.0,34.5894,34.698,34.5727,34.6729,49212.0
2015-09-21 13:30:00,41.53,41.64,41.52,41.58,63058.0,34.6813,34.7731,34.6729,34.723,63058.0
2015-09-21 14:00:00,41.58,41.62,41.55,41.55,63392.0,34.723,34.7564,34.698,34.698,63392.0
2015-09-21 14:30:00,41.55,41.75,41.54,41.7,61462.0,34.698,34.865,34.6896,34.8233,61462.0
2015-09-21 15:00:00,41.71,41.75,41.64,41.67,137438.0,34.8316,34.865,34.7731,34.7982,137438.0
2015-09-21 15:30:00,41.68,41.71,41.52,41.6,197876.0,34.8066,34.8316,34.6729,34.7397,197876.0
2015-09-22 09:30:00,41.15,41.49,40.98,41.17,99078.0,34.364,34.6479,34.222,34.3807,99078.0
2015-09-22 10:00:00,41.17,41.27,41.0,41.07,132882.0,34.3807,34.4642,34.2387,34.2971,132882.0
2015-09-22 10:30:00,41.07,41.07,40.87,40.95,92530.0,34.2971,34.2971,34.1301,34.1969,92530.0
2015-09-22 11:00:00,40.93,41.09,40.91,41.08,133760.0,34.1802,34.3138,34.1635,34.3055,133760.0
2015-09-22 11:30:00,41.09,41.16,41.06,41.13,49586.0,34.3138,34.3723,34.2888,34.3473,49586.0
2015-09-22 12:00:00,41.1,41.17,41.05,41.09,36288.0,34.3222,34.3807,34.2804,34.3138,36288.0
2015-09-22 12:30:00,41.09,41.1,40.97,41.01,51730.0,34.3138,34.3222,34.2136,34.247,51730.0
2015-09-22 13:00:00,41.01,41.12,40.99,41.01,45576.0,34.247,34.3389,34.2303,34.247,45576.0
2015-09-22 13:30:00,41.0,41.18,41.0,41.16,74308.0,34.2387,34.389,34.2387,34.3723,74308.0
2015-09-22 14:00:00,41.16,41.24,41.09,41.22,78290.0,34.3723,34.4391,34.3138,34.4224,78290.0
2015-09-22 14:30:00,41.22,41.3,41.2,41.29,123016.0,34.4224,34.4892,34.4057,34.4809,123016.0
2015-09-22 15:00:00,41.28,41.29,41.14,41.25,122342.0,34.4725,34.4809,34.3556,34.4475,122342.0
2015-09-22 15:30:00,41.25,41.33,41.21,41.24,217324.0,34.4475,34.5143,34.4141,34.4391,217324.0
2015-09-23 09:30:00,41.25,41.3,41.1,41.22,35502.0,34.4475,34.4892,34.3222,34.4224,35502.0
2015-09-23 10:00:00,41.21,41.35,41.2,41.33,35764.0,34.4141,34.531,34.4057,34.5143,35764.0
2015-09-23 10:30:00,41.33,41.34,41.22,41.27,76966.0,34.5143,34.5226,34.4224,34.4642,76966.0
2015-09-23 11:00:00,41.27,41.27,41.13,41.18,59484.0,34.4642,34.4642,34.3473,34.389,59484.0
2015-09-23 11:30:00,41.19,41.2,41.11,41.2,45540.0,34.3974,34.4057,34.3306,34.4057,45540.0
2015-09-23 12:00:00,41.2,41.2,41.13,41.17,36320.0,34.4057,34.4057,34.3473,34.3807,36320.0
2015-09-23 12:30:00,41.16,41.22,41.15,41.2,32330.0,34.3723,34.4224,34.364,34.4057,32330.0
2015-09-23 13:00:00,41.19,41.21,41.07,41.07,43884.0,34.3974,34.4141,34.2971,34.2971,43884.0
2015-09-23 13:30:00,41.08,41.24,41.08,41.19,47076.0,34.3055,34.4391,34.3055,34.3974,47076.0
2015-09-23 14:00:00,41.19,41.34,41.18,41.27,84310.0,34.3974,34.5226,34.389,34.4642,84310.0
2015-09-23 14:30:00,41.27,41.31,41.17,41.27,92028.0,34.4642,34.4976,34.3807,34.4642,92028.0
2015-09-23 15:00:00,41.28,41.3,41.21,41.3,154156.0,34.4725,34.4892,34.4141,34.4892,154156.0
2015-09-23 15:30:00,41.31,41.33,41.26,41.28,313626.0,34.4976,34.5143,34.4558,34.4725,313626.0
2015-09-24 09:30:00,41.13,41.25,40.88,41.05,44684.0,34.3473,34.4475,34.1385,34.2804,44684.0
2015-09-24 10:00:00,41.05,41.1,40.93,40.97,51244.0,34.2804,34.3222,34.1802,34.2136,51244.0
2015-09-24 10:30:00,40.97,41.06,40.97,41.0,39524.0,34.2136,34.2888,34.2136,34.2387,39524.0
2015-09-24 11:00:00,40.99,41.1,40.94,41.05,45980.0,34.2303,34.3222,34.1886,34.2804,45980.0
2015-09-24 11:30:00,41.05,41.17,41.0,41.15,61384.0,34.2804,34.3807,34.2387,34.364,61384.0
2015-09-24 12:00:00,41.16,41.2,41.13,41.2,26452.0,34.3723,34.4057,34.3473,34.4057,26452.0
2015-09-24 12:30:00,41.2,41.26,41.14,41.14,40398.0,34.4057,34.4558,34.3556,34.3556,40398.0
2015-09-24 13:00:00,41.16,41.19,41.1,41.17,28434.0,34.3723,34.3974,34.3222,34.3807,28434.0
2015-09-24 13:30:00,41.17,41.35,41.15,41.3,93282.0,34.3807,34.531,34.364,34.4892,93282.0
2015-09-24 14:00:00,41.31,41.47,41.28,41.41,48550.0,34.4976,34.6312,34.4725,34.5811,48550.0
2015-09-24 14:30:00,41.41,41.58,41.3,41.52,109246.0,34.5811,34.723,34.4892,34.6729,109246.0
2015-09-24 15:00:00,41.53,41.6,41.42,41.57,78140.0,34.6813,34.7397,34.5894,34.7147,78140.0
2015-09-24 15:30:00,41.57,41.63,41.48,41.56,273042.0,34.7147,34.7648,34.6395,34.7063,273042.0
2015-09-25 09:30:00,41.74,41.93,41.6,41.87,66562.0,34.8567,35.0153,34.7397,34.9652,66562.0
2015-09-25 10:00:00,41.87,41.9,41.77,41.9,62758.0,34.9652,34.9903,34.8817,34.9903,62758.0
2015-09-25 10:30:00,41.91,42.0,41.89,41.95,63694.0,34.9986,35.0738,34.9819,35.032,63694.0
2015-09-25 11:00:00,41.95,41.99,41.93,41.96,30096.0,35.032,35.0654,35.0153,35.0404,30096.0
2015-09-25 11:30:00,41.97,42.04,41.86,42.03,38604.0,35.0487,35.1072,34.9569,35.0988,38604.0
2015-09-25 12:00:00,42.05,42.05,41.95,42.03,58268.0,35.1155,35.1155,35.032,35.0988,58268.0
2015-09-25 12:30:00,42.04,42.16,42.02,42.12,55770.0,35.1072,35.2074,35.0905,35.174,55770.0
2015-09-25 13:00:00,42.13,42.22,42.08,42.11,73666.0,35.1823,35.2575,35.1406,35.1656,73666.0
2015-09-25 13:30:00,42.12,42.2,42.1,42.13,65080.0,35.174,35.2408,35.1573,35.1823,65080.0
2015-09-25 14:00:00,42.12,42.18,41.87,41.87,55774.0,35.174,35.2241,34.9652,34.9652,55774.0
2015-09-25 14:30:00,41.87,41.93,41.66,41.8,92850.0,34.9652,35.0153,34.7898,34.9068,92850.0
2015-09-25 15:00:00,41.81,41.81,41.53,41.7,97820.0,34.9151,34.9151,34.6813,34.8233,97820.0
2015-09-25 15:30:00,41.69,41.77,41.62,41.72,206222.0,34.8149,34.8817,34.7564,34.84,206222.0
2015-09-28 09:30:00,41.61,41.81,41.56,41.62,99688.0,34.7481,34.9151,34.7063,34.7564,99688.0
2015-09-28 10:00:00,41.6,41.67,41.48,41.64,47610.0,34.7397,34.7982,34.6395,34.7731,47610.0
2015-09-28 10:30:00,41.65,41.66,41.37,41.49,66530.0,34.7815,34.7898,34.5477,34.6479,66530.0
2015-09-28 11:00:00,41.52,41.54,41.18,41.2,45022.0,34.6729,34.6896,34.389,34.4057,45022.0
2015-09-28 11:30:00,41.21,41.3,41.16,41.28,71352.0,34.4141,34.4892,34.3723,34.4725,71352.0
2015-09-28 12:00:00,41.3,41.31,41.16,41.19,59776.0,34.4892,34.4976,34.3723,34.3974,59776.0
2015-09-28 12:30:00,41.18,41.23,41.08,41.09,44142.0,34.389,34.4308,34.3055,34.3138,44142.0
2015-09-28 13:00:00,41.09,41.17,41.06,41.07,49012.0,34.3138,34.3807,34.2888,34.2971,49012.0
2015-09-28 13:30:00,41.07,41.13,40.96,40.99,51860.0,34.2971,34.3473,34.2053,34.2303,51860.0
2015-09-28 14:00:00,40.99,41.0,40.85,40.89,65082.0,34.2303,34.2387,34.1134,34.1468,65082.0
2015-09-28 14:30:00,40.88,40.99,40.78,40.81,105384.0,34.1385,34.2303,34.055,34.08,105384.0
2015-09-28 15:00:00,40.81,40.86,40.73,40.79,104320.0,34.08,34.1218,34.0132,34.0633,104320.0
2015-09-28 15:30:00,40.78,40.9,40.75,40.76,352070.0,34.055,34.1552,34.0299,34.0383,352070.0
2015-09-29 09:30:00,40.87,40.97,40.49,40.52,142536.0,34.1301,34.2136,33.8128,33.8378,142536.0
2015-09-29 10:00:00,40.54,40.59,40.38,40.59,109030.0,33.8545,33.8963,33.7209,33.8963,109030.0
2015-09-29 10:30:00,40.58,40.58,40.35,40.43,70932.0,33.888,33.888,33.6959,33.7627,70932.0
2015-09-29 11:00:00,40.44,40.49,40.35,40.42,75614.0,33.771,33.8128,33.6959,33.7543,75614.0
2015-09-29 11:30:00,40.43,40.48,40.32,40.41,77312.0,33.7627,33.8044,33.6708,33.746,77312.0
2015-09-29 12:00:00,40.41,40.42,40.24,40.3,86400.0,33.746,33.7543,33.604,33.6541,86400.0
2015-09-29 12:30:00,40.31,40.33,40.21,40.23,78910.0,33.6625,33.6792,33.579,33.5957,78910.0
2015-09-29 13:00:00,40.24,40.52,40.24,40.52,72864.0,33.604,33.8378,33.604,33.8378,72864.0
2015-09-29 13:30:00,40.52,40.54,40.45,40.54,81002.0,33.8378,33.8545,33.7794,33.8545,81002.0
2015-09-29 14:00:00,40.53,40.59,40.41,40.58,85298.0,33.8462,33.8963,33.746,33.888,85298.0
2015-09-29 14:30:00,40.57,40.57,40.38,40.39,112866.0,33.8796,33.8796,33.7209,33.7293,112866.0
2015-09-29 15:00:00,40.38,40.4,40.24,40.26,178564.0,33.7209,33.7376,33.604,33.6207,178564.0
2015-09-29 15:30:00,40.27,40.65,40.26,40.59,501666.0,33.6291,33.9464,33.6207,33.8963,501666.0
2015-09-30 09:30:00,40.92,41.18,39.82,40.91,97262.0,34.1719,34.389,33.2533,34.1635,97262.0
2015-09-30 10:00:00,40.9,40.99,40.77,40.78,108112.0,34.1552,34.2303,34.0466,34.055,108112.0
2015-09-30 10:30:00,40.77,40.93,40.74,40.79,160288.0,34.0466,34.1802,34.0216,34.0633,160288.0
2015-09-30 11:00:00,40.79,40.83,40.68,40.81,133574.0,34.0633,34.0967,33.9715,34.08,133574.0
2015-09-30 11:30:00,40.8,40.8,40.6,40.66,70708.0,34.0717,34.0717,33.9047,33.9548,70708.0
2015-09-30 12:00:00,40.66,40.66,40.49,40.59,70510.0,33.9548,33.9548,33.8128,33.8963,70510.0
2015-09-30 12:30:00,40.57,40.7,40.54,40.7,64086.0,33.8796,33.9882,33.8545,33.9882,64086.0
2015-09-30 13:00:00,40.71,40.88,40.7,40.88,110324.0,33.9965,34.1385,33.9882,34.1385,110324.0
2015-09-30 13:30:00,40.88,41.07,40.85,41.02,129304.0,34.1385,34.2971,34.1134,34.2554,129304.0
2015-09-30 14:00:00,41.02,41.08,40.97,41.03,145586.0,34.2554,34.3055,34.2136,34.2637,145586.0
2015-09-30 14:30:00,41.04,41.06,40.88,40.93,130522.0,34.2721,34.2888,34.1385,34.1802,130522.0
2015-09-30 15:00:00,40.93,41.0,40.88,41.0,162538.0,34.1802,34.2387,34.1385,34.2387,162538.0
2015-09-30 15:30:00,40.99,41.14,40.99,41.09,388646.0,34.2303,34.3556,34.2303,34.3138,388646.0
2015-10-01 09:30:00,39.99,40.47,38.83,39.38,814058.0,33.3952,33.7961,32.4265,32.8858,814058.0
2015-10-01 10:00:00,39.35,39.9,39.35,39.74,419382.0,32.8608,33.3201,32.8608,33.1865,419382.0
2015-10-01 10:30:00,39.75,39.83,39.31,39.47,421932.0,33.1948,33.2616,32.8274,32.961,421932.0
2015-10-01 11:00:00,39.47,40.02,39.41,39.69,304776.0,32.961,33.4203,32.9109,33.1447,304776.0
2015-10-01 11:30:00,39.69,39.77,39.61,39.71,137882.0,33.1447,33.2115,33.0779,33.1614,137882.0
2015-10-01 12:00:00,39.71,39.81,39.62,39.79,102070.0,33.1614,33.2449,33.0863,33.2282,102070.0
2015-10-01 12:30:00,39.77,39.82,39.63,39.67,108746.0,33.2115,33.2533,33.0946,33.128,108746.0
2015-10-01 13:00:00,39.66,39.69,39.42,39.45,209384.0,33.1197,33.1447,32.9192,32.9443,209384.0
2015-10-01 13:30:00,39.45,39.49,39.21,39.3,175350.0,32.9443,32.9777,32.7439,32.819,175350.0
2015-10-01 14:00:00,39.31,39.54,39.28,39.52,185128.0,32.8274,33.0195,32.8023,33.0028,185128.0
2015-10-01 14:30:00,39.54,39.61,39.41,39.55,256172.0,33.0195,33.0779,32.9109,33.0278,256172.0
2015-10-01 15:00:00,39.55,39.6,39.38,39.39,324966.0,33.0278,33.0696,32.8858,32.8942,324966.0
2015-10-01 15:30:00,39.38,39.43,39.23,39.34,750974.0,32.8858,32.9276,32.7606,32.8524,750974.0
2015-10-02 09:30:00,38.86,39.45,38.86,39.2,184174.0,32.4516,32.9443,32.4516,32.7355,184174.0
2015-10-02 10:00:00,39.21,39.31,39.03,39.23,161316.0,32.7439,32.8274,32.5936,32.7606,161316.0
2015-10-02 10:30:00,39.2,39.55,39.18,39.52,168284.0,32.7355,33.0278,32.7188,33.0028,168284.0
2015-10-02 11:00:00,39.54,39.55,39.27,39.37,138628.0,33.0195,33.0278,32.794,32.8775,138628.0
2015-10-02 11:30:00,39.37,39.46,39.32,39.38,110110.0,32.8775,32.9527,32.8357,32.8858,110110.0
2015-10-02 12:00:00,39.38,39.46,39.33,39.41,84038.0,32.8858,32.9527,32.8441,32.9109,84038.0
2015-10-02 12:30:00,39.42,39.52,39.42,39.48,85014.0,32.9192,33.0028,32.9192,32.9694,85014.0
2015-10-02 13:00:00,39.49,39.57,39.45,39.47,85082.0,32.9777,33.0445,32.9443,32.961,85082.0
2015-10-02 13:30:00,39.47,39.57,39.4,39.56,111348.0,32.961,33.0445,32.9025,33.0362,111348.0
2015-10-02 14:00:00,39.56,39.59,39.51,39.55,86604.0,33.0362,33.0612,32.9944,33.0278,86604.0
2015-10-02 14:30:00,39.56,39.59,39.5,39.53,90818.0,33.0362,33.0612,32.9861,33.0111,90818.0
2015-10-02 15:00:00,39.52,39.79,39.51,39.76,225682.0,33.0028,33.2282,32.9944,33.2032,225682.0
2015-10-02 15:30:00,39.76,39.81,39.71,39.81,410476.0,33.2032,33.2449,33.1614,33.2449,410476.0
2015-10-05 09:30:00,39.98,40.57,39.98,40.49,114518.0,33.3869,33.8796,33.3869,33.8128,114518.0
2015-10-05 10:00:00,40.49,40.52,40.31,40.35,109840.0,33.8128,33.8378,33.6625,33.6959,109840.0
2015-10-05 10:30:00,40.37,40.55,40.35,40.54,77706.0,33.7126,33.8629,33.6959,33.8545,77706.0
2015-10-05 11:00:00,40.53,40.63,40.52,40.55,111538.0,33.8462,33.9297,33.8378,33.8629,111538.0
2015-10-05 11:30:00,40.54,40.58,40.51,40.57,60292.0,33.8545,33.888,33.8295,33.8796,60292.0
2015-10-05 12:00:00,40.57,40.66,40.55,40.6,67402.0,33.8796,33.9548,33.8629,33.9047,67402.0
2015-10-05 12:30:00,40.62,40.65,40.55,40.57,92272.0,33.9214,33.9464,33.8629,33.8796,92272.0
2015-10-05 13:00:00,40.59,40.73,40.58,40.72,46444.0,33.8963,34.0132,33.888,34.0049,46444.0
2015-10-05 13:30:00,40.71,40.72,40.62,40.67,46850.0,33.9965,34.0049,33.9214,33.9631,46850.0
2015-10-05 14:00:00,40.66,40.74,40.63,40.74,62720.0,33.9548,34.0216,33.9297,34.0216,62720.0
2015-10-05 14:30:00,40.74,40.77,40.73,40.74,81110.0,34.0216,34.0466,34.0132,34.0216,81110.0
2015-10-05 15:00:00,40.74,40.84,40.74,40.79,176980.0,34.0216,34.1051,34.0216,34.0633,176980.0
2015-10-05 15:30:00,40.78,40.92,40.78,40.83,472860.0,34.055,34.1719,34.055,34.0967,472860.0
2015-10-06 09:30:00,40.79,40.9,40.38,40.49,119896.0,34.0633,34.1552,33.7209,33.8128,119896.0
2015-10-06 10:00:00,40.49,40.7,40.47,40.59,142838.0,33.8128,33.9882,33.7961,33.8963,142838.0
2015-10-06 10:30:00,40.6,40.65,40.53,40.63,100080.0,33.9047,33.9464,33.8462,33.9297,100080.0
2015-10-06 11:00:00,40.64,40.65,40.58,40.58,62106.0,33.9381,33.9464,33.888,33.888,62106.0
2015-10-06 11:30:00,40.58,40.59,40.47,40.51,84516.0,33.888,33.8963,33.7961,33.8295,84516.0
2015-10-06 12:00:00,40.52,40.55,40.45,40.49,61554.0,33.8378,33.8629,33.7794,33.8128,61554.0
2015-10-06 12:30:00,40.49,40.61,40.47,40.57,73764.0,33.8128,33.913,33.7961,33.8796,73764.0
2015-10-06 13:00:00,40.58,40.74,40.5,40.72,84680.0,33.888,34.0216,33.8211,34.0049,84680.0
2015-10-06 13:30:00,40.72,40.74,40.64,40.65,128630.0,34.0049,34.0216,33.9381,33.9464,128630.0
2015-10-06 14:00:00,40.65,40.83,40.65,40.82,81502.0,33.9464,34.0967,33.9464,34.0884,81502.0
2015-10-06 14:30:00,40.82,40.86,40.72,40.72,87032.0,34.0884,34.1218,34.0049,34.0049,87032.0
2015-10-06 15:00:00,40.72,40.81,40.69,40.81,144578.0,34.0049,34.08,33.9798,34.08,144578.0
2015-10-06 15:30:00,40.81,40.83,40.68,40.72,384890.0,34.08,34.0967,33.9715,34.0049,384890.0
2015-10-07 09:30:00,40.83,40.92,40.67,40.92,56248.0,34.0967,34.1719,33.9631,34.1719,56248.0
2015-10-07 10:00:00,40.91,41.06,40.9,41.02,56322.0,34.1635,34.2888,34.1552,34.2554,56322.0
2015-10-07 10:30:00,41.03,41.06,40.9,40.92,72890.0,34.2637,34.2888,34.1552,34.1719,72890.0
2015-10-07 11:00:00,40.92,40.95,40.7,40.72,57634.0,34.1719,34.1969,33.9882,34.0049,57634.0
2015-10-07 11:30:00,40.71,40.8,40.66,40.72,61496.0,33.9965,34.0717,33.9548,34.0049,61496.0
2015-10-07 12:00:00,40.72,40.79,40.67,40.72,56650.0,34.0049,34.0633,33.9631,34.0049,56650.0
2015-10-07 12:30:00,40.73,40.84,40.72,40.8,36168.0,34.0132,34.1051,34.0049,34.0717,36168.0
2015-10-07 13:00:00,40.8,40.96,40.79,40.91,46742.0,34.0717,34.2053,34.0633,34.1635,46742.0
2015-10-07 13:30:00,40.93,41.08,40.91,41.05,48422.0,34.1802,34.3055,34.1635,34.2804,48422.0
2015-10-07 14:00:00,41.04,41.13,41.02,41.1,57392.0,34.2721,34.3473,34.2554,34.3222,57392.0
2015-10-07 14:30:00,41.11,41.15,41.09,41.11,95386.0,34.3306,34.364,34.3138,34.3306,95386.0
2015-10-07 15:00:00,41.1,41.11,40.96,40.96,180572.0,34.3222,34.3306,34.2053,34.2053,180572.0
2015-10-07 15:30:00,40.97,40.98,40.82,40.91,287678.0,34.2136,34.222,34.0884,34.1635,287678.0
2015-10-08 09:30:00,40.7,41.49,40.66,40.77,60230.0,34.1525,34.8154,34.1189,34.2112,60230.0
2015-10-08 10:00:00,40.74,40.94,40.73,40.88,51136.0,34.186,34.3538,34.1776,34.3035,51136.0
2015-10-08 10:30:00,40.93,41.0,40.89,40.99,37302.0,34.3455,34.4042,34.3119,34.3958,37302.0
2015-10-08 11:00:00,40.99,41.13,40.98,41.07,49066.0,34.3958,34.5133,34.3874,34.4629,49066.0
2015-10-08 11:30:00,41.08,41.21,41.08,41.15,45772.0,34.4713,34.5804,34.4713,34.5301,45772.0
2015-10-08 12:00:00,41.16,41.23,41.13,41.17,66092.0,34.5385,34.5972,34.5133,34.5468,66092.0
2015-10-08 12:30:00,41.17,41.2,41.1,41.12,45234.0,34.5468,34.572,34.4881,34.5049,45234.0
2015-10-08 13:00:00,41.11,41.12,41.05,41.09,37470.0,34.4965,34.5049,34.4462,34.4797,37470.0
2015-10-08 13:30:00,41.08,41.18,41.06,41.14,49794.0,34.4713,34.5552,34.4545,34.5217,49794.0
2015-10-08 14:00:00,41.14,41.37,41.13,41.35,99854.0,34.5217,34.7147,34.5133,34.6979,99854.0
2015-10-08 14:30:00,41.34,41.49,41.34,41.48,68494.0,34.6895,34.8154,34.6895,34.807,68494.0
2015-10-08 15:00:00,41.48,41.63,41.48,41.55,86856.0,34.807,34.9328,34.807,34.8657,86856.0
2015-10-08 15:30:00,41.55,41.56,41.35,41.38,360836.0,34.8657,34.8741,34.6979,34.7231,360836.0
2015-10-09 09:30:00,41.4,41.6,41.4,41.46,75280.0,34.7398,34.9077,34.7398,34.7902,75280.0
2015-10-09 10:00:00,41.45,41.6,41.4,41.6,42354.0,34.7818,34.9077,34.7398,34.9077,42354.0
2015-10-09 10:30:00,41.58,41.62,41.47,41.62,69036.0,34.8909,34.9245,34.7986,34.9245,69036.0
2015-10-09 11:00:00,41.62,41.79,41.58,41.79,70638.0,34.9245,35.0671,34.8909,35.0671,70638.0
2015-10-09 11:30:00,41.8,41.8,41.69,41.69,36254.0,35.0755,35.0755,34.9832,34.9832,36254.0
2015-10-09 12:00:00,41.69,41.69,41.58,41.63,91210.0,34.9832,34.9832,34.8909,34.9328,91210.0
2015-10-09 12:30:00,41.62,41.63,41.58,41.62,37936.0,34.9245,34.9328,34.8909,34.9245,37936.0
2015-10-09 13:00:00,41.62,41.68,41.48,41.48,57752.0,34.9245,34.9748,34.807,34.807,57752.0
2015-10-09 13:30:00,41.49,41.59,41.47,41.51,40814.0,34.8154,34.8993,34.7986,34.8321,40814.0
2015-10-09 14:00:00,41.52,41.58,41.48,41.56,31306.0,34.8405,34.8909,34.807,34.8741,31306.0
2015-10-09 14:30:00,41.56,41.57,41.5,41.55,47252.0,34.8741,34.8825,34.8238,34.8657,47252.0
2015-10-09 15:00:00,41.57,41.61,41.49,41.6,50410.0,34.8825,34.9161,34.8154,34.9077,50410.0
2015-10-09 15:30:00,41.61,41.65,41.51,41.51,254110.0,34.9161,34.9496,34.8321,34.8321,254110.0
2015-10-12 09:30:00,41.52,41.88,41.43,41.7,80120.0,34.8405,35.1426,34.765,34.9916,80120.0
2015-10-12 10:00:00,41.7,41.82,41.66,41.8,76772.0,34.9916,35.0923,34.958,35.0755,76772.0
2015-10-12 10:30:00,41.8,41.82,41.72,41.72,58160.0,35.0755,35.0923,35.0084,35.0084,58160.0
2015-10-12 11:00:00,41.72,41.85,41.72,41.79,35718.0,35.0084,35.1175,35.0084,35.0671,35718.0
2015-10-12 11:30:00,41.79,41.8,41.72,41.74,52588.0,35.0671,35.0755,35.0084,35.0251,52588.0
2015-10-12 12:00:00,41.74,41.79,41.72,41.77,25868.0,35.0251,35.0671,35.0084,35.0503,25868.0
2015-10-12 12:30:00,41.78,41.78,41.63,41.67,26406.0,35.0587,35.0587,34.9328,34.9664,26406.0
2015-10-12 13:00:00,41.67,41.69,41.6,41.68,25930.0,34.9664,34.9832,34.9077,34.9748,25930.0
2015-10-12 13:30:00,41.69,41.73,41.6,41.6,23646.0,34.9832,35.0168,34.9077,34.9077,23646.0
2015-10-12 14:00:00,41.6,41.63,41.57,41.58,36016.0,34.9077,34.9328,34.8825,34.8909,36016.0
2015-10-12 14:30:00,41.58,41.65,41.56,41.65,74958.0,34.8909,34.9496,34.8741,34.9496,74958.0
2015-10-12 15:00:00,41.65,41.69,41.58,41.64,64216.0,34.9496,34.9832,34.8909,34.9412,64216.0
2015-10-12 15:30:00,41.65,41.71,41.65,41.68,139146.0,34.9496,35.0,34.9496,34.9748,139146.0
2015-10-13 09:30:00,41.57,41.73,41.52,41.64,86020.0,34.8825,35.0168,34.8405,34.9412,86020.0
2015-10-13 10:00:00,41.65,41.73,41.56,41.71,125086.0,34.9496,35.0168,34.8741,35.0,125086.0
2015-10-13 10:30:00,41.72,41.72,41.58,41.66,40150.0,35.0084,35.0084,34.8909,34.958,40150.0
2015-10-13 11:00:00,41.65,41.67,41.61,41.65,46174.0,34.9496,34.9664,34.9161,34.9496,46174.0
2015-10-13 11:30:00,41.63,41.69,41.6,41.64,72386.0,34.9328,34.9832,34.9077,34.9412,72386.0
2015-10-13 12:00:00,41.65,41.66,41.62,41.65,37690.0,34.9496,34.958,34.9245,34.9496,37690.0
2015-10-13 12:30:00,41.65,41.66,41.52,41.54,41744.0,34.9496,34.958,34.8405,34.8573,41744.0
2015-10-13 13:00:00,41.52,41.56,41.47,41.55,28658.0,34.8405,34.8741,34.7986,34.8657,28658.0
2015-10-13 13:30:00,41.54,41.56,41.49,41.52,28172.0,34.8573,34.8741,34.8154,34.8405,28172.0
2015-10-13 14:00:00,41.52,41.54,41.43,41.44,57302.0,34.8405,34.8573,34.765,34.7734,57302.0
2015-10-13 14:30:00,41.42,41.44,41.4,41.42,53522.0,34.7566,34.7734,34.7398,34.7566,53522.0
2015-10-13 15:00:00,41.42,41.44,41.27,41.3,65550.0,34.7566,34.7734,34.6308,34.6559,65550.0
2015-10-13 15:30:00,41.29,41.32,41.21,41.27,167630.0,34.6475,34.6727,34.5804,34.6308,167630.0
2015-10-14 09:30:00,41.3,41.43,41.08,41.43,31218.0,34.6559,34.765,34.4713,34.765,31218.0
2015-10-14 10:00:00,41.39,41.43,41.21,41.21,29980.0,34.7315,34.765,34.5804,34.5804,29980.0
2015-10-14 10:30:00,41.2,41.25,41.13,41.2,34716.0,34.572,34.614,34.5133,34.572,34716.0
2015-10-14 11:00:00,41.18,41.26,41.13,41.25,34496.0,34.5552,34.6224,34.5133,34.614,34496.0
2015-10-14 11:30:00,41.25,41.32,41.22,41.3,57066.0,34.614,34.6727,34.5888,34.6559,57066.0
2015-10-14 12:00:00,41.3,41.32,41.19,41.3,42480.0,34.6559,34.6727,34.5636,34.6559,42480.0
2015-10-14 12:30:00,41.3,41.37,41.27,41.35,61974.0,34.6559,34.7147,34.6308,34.6979,61974.0
2015-10-14 13:00:00,41.33,41.33,41.1,41.11,38758.0,34.6811,34.6811,34.4881,34.4965,38758.0
2015-10-14 13:30:00,41.11,41.15,41.06,41.1,39854.0,34.4965,34.5301,34.4545,34.4881,39854.0
2015-10-14 14:00:00,41.11,41.16,40.92,40.92,52360.0,34.4965,34.5385,34.3371,34.3371,52360.0
2015-10-14 14:30:00,40.91,40.94,40.81,40.85,61456.0,34.3287,34.3538,34.2448,34.2783,61456.0
2015-10-14 15:00:00,40.85,41.0,40.85,40.95,83644.0,34.2783,34.4042,34.2783,34.3622,83644.0
2015-10-14 15:30:00,40.96,40.99,40.82,40.88,167774.0,34.3706,34.3958,34.2532,34.3035,167774.0
2015-10-15 09:30:00,41.17,41.27,41.02,41.08,54856.0,34.5468,34.6308,34.421,34.4713,54856.0
2015-10-15 10:00:00,41.1,41.13,40.96,40.97,61374.0,34.4881,34.5133,34.3706,34.379,61374.0
2015-10-15 10:30:00,40.96,41.1,40.9,41.08,37690.0,34.3706,34.4881,34.3203,34.4713,37690.0
2015-10-15 11:00:00,41.06,41.06,40.88,40.93,34084.0,34.4545,34.4545,34.3035,34.3455,34084.0
2015-10-15 11:30:00,40.94,40.95,40.75,40.8,37680.0,34.3538,34.3622,34.1944,34.2364,37680.0
2015-10-15 12:00:00,40.8,40.81,40.75,40.8,42170.0,34.2364,34.2448,34.1944,34.2364,42170.0
2015-10-15 12:30:00,40.81,40.84,40.78,40.79,53254.0,34.2448,34.2699,34.2196,34.228,53254.0
2015-10-15 13:00:00,40.79,40.85,40.77,40.81,79708.0,34.228,34.2783,34.2112,34.2448,79708.0
2015-10-15 13:30:00,40.8,40.83,40.77,40.77,53372.0,34.2364,34.2615,34.2112,34.2112,53372.0
2015-10-15 14:00:00,40.78,40.83,40.78,40.81,63184.0,34.2196,34.2615,34.2196,34.2448,63184.0
2015-10-15 14:30:00,40.81,40.87,40.81,40.85,156876.0,34.2448,34.2951,34.2448,34.2783,156876.0
2015-10-15 15:00:00,40.85,40.88,40.81,40.88,163460.0,34.2783,34.3035,34.2448,34.3035,163460.0
2015-10-15 15:30:00,40.88,40.92,40.82,40.91,240214.0,34.3035,34.3371,34.2532,34.3287,240214.0
2015-10-16 09:30:00,41.05,41.39,41.0,41.39,121258.0,34.4462,34.7315,34.4042,34.7315,121258.0
2015-10-16 10:00:00,41.36,41.38,41.26,41.27,46934.0,34.7063,34.7231,34.6224,34.6308,46934.0
2015-10-16 10:30:00,41.26,41.45,41.24,41.44,42972.0,34.6224,34.7818,34.6056,34.7734,42972.0
2015-10-16 11:00:00,41.45,41.55,41.43,41.49,43708.0,34.7818,34.8657,34.765,34.8154,43708.0
2015-10-16 11:30:00,41.49,41.52,41.44,41.46,62340.0,34.8154,34.8405,34.7734,34.7902,62340.0
2015-10-16 12:00:00,41.45,41.47,41.27,41.27,54626.0,34.7818,34.7986,34.6308,34.6308,54626.0
2015-10-16 12:30:00,41.27,41.37,41.26,41.28,88446.0,34.6308,34.7147,34.6224,34.6392,88446.0
2015-10-16 13:00:00,41.27,41.31,41.27,41.3,31654.0,34.6308,34.6643,34.6308,34.6559,31654.0
2015-10-16 13:30:00,41.3,41.31,41.2,41.23,35306.0,34.6559,34.6643,34.572,34.5972,35306.0
2015-10-16 14:00:00,41.24,41.32,41.22,41.31,31044.0,34.6056,34.6727,34.5888,34.6643,31044.0
2015-10-16 14:30:00,41.32,41.44,41.32,41.38,42520.0,34.6727,34.7734,34.6727,34.7231,42520.0
2015-10-16 15:00:00,41.39,41.39,41.32,41.35,78174.0,34.7315,34.7315,34.6727,34.6979,78174.0
2015-10-16 15:30:00,41.34,41.38,41.29,41.33,356364.0,34.6895,34.7231,34.6475,34.6811,356364.0
2015-10-19 09:30:00,41.25,41.43,41.24,41.31,105498.0,34.614,34.765,34.6056,34.6643,105498.0
2015-10-19 10:00:00,41.31,41.38,41.31,41.34,54288.0,34.6643,34.7231,34.6643,34.6895,54288.0
2015-10-19 10:30:00,41.32,41.43,41.32,41.4,62698.0,34.6727,34.765,34.6727,34.7398,62698.0
2015-10-19 11:00:00,41.4,41.48,41.36,41.41,57278.0,34.7398,34.807,34.7063,34.7482,57278.0
2015-10-19 11:30:00,41.41,41.46,41.39,41.41,67390.0,34.7482,34.7902,34.7315,34.7482,67390.0
2015-10-19 12:00:00,41.41,41.43,41.34,41.37,34858.0,34.7482,34.765,34.6895,34.7147,34858.0
2015-10-19 12:30:00,41.37,41.41,41.34,41.39,30534.0,34.7147,34.7482,34.6895,34.7315,30534.0
2015-10-19 13:00:00,41.39,41.41,41.33,41.37,66264.0,34.7315,34.7482,34.6811,34.7147,66264.0
2015-10-19 13:30:00,41.36,41.38,41.28,41.31,34222.0,34.7063,34.7231,34.6392,34.6643,34222.0
2015-10-19 14:00:00,41.29,41.29,41.16,41.18,64018.0,34.6475,34.6475,34.5385,34.5552,64018.0
2015-10-19 14:30:00,41.19,41.21,41.14,41.15,88202.0,34.5636,34.5804,34.5217,34.5301,88202.0
2015-10-19 15:00:00,41.16,41.33,41.15,41.31,110052.0,34.5385,34.6811,34.5301,34.6643,110052.0
2015-10-19 15:30:00,41.31,41.34,41.24,41.32,224624.0,34.6643,34.6895,34.6056,34.6727,224624.0
2015-10-20 09:30:00,41.21,41.47,41.05,41.06,84316.0,34.5804,34.7986,34.4462,34.4545,84316.0
2015-10-20 10:00:00,41.05,41.25,41.02,41.23,96762.0,34.4462,34.614,34.421,34.5972,96762.0
2015-10-20 10:30:00,41.23,41.23,41.16,41.19,38382.0,34.5972,34.5972,34.5385,34.5636,38382.0
2015-10-20 11:00:00,41.18,41.21,41.12,41.17,44864.0,34.5552,34.5804,34.5049,34.5468,44864.0
2015-10-20 11:30:00,41.15,41.23,41.11,41.19,76824.0,34.5301,34.5972,34.4965,34.5636,76824.0
2015-10-20 12:00:00,41.19,41.22,41.16,41.2,43520.0,34.5636,34.5888,34.5385,34.572,43520.0
2015-10-20 12:30:00,41.2,41.2,41.05,41.1,27200.0,34.572,34.572,34.4462,34.4881,27200.0
2015-10-20 13:00:00,41.07,41.15,41.07,41.12,37364.0,34.4629,34.5301,34.4629,34.5049,37364.0
2015-10-20 13:30:00,41.13,41.18,41.09,41.12,84738.0,34.5133,34.5552,34.4797,34.5049,84738.0
2015-10-20 14:00:00,41.12,41.18,41.08,41.18,46950.0,34.5049,34.5552,34.4713,34.5552,46950.0
2015-10-20 14:30:00,41.18,41.18,41.13,41.16,67914.0,34.5552,34.5552,34.5133,34.5385,67914.0
2015-10-20 15:00:00,41.16,41.18,41.11,41.17,69728.0,34.5385,34.5552,34.4965,34.5468,69728.0
2015-10-20 15:30:00,41.16,41.2,41.14,41.19,153818.0,34.5385,34.572,34.5217,34.5636,153818.0
2015-10-21 09:30:00,41.27,41.35,41.13,41.3,85224.0,34.6308,34.6979,34.5133,34.6559,85224.0
2015-10-21 10:00:00,41.3,41.45,41.27,41.41,111814.0,34.6559,34.7818,34.6308,34.7482,111814.0
2015-10-21 10:30:00,41.39,41.51,41.39,41.49,86646.0,34.7315,34.8321,34.7315,34.8154,86646.0
2015-10-21 11:00:00,41.49,41.55,41.45,41.55,54286.0,34.8154,34.8657,34.7818,34.8657,54286.0
2015-10-21 11:30:00,41.55,41.67,41.52,41.63,93850.0,34.8657,34.9664,34.8405,34.9328,93850.0
2015-10-21 12:00:00,41.62,41.68,41.59,41.66,54226.0,34.9245,34.9748,34.8993,34.958,54226.0
2015-10-21 12:30:00,41.65,41.67,41.6,41.63,48296.0,34.9496,34.9664,34.9077,34.9328,48296.0
2015-10-21 13:00:00,41.63,41.63,41.5,41.51,36010.0,34.9328,34.9328,34.8238,34.8321,36010.0
2015-10-21 13:30:00,41.5,41.58,41.49,41.57,56044.0,34.8238,34.8909,34.8154,34.8825,56044.0
2015-10-21 14:00:00,41.56,41.6,41.51,41.56,51482.0,34.8741,34.9077,34.8321,34.8741,51482.0
2015-10-21 14:30:00,41.56,41.68,41.55,41.67,65034.0,34.8741,34.9748,34.8657,34.9664,65034.0
2015-10-21 15:00:00,41.66,41.69,41.47,41.51,91398.0,34.958,34.9832,34.7986,34.8321,91398.0
2015-10-21 15:30:00,41.51,41.51,41.41,41.47,359764.0,34.8321,34.8321,34.7482,34.7986,359764.0
2015-10-22 09:30:00,41.68,41.85,41.42,41.85,57010.0,34.9748,35.1175,34.7566,35.1175,57010.0
2015-10-22 10:00:00,41.85,42.06,41.83,42.04,52784.0,35.1175,35.2937,35.1007,35.2769,52784.0
2015-10-22 10:30:00,42.05,42.3,42.04,42.28,75320.0,35.2853,35.4951,35.2769,35.4783,75320.0
2015-10-22 11:00:00,42.28,42.41,42.28,42.37,75312.0,35.4783,35.5874,35.4783,35.5538,75312.0
2015-10-22 11:30:00,42.36,42.45,42.36,42.42,54154.0,35.5454,35.6209,35.5454,35.5958,54154.0
2015-10-22 12:00:00,42.42,42.54,42.38,42.5,66436.0,35.5958,35.6964,35.5622,35.6629,66436.0
2015-10-22 12:30:00,42.51,42.7,42.51,42.69,65014.0,35.6713,35.8307,35.6713,35.8223,65014.0
2015-10-22 13:00:00,42.7,42.82,42.68,42.79,92232.0,35.8307,35.9314,35.8139,35.9062,92232.0
2015-10-22 13:30:00,42.79,42.84,42.74,42.82,227366.0,35.9062,35.9482,35.8643,35.9314,227366.0
2015-10-22 14:00:00,42.83,42.83,42.7,42.81,75198.0,35.9398,35.9398,35.8307,35.923,75198.0
2015-10-22 14:30:00,42.81,42.82,42.72,42.74,68142.0,35.923,35.9314,35.8475,35.8643,68142.0
2015-10-22 15:00:00,42.76,42.93,42.7,42.92,142366.0,35.8811,36.0237,35.8307,36.0153,142366.0
2015-10-22 15:30:00,42.91,42.91,42.76,42.77,235744.0,36.0069,36.0069,35.8811,35.8894,235744.0
2015-10-23 09:30:00,42.9,42.99,42.63,42.65,51800.0,35.9985,36.0741,35.772,35.7888,51800.0
2015-10-23 10:00:00,42.66,42.66,42.42,42.45,46732.0,35.7971,35.7971,35.5958,35.6209,46732.0
2015-10-23 10:30:00,42.45,42.59,42.45,42.54,31202.0,35.6209,35.7384,35.6209,35.6964,31202.0
2015-10-23 11:00:00,42.54,42.58,42.47,42.48,39022.0,35.6964,35.73,35.6377,35.6461,39022.0
2015-10-23 11:30:00,42.49,42.59,42.47,42.49,29020.0,35.6545,35.7384,35.6377,35.6545,29020.0
2015-10-23 12:00:00,42.5,42.6,42.49,42.55,29832.0,35.6629,35.7468,35.6545,35.7048,29832.0
2015-10-23 12:30:00,42.54,42.56,42.45,42.49,31960.0,35.6964,35.7132,35.6209,35.6545,31960.0
2015-10-23 13:00:00,42.48,42.51,42.38,42.48,21480.0,35.6461,35.6713,35.5622,35.6461,21480.0
2015-10-23 13:30:00,42.51,42.57,42.48,42.49,21562.0,35.6713,35.7216,35.6461,35.6545,21562.0
2015-10-23 14:00:00,42.52,42.59,42.49,42.56,31992.0,35.6797,35.7384,35.6545,35.7132,31992.0
2015-10-23 14:30:00,42.56,42.64,42.53,42.59,24046.0,35.7132,35.7804,35.6881,35.7384,24046.0
2015-10-23 15:00:00,42.6,42.62,42.56,42.58,50088.0,35.7468,35.7636,35.7132,35.73,50088.0
2015-10-23 15:30:00,42.58,42.63,42.54,42.59,110796.0,35.73,35.772,35.6964,35.7384,110796.0
2015-10-26 09:30:00,42.66,42.72,42.52,42.63,84110.0,35.7971,35.8475,35.6797,35.772,84110.0
2015-10-26 10:00:00,42.6,42.66,42.57,42.59,101502.0,35.7468,35.7971,35.7216,35.7384,101502.0
2015-10-26 10:30:00,42.6,42.65,42.47,42.52,143250.0,35.7468,35.7888,35.6377,35.6797,143250.0
2015-10-26 11:00:00,42.54,42.63,42.52,42.54,33274.0,35.6964,35.772,35.6797,35.6964,33274.0
2015-10-26 11:30:00,42.53,42.63,42.52,42.57,48144.0,35.6881,35.772,35.6797,35.7216,48144.0
2015-10-26 12:00:00,42.58,42.63,42.49,42.51,35046.0,35.73,35.772,35.6545,35.6713,35046.0
2015-10-26 12:30:00,42.51,42.55,42.46,42.53,63342.0,35.6713,35.7048,35.6293,35.6881,63342.0
2015-10-26 13:00:00,42.52,42.58,42.48,42.52,37238.0,35.6797,35.73,35.6461,35.6797,37238.0
2015-10-26 13:30:00,42.54,42.59,42.52,42.55,30310.0,35.6964,35.7384,35.6797,35.7048,30310.0
2015-10-26 14:00:00,42.56,42.6,42.51,42.51,49380.0,35.7132,35.7468,35.6713,35.6713,49380.0
2015-10-26 14:30:00,42.51,42.57,42.5,42.57,52498.0,35.6713,35.7216,35.6629,35.7216,52498.0
2015-10-26 15:00:00,42.59,42.64,42.54,42.62,133208.0,35.7384,35.7804,35.6964,35.7636,133208.0
2015-10-26 15:30:00,42.61,42.65,42.56,42.6,139110.0,35.7552,35.7888,35.7132,35.7468,139110.0
2015-10-27 09:30:00,42.37,42.56,42.3,42.33,48966.0,35.5538,35.7132,35.4951,35.5202,48966.0
2015-10-27 10:00:00,42.3,42.4,42.27,42.35,37370.0,35.4951,35.579,35.4699,35.537,37370.0
2015-10-27 10:30:00,42.37,42.4,42.31,42.39,30350.0,35.5538,35.579,35.5035,35.5706,30350.0
2015-10-27 11:00:00,42.38,42.42,42.34,42.37,27172.0,35.5622,35.5958,35.5286,35.5538,27172.0
2015-10-27 11:30:00,42.35,42.38,42.26,42.28,31810.0,35.537,35.5622,35.4615,35.4783,31810.0
2015-10-27 12:00:00,42.29,42.33,42.24,42.31,25864.0,35.4867,35.5202,35.4447,35.5035,25864.0
2015-10-27 12:30:00,42.32,42.39,42.27,42.3,43908.0,35.5118,35.5706,35.4699,35.4951,43908.0
2015-10-27 13:00:00,42.3,42.35,42.24,42.34,66226.0,35.4951,35.537,35.4447,35.5286,66226.0
2015-10-27 13:30:00,42.35,42.37,42.24,42.24,30662.0,35.537,35.5538,35.4447,35.4447,30662.0
2015-10-27 14:00:00,42.24,42.26,42.12,42.18,41052.0,35.4447,35.4615,35.344,35.3944,41052.0
2015-10-27 14:30:00,42.19,42.22,42.17,42.2,40268.0,35.4028,35.4279,35.386,35.4111,40268.0
2015-10-27 15:00:00,42.2,42.24,42.18,42.2,98550.0,35.4111,35.4447,35.3944,35.4111,98550.0
2015-10-27 15:30:00,42.2,42.22,42.15,42.19,186428.0,35.4111,35.4279,35.3692,35.4028,186428.0
2015-10-28 09:30:00,42.24,42.38,42.03,42.16,65454.0,35.4447,35.5622,35.2685,35.3776,65454.0
2015-10-28 10:00:00,42.17,42.2,41.97,42.03,53766.0,35.386,35.4111,35.2181,35.2685,53766.0
2015-10-28 10:30:00,42.03,42.1,41.99,42.08,45264.0,35.2685,35.3272,35.2349,35.3105,45264.0
2015-10-28 11:00:00,42.08,42.17,42.06,42.13,87392.0,35.3105,35.386,35.2937,35.3524,87392.0
2015-10-28 11:30:00,42.14,42.17,42.11,42.14,52604.0,35.3608,35.386,35.3356,35.3608,52604.0
2015-10-28 12:00:00,42.15,42.17,42.12,42.13,51782.0,35.3692,35.386,35.344,35.3524,51782.0
2015-10-28 12:30:00,42.13,42.16,42.1,42.1,23152.0,35.3524,35.3776,35.3272,35.3272,23152.0
2015-10-28 13:00:00,42.1,42.13,42.07,42.07,22674.0,35.3272,35.3524,35.3021,35.3021,22674.0
2015-10-28 13:30:00,42.08,42.26,42.08,42.24,40906.0,35.3105,35.4615,35.3105,35.4447,40906.0
2015-10-28 14:00:00,42.22,42.22,41.71,41.81,52644.0,35.4279,35.4279,35.0,35.0839,52644.0
2015-10-28 14:30:00,41.78,41.89,41.7,41.85,45946.0,35.0587,35.151,34.9916,35.1175,45946.0
2015-10-28 15:00:00,41.85,42.03,41.85,41.9,101242.0,35.1175,35.2685,35.1175,35.1594,101242.0
2015-10-28 15:30:00,41.91,42.16,41.91,42.15,299480.0,35.1678,35.3776,35.1678,35.3692,299480.0
2015-10-29 09:30:00,42.03,42.03,41.87,41.94,37422.0,35.2685,35.2685,35.1342,35.193,37422.0
2015-10-29 10:00:00,41.93,42.07,41.85,42.01,37942.0,35.1846,35.3021,35.1175,35.2517,37942.0
2015-10-29 10:30:00,42.02,42.13,42.01,42.08,33780.0,35.2601,35.3524,35.2517,35.3105,33780.0
2015-10-29 11:00:00,42.08,42.29,42.07,42.26,55988.0,35.3105,35.4867,35.3021,35.4615,55988.0
2015-10-29 11:30:00,42.27,42.31,42.21,42.24,36890.0,35.4699,35.5035,35.4195,35.4447,36890.0
2015-10-29 12:00:00,42.24,42.28,42.19,42.25,41760.0,35.4447,35.4783,35.4028,35.4531,41760.0
2015-10-29 12:30:00,42.26,42.27,42.15,42.15,34074.0,35.4615,35.4699,35.3692,35.3692,34074.0
2015-10-29 13:00:00,42.15,42.27,42.15,42.24,46192.0,35.3692,35.4699,35.3692,35.4447,46192.0
2015-10-29 13:30:00,42.24,42.24,42.17,42.2,29306.0,35.4447,35.4447,35.386,35.4111,29306.0
2015-10-29 14:00:00,42.2,42.27,42.2,42.27,50174.0,35.4111,35.4699,35.4111,35.4699,50174.0
2015-10-29 14:30:00,42.27,42.27,42.23,42.26,42008.0,35.4699,35.4699,35.4363,35.4615,42008.0
2015-10-29 15:00:00,42.26,42.32,42.23,42.28,115120.0,35.4615,35.5118,35.4363,35.4783,115120.0
2015-10-29 15:30:00,42.28,42.38,42.27,42.33,168100.0,35.4783,35.5622,35.4699,35.5202,168100.0
2015-10-30 09:30:00,42.26,42.33,42.05,42.13,37828.0,35.4615,35.5202,35.2853,35.3524,37828.0
2015-10-30 10:00:00,42.17,42.29,42.1,42.22,41870.0,35.386,35.4867,35.3272,35.4279,41870.0
2015-10-30 10:30:00,42.24,42.37,42.23,42.34,25246.0,35.4447,35.5538,35.4363,35.5286,25246.0
2015-10-30 11:00:00,42.33,42.39,42.31,42.35,45292.0,35.5202,35.5706,35.5035,35.537,45292.0
2015-10-30 11:30:00,42.33,42.33,42.27,42.3,37550.0,35.5202,35.5202,35.4699,35.4951,37550.0
2015-10-30 12:00:00,42.31,42.38,42.29,42.38,25126.0,35.5035,35.5622,35.4867,35.5622,25126.0
2015-10-30 12:30:00,42.38,42.6,42.38,42.58,35404.0,35.5622,35.7468,35.5622,35.73,35404.0
2015-10-30 13:00:00,42.58,42.59,42.52,42.57,22490.0,35.73,35.7384,35.6797,35.7216,22490.0
2015-10-30 13:30:00,42.56,42.56,42.48,42.55,24918.0,35.7132,35.7132,35.6461,35.7048,24918.0
2015-10-30 14:00:00,42.54,42.59,42.51,42.51,45020.0,35.6964,35.7384,35.6713,35.6713,45020.0
2015-10-30 14:30:00,42.5,42.55,42.35,42.37,66062.0,35.6629,35.7048,35.537,35.5538,66062.0
2015-10-30 15:00:00,42.37,42.37,42.12,42.12,170202.0,35.5538,35.5538,35.344,35.344,170202.0
2015-10-30 15:30:00,42.12,42.16,41.99,41.99,367826.0,35.344,35.3776,35.2349,35.2349,367826.0
2015-11-02 09:30:00,42.18,42.27,41.76,41.76,118130.0,35.3944,35.4699,35.0419,35.0419,118130.0
2015-11-02 10:00:00,41.75,41.84,41.59,41.72,92068.0,35.0335,35.1091,34.8993,35.0084,92068.0
2015-11-02 10:30:00,41.72,41.75,41.63,41.63,61648.0,35.0084,35.0335,34.9328,34.9328,61648.0
2015-11-02 11:00:00,41.63,41.68,41.52,41.58,101780.0,34.9328,34.9748,34.8405,34.8909,101780.0
2015-11-02 11:30:00,41.59,41.61,41.52,41.55,57622.0,34.8993,34.9161,34.8405,34.8657,57622.0
2015-11-02 12:00:00,41.54,41.55,41.46,41.52,82368.0,34.8573,34.8657,34.7902,34.8405,82368.0
2015-11-02 12:30:00,41.52,41.67,41.45,41.66,79686.0,34.8405,34.9664,34.7818,34.958,79686.0
2015-11-02 13:00:00,41.66,41.83,41.66,41.82,53718.0,34.958,35.1007,34.958,35.0923,53718.0
2015-11-02 13:30:00,41.81,42.02,41.79,41.98,70406.0,35.0839,35.2601,35.0671,35.2265,70406.0
2015-11-02 14:00:00,41.98,42.12,41.98,42.09,72018.0,35.2265,35.344,35.2265,35.3188,72018.0
2015-11-02 14:30:00,42.09,42.34,42.09,42.24,140816.0,35.3188,35.5286,35.3188,35.4447,140816.0
2015-11-02 15:00:00,42.24,42.29,42.21,42.21,93996.0,35.4447,35.4867,35.4195,35.4195,93996.0
2015-11-02 15:30:00,42.21,42.31,42.21,42.27,147850.0,35.4195,35.5035,35.4195,35.4699,147850.0
2015-11-03 09:30:00,42.13,42.26,41.8,41.91,76480.0,35.3524,35.4615,35.0755,35.1678,76480.0
2015-11-03 10:00:00,41.91,42.16,41.88,42.09,33008.0,35.1678,35.3776,35.1426,35.3188,33008.0
2015-11-03 10:30:00,42.1,42.17,41.95,41.95,46208.0,35.3272,35.386,35.2014,35.2014,46208.0
2015-11-03 11:00:00,41.96,42.07,41.91,42.06,32856.0,35.2098,35.3021,35.1678,35.2937,32856.0
2015-11-03 11:30:00,42.04,42.08,41.98,42.06,26966.0,35.2769,35.3105,35.2265,35.2937,26966.0
2015-11-03 12:00:00,42.08,42.08,41.94,41.99,29240.0,35.3105,35.3105,35.193,35.2349,29240.0
2015-11-03 12:30:00,41.99,42.05,41.97,42.01,47936.0,35.2349,35.2853,35.2181,35.2517,47936.0
2015-11-03 13:00:00,42.02,42.19,42.01,42.13,81000.0,35.2601,35.4028,35.2517,35.3524,81000.0
2015-11-03 13:30:00,42.13,42.29,42.13,42.26,43954.0,35.3524,35.4867,35.3524,35.4615,43954.0
2015-11-03 14:00:00,42.24,42.4,42.24,42.4,44250.0,35.4447,35.579,35.4447,35.579,44250.0
2015-11-03 14:30:00,42.38,42.41,42.3,42.3,46928.0,35.5622,35.5874,35.4951,35.4951,46928.0
2015-11-03 15:00:00,42.29,42.38,42.23,42.38,93172.0,35.4867,35.5622,35.4363,35.5622,93172.0
2015-11-03 15:30:00,42.37,42.51,42.35,42.49,401118.0,35.5538,35.6713,35.537,35.6545,401118.0
2015-11-04 09:30:00,42.53,42.67,42.45,42.5,50978.0,35.6881,35.8055,35.6209,35.6629,50978.0
2015-11-04 10:00:00,42.5,42.51,42.39,42.45,59698.0,35.6629,35.6713,35.5706,35.6209,59698.0
2015-11-04 10:30:00,42.46,42.67,42.44,42.6,55956.0,35.6293,35.8055,35.6125,35.7468,55956.0
2015-11-04 11:00:00,42.59,42.6,42.45,42.48,57482.0,35.7384,35.7468,35.6209,35.6461,57482.0
2015-11-04 11:30:00,42.49,42.51,42.42,42.46,27324.0,35.6545,35.6713,35.5958,35.6293,27324.0
2015-11-04 12:00:00,42.46,42.54,42.44,42.5,16600.0,35.6293,35.6964,35.6125,35.6629,16600.0
2015-11-04 12:30:00,42.51,42.54,42.38,42.54,22112.0,35.6713,35.6964,35.5622,35.6964,22112.0
2015-11-04 13:00:00,42.55,42.55,42.38,42.41,33348.0,35.7048,35.7048,35.5622,35.5874,33348.0
2015-11-04 13:30:00,42.41,42.42,42.33,42.4,24258.0,35.5874,35.5958,35.5202,35.579,24258.0
2015-11-04 14:00:00,42.4,42.49,42.38,42.45,34598.0,35.579,35.6545,35.5622,35.6209,34598.0
2015-11-04 14:30:00,42.45,42.6,42.44,42.57,58730.0,35.6209,35.7468,35.6125,35.7216,58730.0
2015-11-04 15:00:00,42.59,42.6,42.52,42.57,49450.0,35.7384,35.7468,35.6797,35.7216,49450.0
2015-11-04 15:30:00,42.56,42.58,42.43,42.54,240788.0,35.7132,35.73,35.6041,35.6964,240788.0
2015-11-05 09:30:00,42.6,42.76,42.53,42.64,82960.0,35.7468,35.8811,35.6881,35.7804,82960.0
2015-11-05 10:00:00,42.68,42.72,42.52,42.67,36020.0,35.8139,35.8475,35.6797,35.8055,36020.0
2015-11-05 10:30:00,42.66,42.72,42.56,42.7,72360.0,35.7971,35.8475,35.7132,35.8307,72360.0
2015-11-05 11:00:00,42.71,42.83,42.66,42.81,53196.0,35.8391,35.9398,35.7971,35.923,53196.0
2015-11-05 11:30:00,42.82,42.85,42.77,42.85,55884.0,35.9314,35.9566,35.8894,35.9566,55884.0
2015-11-05 12:00:00,42.85,42.92,42.82,42.92,46486.0,35.9566,36.0153,35.9314,36.0153,46486.0
2015-11-05 12:30:00,42.92,42.98,42.85,42.97,40808.0,36.0153,36.0657,35.9566,36.0573,40808.0
2015-11-05 13:00:00,42.98,42.98,42.9,42.92,46016.0,36.0657,36.0657,35.9985,36.0153,46016.0
2015-11-05 13:30:00,42.93,43.1,42.92,43.06,68702.0,36.0237,36.1664,36.0153,36.1328,68702.0
2015-11-05 14:00:00,43.07,43.07,42.92,42.93,66342.0,36.1412,36.1412,36.0153,36.0237,66342.0
2015-11-05 14:30:00,42.94,42.95,42.88,42.92,52978.0,36.0321,36.0405,35.9818,36.0153,52978.0
2015-11-05 15:00:00,42.91,42.97,42.85,42.95,89012.0,36.0069,36.0573,35.9566,36.0405,89012.0
2015-11-05 15:30:00,42.95,42.97,42.88,42.94,234762.0,36.0405,36.0573,35.9818,36.0321,234762.0
2015-11-06 09:30:00,42.73,42.79,42.13,42.19,62446.0,35.8559,35.9062,35.3524,35.4028,62446.0
2015-11-06 10:00:00,42.16,42.17,41.79,41.8,131740.0,35.3776,35.386,35.0671,35.0755,131740.0
2015-11-06 10:30:00,41.81,41.99,41.76,41.77,125790.0,35.0839,35.2349,35.0419,35.0503,125790.0
2015-11-06 11:00:00,41.8,41.81,41.65,41.76,75694.0,35.0755,35.0839,34.9496,35.0419,75694.0
2015-11-06 11:30:00,41.74,41.91,41.74,41.85,89316.0,35.0251,35.1678,35.0251,35.1175,89316.0
2015-11-06 12:00:00,41.83,41.83,41.71,41.74,53488.0,35.1007,35.1007,35.0,35.0251,53488.0
2015-11-06 12:30:00,41.74,41.81,41.66,41.79,56116.0,35.0251,35.0839,34.958,35.0671,56116.0
2015-11-06 13:00:00,41.78,41.83,41.71,41.77,48872.0,35.0587,35.1007,35.0,35.0503,48872.0
2015-11-06 13:30:00,41.77,41.87,41.74,41.86,52844.0,35.0503,35.1342,35.0251,35.1258,52844.0
2015-11-06 14:00:00,41.87,41.98,41.87,41.95,62124.0,35.1342,35.2265,35.1342,35.2014,62124.0
2015-11-06 14:30:00,41.94,41.95,41.77,41.87,67866.0,35.193,35.2014,35.0503,35.1342,67866.0
2015-11-06 15:00:00,41.88,41.96,41.85,41.95,70050.0,35.1426,35.2098,35.1175,35.2014,70050.0
2015-11-06 15:30:00,41.96,42.08,41.94,42.07,209854.0,35.2098,35.3105,35.193,35.3021,209854.0
2015-11-09 09:30:00,42.01,42.02,41.47,41.54,47632.0,35.2517,35.2601,34.7986,34.8573,47632.0
2015-11-09 10:00:00,41.55,41.72,41.52,41.59,60782.0,34.8657,35.0084,34.8405,34.8993,60782.0
2015-11-09 10:30:00,41.59,41.62,41.47,41.62,152526.0,34.8993,34.9245,34.7986,34.9245,152526.0
2015-11-09 11:00:00,41.59,41.61,41.5,41.58,36900.0,34.8993,34.9161,34.8238,34.8909,36900.0
2015-11-09 11:30:00,41.6,41.66,41.54,41.6,61914.0,34.9077,34.958,34.8573,34.9077,61914.0
2015-11-09 12:00:00,41.59,41.64,41.54,41.62,59362.0,34.8993,34.9412,34.8573,34.9245,59362.0
2015-11-09 12:30:00,41.62,41.65,41.6,41.63,26194.0,34.9245,34.9496,34.9077,34.9328,26194.0
2015-11-09 13:00:00,41.61,41.61,41.51,41.55,17948.0,34.9161,34.9161,34.8321,34.8657,17948.0
2015-11-09 13:30:00,41.56,41.63,41.54,41.59,19870.0,34.8741,34.9328,34.8573,34.8993,19870.0
2015-11-09 14:00:00,41.58,41.69,41.56,41.63,18900.0,34.8909,34.9832,34.8741,34.9328,18900.0
2015-11-09 14:30:00,41.63,41.71,41.56,41.57,35858.0,34.9328,35.0,34.8741,34.8825,35858.0
2015-11-09 15:00:00,41.57,41.66,41.49,41.66,48116.0,34.8825,34.958,34.8154,34.958,48116.0
2015-11-09 15:30:00,41.66,41.92,41.65,41.79,121574.0,34.958,35.1762,34.9496,35.0671,121574.0
2015-11-10 09:30:00,41.73,42.02,41.52,41.88,24098.0,35.0168,35.2601,34.8405,35.1426,24098.0
2015-11-10 10:00:00,41.88,41.89,41.75,41.83,19172.0,35.1426,35.151,35.0335,35.1007,19172.0
2015-11-10 10:30:00,41.83,41.89,41.75,41.76,20328.0,35.1007,35.151,35.0335,35.0419,20328.0
2015-11-10 11:00:00,41.74,41.77,41.7,41.7,28094.0,35.0251,35.0503,34.9916,34.9916,28094.0
2015-11-10 11:30:00,41.71,41.77,41.71,41.76,32050.0,35.0,35.0503,35.0,35.0419,32050.0
2015-11-10 12:00:00,41.75,41.77,41.73,41.73,14066.0,35.0335,35.0503,35.0168,35.0168,14066.0
2015-11-10 12:30:00,41.72,41.74,41.69,41.72,14156.0,35.0084,35.0251,34.9832,35.0084,14156.0
2015-11-10 13:00:00,41.71,41.81,41.69,41.81,17958.0,35.0,35.0839,34.9832,35.0839,17958.0
2015-11-10 13:30:00,41.82,41.93,41.81,41.92,34290.0,35.0923,35.1846,35.0839,35.1762,34290.0
2015-11-10 14:00:00,41.92,41.95,41.86,41.88,33090.0,35.1762,35.2014,35.1258,35.1426,33090.0
2015-11-10 14:30:00,41.89,41.95,41.85,41.91,33514.0,35.151,35.2014,35.1175,35.1678,33514.0
2015-11-10 15:00:00,41.91,42.01,41.91,41.94,55410.0,35.1678,35.2517,35.1678,35.193,55410.0
2015-11-10 15:30:00,41.95,41.98,41.85,41.9,241404.0,35.2014,35.2265,35.1175,35.1594,241404.0
2015-11-11 09:30:00,42.05,42.22,41.81,42.08,27408.0,35.2853,35.4279,35.0839,35.3105,27408.0
2015-11-11 10:00:00,42.08,42.21,42.07,42.15,31670.0,35.3105,35.4195,35.3021,35.3692,31670.0
2015-11-11 10:30:00,42.14,42.17,42.08,42.15,25748.0,35.3608,35.386,35.3105,35.3692,25748.0
2015-11-11 11:00:00,42.13,42.22,42.1,42.17,61064.0,35.3524,35.4279,35.3272,35.386,61064.0
2015-11-11 11:30:00,42.19,42.24,42.16,42.21,19724.0,35.4028,35.4447,35.3776,35.4195,19724.0
2015-11-11 12:00:00,42.21,42.29,42.2,42.29,15152.0,35.4195,35.4867,35.4111,35.4867,15152.0
2015-11-11 12:30:00,42.3,42.38,42.29,42.33,50630.0,35.4951,35.5622,35.4867,35.5202,50630.0
2015-11-11 13:00:00,42.31,42.31,42.21,42.28,18598.0,35.5035,35.5035,35.4195,35.4783,18598.0
2015-11-11 13:30:00,42.27,42.32,42.26,42.26,32472.0,35.4699,35.5118,35.4615,35.4615,32472.0
2015-11-11 14:00:00,42.27,42.32,42.23,42.32,18518.0,35.4699,35.5118,35.4363,35.5118,18518.0
2015-11-11 14:30:00,42.33,42.36,42.22,42.22,37198.0,35.5202,35.5454,35.4279,35.4279,37198.0
2015-11-11 15:00:00,42.21,42.26,42.16,42.26,48232.0,35.4195,35.4615,35.3776,35.4615,48232.0
2015-11-11 15:30:00,42.25,42.26,42.1,42.12,135296.0,35.4531,35.4615,35.3272,35.344,135296.0
2015-11-12 09:30:00,41.95,42.16,41.71,41.79,38436.0,35.2014,35.3776,35.0,35.0671,38436.0
2015-11-12 10:00:00,41.76,41.76,41.51,41.56,40972.0,35.0419,35.0419,34.8321,34.8741,40972.0
2015-11-12 10:30:00,41.54,41.63,41.46,41.6,52812.0,34.8573,34.9328,34.7902,34.9077,52812.0
2015-11-12 11:00:00,41.6,41.6,41.41,41.47,75872.0,34.9077,34.9077,34.7482,34.7986,75872.0
2015-11-12 11:30:00,41.46,41.59,41.43,41.59,29310.0,34.7902,34.8993,34.765,34.8993,29310.0
2015-11-12 12:00:00,41.57,41.57,41.36,41.41,25304.0,34.8825,34.8825,34.7063,34.7482,25304.0
2015-11-12 12:30:00,41.41,41.43,41.34,41.41,15918.0,34.7482,34.765,34.6895,34.7482,15918.0
2015-11-12 13:00:00,41.41,41.49,41.38,41.45,22484.0,34.7482,34.8154,34.7231,34.7818,22484.0
2015-11-12 13:30:00,41.47,41.5,41.44,41.48,21154.0,34.7986,34.8238,34.7734,34.807,21154.0
2015-11-12 14:00:00,41.46,41.49,41.37,41.45,207506.0,34.7902,34.8154,34.7147,34.7818,207506.0
2015-11-12 14:30:00,41.45,41.48,41.27,41.34,68892.0,34.7818,34.807,34.6308,34.6895,68892.0
2015-11-12 15:00:00,41.35,41.39,41.26,41.28,64432.0,34.6979,34.7315,34.6224,34.6392,64432.0
2015-11-12 15:30:00,41.28,41.29,41.14,41.18,131488.0,34.6392,34.6475,34.5217,34.5552,131488.0
2015-11-13 09:30:00,41.12,41.43,41.07,41.33,59350.0,34.5049,34.765,34.4629,34.6811,59350.0
2015-11-13 10:00:00,41.35,41.37,40.97,41.03,66976.0,34.6979,34.7147,34.379,34.4294,66976.0
2015-11-13 10:30:00,41.04,41.11,40.99,41.07,40312.0,34.4378,34.4965,34.3958,34.4629,40312.0
2015-11-13 11:00:00,41.06,41.22,41.03,41.14,71254.0,34.4545,34.5888,34.4294,34.5217,71254.0
2015-11-13 11:30:00,41.16,41.18,41.02,41.08,21652.0,34.5385,34.5552,34.421,34.4713,21652.0
2015-11-13 12:00:00,41.1,41.21,41.09,41.18,15830.0,34.4881,34.5804,34.4797,34.5552,15830.0
2015-11-13 12:30:00,41.17,41.19,41.1,41.18,22874.0,34.5468,34.5636,34.4881,34.5552,22874.0
2015-11-13 13:00:00,41.18,41.24,41.16,41.23,28816.0,34.5552,34.6056,34.5385,34.5972,28816.0
2015-11-13 13:30:00,41.23,41.24,41.13,41.13,20650.0,34.5972,34.6056,34.5133,34.5133,20650.0
2015-11-13 14:00:00,41.14,41.18,41.09,41.11,32056.0,34.5217,34.5552,34.4797,34.4965,32056.0
2015-11-13 14:30:00,41.1,41.1,40.89,40.93,38828.0,34.4881,34.4881,34.3119,34.3455,38828.0
2015-11-13 15:00:00,40.95,40.97,40.81,40.84,35722.0,34.3622,34.379,34.2448,34.2699,35722.0
2015-11-13 15:30:00,40.84,40.92,40.83,40.88,154332.0,34.2699,34.3371,34.2615,34.3035,154332.0
2015-11-16 09:30:00,40.88,41.31,40.69,41.24,30296.0,34.3035,34.6643,34.1441,34.6056,30296.0
2015-11-16 10:00:00,41.29,41.33,41.17,41.24,28978.0,34.6475,34.6811,34.5468,34.6056,28978.0
2015-11-16 10:30:00,41.24,41.32,41.18,41.19,25462.0,34.6056,34.6727,34.5552,34.5636,25462.0
2015-11-16 11:00:00,41.2,41.32,41.2,41.22,18104.0,34.572,34.6727,34.572,34.5888,18104.0
2015-11-16 11:30:00,41.22,41.31,41.22,41.27,18390.0,34.5888,34.6643,34.5888,34.6308,18390.0
2015-11-16 12:00:00,41.27,41.33,41.23,41.33,9428.0,34.6308,34.6811,34.5972,34.6811,9428.0
2015-11-16 12:30:00,41.34,41.43,41.32,41.35,18990.0,34.6895,34.765,34.6727,34.6979,18990.0
2015-11-16 13:00:00,41.38,41.44,41.38,41.42,15676.0,34.7231,34.7734,34.7231,34.7566,15676.0
2015-11-16 13:30:00,41.43,41.45,41.37,41.42,18542.0,34.765,34.7818,34.7147,34.7566,18542.0
2015-11-16 14:00:00,41.42,41.46,41.38,41.44,20964.0,34.7566,34.7902,34.7231,34.7734,20964.0
2015-11-16 14:30:00,41.44,41.47,41.39,41.45,24858.0,34.7734,34.7986,34.7315,34.7818,24858.0
2015-11-16 15:00:00,41.45,41.61,41.45,41.58,44998.0,34.7818,34.9161,34.7818,34.8909,44998.0
2015-11-16 15:30:00,41.57,41.66,41.54,41.65,114538.0,34.8825,34.958,34.8573,34.9496,114538.0
2015-11-17 09:30:00,41.69,41.83,41.52,41.56,93176.0,34.9832,35.1007,34.8405,34.8741,93176.0
2015-11-17 10:00:00,41.56,41.6,41.41,41.42,36122.0,34.8741,34.9077,34.7482,34.7566,36122.0
2015-11-17 10:30:00,41.42,41.52,41.42,41.5,52466.0,34.7566,34.8405,34.7566,34.8238,52466.0
2015-11-17 11:00:00,41.51,41.54,41.48,41.54,36278.0,34.8321,34.8573,34.807,34.8573,36278.0
2015-11-17 11:30:00,41.54,41.59,41.47,41.57,62852.0,34.8573,34.8993,34.7986,34.8825,62852.0
2015-11-17 12:00:00,41.59,41.69,41.57,41.63,40132.0,34.8993,34.9832,34.8825,34.9328,40132.0
2015-11-17 12:30:00,41.62,41.63,41.31,41.47,49278.0,34.9245,34.9328,34.6643,34.7986,49278.0
2015-11-17 13:00:00,41.46,41.52,41.37,41.38,34274.0,34.7902,34.8405,34.7147,34.7231,34274.0
2015-11-17 13:30:00,41.38,41.59,41.37,41.59,39330.0,34.7231,34.8993,34.7147,34.8993,39330.0
2015-11-17 14:00:00,41.59,41.59,41.42,41.42,54128.0,34.8993,34.8993,34.7566,34.7566,54128.0
2015-11-17 14:30:00,41.43,41.44,41.27,41.33,32318.0,34.765,34.7734,34.6308,34.6811,32318.0
2015-11-17 15:00:00,41.33,41.34,41.18,41.24,42286.0,34.6811,34.6895,34.5552,34.6056,42286.0
2015-11-17 15:30:00,41.24,41.38,41.22,41.35,124990.0,34.6056,34.7231,34.5888,34.6979,124990.0
2015-11-18 09:30:00,41.52,41.67,41.36,41.64,84300.0,34.8405,34.9664,34.7063,34.9412,84300.0
2015-11-18 10:00:00,41.6,41.77,41.58,41.7,35554.0,34.9077,35.0503,34.8909,34.9916,35554.0
2015-11-18 10:30:00,41.71,41.83,41.71,41.72,21774.0,35.0,35.1007,35.0,35.0084,21774.0
2015-11-18 11:00:00,41.72,41.84,41.62,41.78,34200.0,35.0084,35.1091,34.9245,35.0587,34200.0
2015-11-18 11:30:00,41.82,41.93,41.81,41.87,21836.0,35.0923,35.1846,35.0839,35.1342,21836.0
2015-11-18 12:00:00,41.86,41.9,41.84,41.87,12556.0,35.1258,35.1594,35.1091,35.1342,12556.0
2015-11-18 12:30:00,41.86,41.99,41.84,41.97,15318.0,35.1258,35.2349,35.1091,35.2181,15318.0
2015-11-18 13:00:00,41.96,41.99,41.92,41.96,47592.0,35.2098,35.2349,35.1762,35.2098,47592.0
2015-11-18 13:30:00,41.96,41.99,41.9,41.9,25704.0,35.2098,35.2349,35.1594,35.1594,25704.0
2015-11-18 14:00:00,41.87,42.19,41.86,42.1,66218.0,35.1342,35.4028,35.1258,35.3272,66218.0
2015-11-18 14:30:00,42.1,42.26,42.06,42.26,59456.0,35.3272,35.4615,35.2937,35.4615,59456.0
2015-11-18 15:00:00,42.25,42.31,42.22,42.26,75614.0,35.4531,35.5035,35.4279,35.4615,75614.0
2015-11-18 15:30:00,42.24,42.43,42.24,42.35,246044.0,35.4447,35.6041,35.4447,35.537,246044.0
2015-11-19 09:30:00,42.47,42.79,42.08,42.75,94558.0,35.6377,35.9062,35.3105,35.8727,94558.0
2015-11-19 10:00:00,42.77,42.79,42.66,42.72,65650.0,35.8894,35.9062,35.7971,35.8475,65650.0
2015-11-19 10:30:00,42.73,42.77,42.58,42.68,32628.0,35.8559,35.8894,35.73,35.8139,32628.0
2015-11-19 11:00:00,42.66,42.7,42.56,42.62,39054.0,35.7971,35.8307,35.7132,35.7636,39054.0
2015-11-19 11:30:00,42.63,42.63,42.49,42.56,32380.0,35.772,35.772,35.6545,35.7132,32380.0
2015-11-19 12:00:00,42.55,42.6,42.52,42.53,22250.0,35.7048,35.7468,35.6797,35.6881,22250.0
2015-11-19 12:30:00,42.54,42.6,42.49,42.58,14760.0,35.6964,35.7468,35.6545,35.73,14760.0
2015-11-19 13:00:00,42.59,42.59,42.47,42.49,19830.0,35.7384,35.7384,35.6377,35.6545,19830.0
2015-11-19 13:30:00,42.47,42.5,42.43,42.44,41984.0,35.6377,35.6629,35.6041,35.6125,41984.0
2015-11-19 14:00:00,42.45,42.46,42.29,42.36,46986.0,35.6209,35.6293,35.4867,35.5454,46986.0
2015-11-19 14:30:00,42.37,42.41,42.31,42.37,43426.0,35.5538,35.5874,35.5035,35.5538,43426.0
2015-11-19 15:00:00,42.38,42.46,42.36,42.45,51274.0,35.5622,35.6293,35.5454,35.6209,51274.0
2015-11-19 15:30:00,42.44,42.45,42.32,42.35,105674.0,35.6125,35.6209,35.5118,35.537,105674.0
2015-11-20 09:30:00,42.55,42.69,42.51,42.68,84550.0,35.7048,35.8223,35.6713,35.8139,84550.0
2015-11-20 10:00:00,42.64,42.72,42.54,42.69,30858.0,35.7804,35.8475,35.6964,35.8223,30858.0
2015-11-20 10:30:00,42.67,42.8,42.66,42.71,44014.0,35.8055,35.9146,35.7971,35.8391,44014.0
2015-11-20 11:00:00,42.72,42.74,42.62,42.63,17826.0,35.8475,35.8643,35.7636,35.772,17826.0
2015-11-20 11:30:00,42.63,42.66,42.53,42.53,12836.0,35.772,35.7971,35.6881,35.6881,12836.0
2015-11-20 12:00:00,42.54,42.54,42.38,42.38,17060.0,35.6964,35.6964,35.5622,35.5622,17060.0
2015-11-20 12:30:00,42.38,42.38,42.3,42.32,46930.0,35.5622,35.5622,35.4951,35.5118,46930.0
2015-11-20 13:00:00,42.32,42.38,42.29,42.31,38820.0,35.5118,35.5622,35.4867,35.5035,38820.0
2015-11-20 13:30:00,42.31,42.34,42.27,42.27,21750.0,35.5035,35.5286,35.4699,35.4699,21750.0
2015-11-20 14:00:00,42.27,42.32,42.23,42.23,27292.0,35.4699,35.5118,35.4363,35.4363,27292.0
2015-11-20 14:30:00,42.23,42.26,42.08,42.08,35198.0,35.4363,35.4615,35.3105,35.3105,35198.0
2015-11-20 15:00:00,42.07,42.12,42.03,42.07,52376.0,35.3021,35.344,35.2685,35.3021,52376.0
2015-11-20 15:30:00,42.08,42.13,42.05,42.08,130902.0,35.3105,35.3524,35.2853,35.3105,130902.0
2015-11-23 09:30:00,42.19,42.56,42.17,42.48,58724.0,35.4028,35.7132,35.386,35.6461,58724.0
2015-11-23 10:00:00,42.48,42.56,42.37,42.5,19298.0,35.6461,35.7132,35.5538,35.6629,19298.0
2015-11-23 10:30:00,42.49,42.76,42.49,42.76,35460.0,35.6545,35.8811,35.6545,35.8811,35460.0
2015-11-23 11:00:00,42.76,42.76,42.63,42.72,34432.0,35.8811,35.8811,35.772,35.8475,34432.0
2015-11-23 11:30:00,42.73,42.77,42.66,42.72,20778.0,35.8559,35.8894,35.7971,35.8475,20778.0
2015-11-23 12:00:00,42.73,42.73,42.62,42.62,17046.0,35.8559,35.8559,35.7636,35.7636,17046.0
2015-11-23 12:30:00,42.63,42.76,42.58,42.76,21000.0,35.772,35.8811,35.73,35.8811,21000.0
2015-11-23 13:00:00,42.74,42.74,42.6,42.68,19968.0,35.8643,35.8643,35.7468,35.8139,19968.0
2015-11-23 13:30:00,42.7,42.71,42.6,42.6,20498.0,35.8307,35.8391,35.7468,35.7468,20498.0
2015-11-23 14:00:00,42.62,42.64,42.51,42.64,40658.0,35.7636,35.7804,35.6713,35.7804,40658.0
2015-11-23 14:30:00,42.62,42.67,42.55,42.56,27674.0,35.7636,35.8055,35.7048,35.7132,27674.0
2015-11-23 15:00:00,42.57,42.6,42.52,42.55,70044.0,35.7216,35.7468,35.6797,35.7048,70044.0
2015-11-23 15:30:00,42.55,42.62,42.55,42.57,89356.0,35.7048,35.7636,35.7048,35.7216,89356.0
2015-11-24 09:30:00,42.41,42.81,42.4,42.55,133450.0,35.5874,35.923,35.579,35.7048,133450.0
2015-11-24 10:00:00,42.55,42.64,42.39,42.56,86736.0,35.7048,35.7804,35.5706,35.7132,86736.0
2015-11-24 10:30:00,42.59,42.62,42.39,42.51,84984.0,35.7384,35.7636,35.5706,35.6713,84984.0
2015-11-24 11:00:00,42.51,42.73,42.49,42.71,78548.0,35.6713,35.8559,35.6545,35.8391,78548.0
2015-11-24 11:30:00,42.74,42.82,42.74,42.76,50078.0,35.8643,35.9314,35.8643,35.8811,50078.0
2015-11-24 12:00:00,42.78,42.8,42.52,42.66,78796.0,35.8978,35.9146,35.6797,35.7971,78796.0
2015-11-24 12:30:00,42.66,42.76,42.66,42.69,12866.0,35.7971,35.8811,35.7971,35.8223,12866.0
2015-11-24 13:00:00,42.71,42.76,42.6,42.69,50504.0,35.8391,35.8811,35.7468,35.8223,50504.0
2015-11-24 13:30:00,42.7,42.76,42.65,42.74,32072.0,35.8307,35.8811,35.7888,35.8643,32072.0
2015-11-24 14:00:00,42.74,42.78,42.61,42.63,37570.0,35.8643,35.8978,35.7552,35.772,37570.0
2015-11-24 14:30:00,42.63,42.77,42.63,42.75,39704.0,35.772,35.8894,35.772,35.8727,39704.0
2015-11-24 15:00:00,42.74,42.77,42.66,42.69,65638.0,35.8643,35.8894,35.7971,35.8223,65638.0
2015-11-24 15:30:00,42.67,42.7,42.59,42.64,191564.0,35.8055,35.8307,35.7384,35.7804,191564.0
2015-11-25 09:30:00,42.62,42.91,42.45,42.83,45266.0,35.7636,36.0069,35.6209,35.9398,45266.0
2015-11-25 10:00:00,42.81,42.91,42.77,42.91,22276.0,35.923,36.0069,35.8894,36.0069,22276.0
2015-11-25 10:30:00,42.88,42.96,42.88,42.9,29512.0,35.9818,36.0489,35.9818,35.9985,29512.0
2015-11-25 11:00:00,42.89,42.89,42.7,42.81,35154.0,35.9901,35.9901,35.8307,35.923,35154.0
2015-11-25 11:30:00,42.8,42.93,42.78,42.9,26460.0,35.9146,36.0237,35.8978,35.9985,26460.0
2015-11-25 12:00:00,42.92,43.0,42.88,42.88,25498.0,36.0153,36.0824,35.9818,35.9818,25498.0
2015-11-25 12:30:00,42.89,42.89,42.84,42.88,21102.0,35.9901,35.9901,35.9482,35.9818,21102.0
2015-11-25 13:00:00,42.9,42.95,42.87,42.87,20790.0,35.9985,36.0405,35.9734,35.9734,20790.0
2015-11-25 13:30:00,42.88,43.0,42.88,42.99,38802.0,35.9818,36.0824,35.9818,36.0741,38802.0
2015-11-25 14:00:00,43.0,43.0,42.88,42.94,52926.0,36.0824,36.0824,35.9818,36.0321,52926.0
2015-11-25 14:30:00,42.95,43.0,42.93,42.97,22244.0,36.0405,36.0824,36.0237,36.0573,22244.0
2015-11-25 15:00:00,42.98,43.0,42.91,42.93,35746.0,36.0657,36.0824,36.0069,36.0237,35746.0
2015-11-25 15:30:00,42.94,42.96,42.8,42.85,125378.0,36.0321,36.0489,35.9146,35.9566,125378.0
2015-11-27 09:30:00,42.88,42.99,42.73,42.84,35594.0,35.9818,36.0741,35.8559,35.9482,35594.0
2015-11-27 10:00:00,42.88,42.88,42.61,42.83,60146.0,35.9818,35.9818,35.7552,35.9398,60146.0
2015-11-27 10:30:00,42.83,42.87,42.8,42.82,34072.0,35.9398,35.9734,35.9146,35.9314,34072.0
2015-11-27 11:00:00,42.84,42.96,42.83,42.94,36762.0,35.9482,36.0489,35.9398,36.0321,36762.0
2015-11-27 11:30:00,42.95,42.98,42.84,42.91,28878.0,36.0405,36.0657,35.9482,36.0069,28878.0
2015-11-27 12:00:00,42.93,42.99,42.89,42.99,36306.0,36.0237,36.0741,35.9901,36.0741,36306.0
2015-11-27 12:30:00,42.98,43.02,42.89,43.0,115640.0,36.0657,36.0992,35.9901,36.0824,115640.0
2015-11-30 09:30:00,43.24,43.24,42.87,42.92,74692.0,36.2838,36.2838,35.9734,36.0153,74692.0
2015-11-30 10:00:00,42.96,43.12,42.9,43.12,133094.0,36.0489,36.1831,35.9985,36.1831,133094.0
2015-11-30 10:30:00,43.09,43.19,43.08,43.12,78210.0,36.158,36.2419,36.1496,36.1831,78210.0
2015-11-30 11:00:00,43.11,43.16,43.05,43.06,50574.0,36.1748,36.2167,36.1244,36.1328,50574.0
2015-11-30 11:30:00,43.05,43.1,42.99,43.05,56892.0,36.1244,36.1664,36.0741,36.1244,56892.0
2015-11-30 12:00:00,43.04,43.13,43.03,43.13,49996.0,36.116,36.1915,36.1076,36.1915,49996.0
2015-11-30 12:30:00,43.12,43.18,43.1,43.11,53224.0,36.1831,36.2335,36.1664,36.1748,53224.0
2015-11-30 13:00:00,43.11,43.19,43.1,43.15,40864.0,36.1748,36.2419,36.1664,36.2083,40864.0
2015-11-30 13:30:00,43.17,43.24,43.15,43.17,61858.0,36.2251,36.2838,36.2083,36.2251,61858.0
2015-11-30 14:00:00,43.17,43.17,42.99,43.01,96758.0,36.2251,36.2251,36.0741,36.0908,96758.0
2015-11-30 14:30:00,43.01,43.1,42.99,43.08,119416.0,36.0908,36.1664,36.0741,36.1496,119416.0
2015-11-30 15:00:00,43.08,43.08,42.88,42.93,316328.0,36.1496,36.1496,35.9818,36.0237,316328.0
2015-11-30 15:30:00,42.93,43.01,42.9,42.95,449848.0,36.0237,36.0908,35.9985,36.0405,449848.0
2015-12-01 09:30:00,42.83,43.58,42.83,43.43,156600.0,35.9398,36.5691,35.9398,36.4433,156600.0
2015-12-01 10:00:00,43.4,43.45,43.18,43.29,49700.0,36.4181,36.4601,36.2335,36.3258,49700.0
2015-12-01 10:30:00,43.32,43.43,43.21,43.37,79040.0,36.351,36.4433,36.2587,36.3929,79040.0
2015-12-01 11:00:00,43.38,43.47,43.34,43.47,61480.0,36.4013,36.4768,36.3678,36.4768,61480.0
2015-12-01 11:30:00,43.49,43.55,43.42,43.55,46832.0,36.4936,36.544,36.4349,36.544,46832.0
2015-12-01 12:00:00,43.55,43.57,43.37,43.42,53860.0,36.544,36.5608,36.3929,36.4349,53860.0
2015-12-01 12:30:00,43.41,43.5,43.4,43.44,44154.0,36.4265,36.502,36.4181,36.4517,44154.0
2015-12-01 13:00:00,43.44,43.49,43.36,43.37,23426.0,36.4517,36.4936,36.3845,36.3929,23426.0
2015-12-01 13:30:00,43.38,43.4,43.32,43.35,37058.0,36.4013,36.4181,36.351,36.3761,37058.0
2015-12-01 14:00:00,43.35,43.38,43.32,43.35,194214.0,36.3761,36.4013,36.351,36.3761,194214.0
2015-12-01 14:30:00,43.35,43.36,43.24,43.32,117460.0,36.3761,36.3845,36.2838,36.351,117460.0
2015-12-01 15:00:00,43.32,43.33,43.25,43.33,84738.0,36.351,36.3594,36.2922,36.3594,84738.0
2015-12-01 15:30:00,43.33,43.46,43.33,43.35,281798.0,36.3594,36.4684,36.3594,36.3761,281798.0
2015-12-02 09:30:00,43.15,43.45,42.98,43.22,59986.0,36.2083,36.4601,36.0657,36.2671,59986.0
2015-12-02 10:00:00,43.22,43.32,43.13,43.21,45692.0,36.2671,36.351,36.1915,36.2587,45692.0
2015-12-02 10:30:00,43.19,43.39,43.16,43.39,43400.0,36.2419,36.4097,36.2167,36.4097,43400.0
2015-12-02 11:00:00,43.35,43.38,43.19,43.34,38538.0,36.3761,36.4013,36.2419,36.3678,38538.0
2015-12-02 11:30:00,43.34,43.34,43.18,43.24,32586.0,36.3678,36.3678,36.2335,36.2838,32586.0
2015-12-02 12:00:00,43.24,43.32,43.16,43.27,35800.0,36.2838,36.351,36.2167,36.309,35800.0
2015-12-02 12:30:00,43.28,43.35,43.18,43.18,28034.0,36.3174,36.3761,36.2335,36.2335,28034.0
2015-12-02 13:00:00,43.18,43.26,43.15,43.21,28316.0,36.2335,36.3006,36.2083,36.2587,28316.0
2015-12-02 13:30:00,43.23,43.29,43.11,43.18,42058.0,36.2754,36.3258,36.1748,36.2335,42058.0
2015-12-02 14:00:00,43.2,43.2,43.01,43.04,33222.0,36.2503,36.2503,36.0908,36.116,33222.0
2015-12-02 14:30:00,43.03,43.05,42.88,42.88,62342.0,36.1076,36.1244,35.9818,35.9818,62342.0
2015-12-02 15:00:00,42.9,43.01,42.88,42.9,94448.0,35.9985,36.0908,35.9818,35.9985,94448.0
2015-12-02 15:30:00,42.92,42.92,42.7,42.76,302156.0,36.0153,36.0153,35.8307,35.8811,302156.0
2015-12-03 09:30:00,42.74,43.08,42.73,42.73,100672.0,35.8643,36.1496,35.8559,35.8559,100672.0
2015-12-03 10:00:00,42.74,42.93,42.71,42.9,124368.0,35.8643,36.0237,35.8391,35.9985,124368.0
2015-12-03 10:30:00,42.87,42.98,42.79,42.91,105104.0,35.9734,36.0657,35.9062,36.0069,105104.0
2015-12-03 11:00:00,42.9,43.0,42.9,42.94,60496.0,35.9985,36.0824,35.9985,36.0321,60496.0
2015-12-03 11:30:00,42.93,42.93,42.71,42.79,28702.0,36.0237,36.0237,35.8391,35.9062,28702.0
2015-12-03 12:00:00,42.77,42.8,42.52,42.54,31326.0,35.8894,35.9146,35.6797,35.6964,31326.0
2015-12-03 12:30:00,42.53,42.54,42.49,42.52,21014.0,35.6881,35.6964,35.6545,35.6797,21014.0
2015-12-03 13:00:00,42.52,42.58,42.49,42.56,15688.0,35.6797,35.73,35.6545,35.7132,15688.0
2015-12-03 13:30:00,42.58,42.58,42.34,42.35,25026.0,35.73,35.73,35.5286,35.537,25026.0
2015-12-03 14:00:00,42.35,42.36,42.14,42.15,37808.0,35.537,35.5454,35.3608,35.3692,37808.0
2015-12-03 14:30:00,42.15,42.17,42.05,42.15,38158.0,35.3692,35.386,35.2853,35.3692,38158.0
2015-12-03 15:00:00,42.15,42.2,42.02,42.06,48008.0,35.3692,35.4111,35.2601,35.2937,48008.0
2015-12-03 15:30:00,42.05,42.29,41.98,42.27,233378.0,35.2853,35.4867,35.2265,35.4699,233378.0
2015-12-04 09:30:00,42.42,42.95,42.41,42.84,51312.0,35.5958,36.0405,35.5874,35.9482,51312.0
2015-12-04 10:00:00,42.85,42.96,42.74,42.92,27050.0,35.9566,36.0489,35.8643,36.0153,27050.0
2015-12-04 10:30:00,42.92,43.05,42.92,43.01,32800.0,36.0153,36.1244,36.0153,36.0908,32800.0
2015-12-04 11:00:00,43.0,43.01,42.91,42.91,30646.0,36.0824,36.0908,36.0069,36.0069,30646.0
2015-12-04 11:30:00,42.91,42.98,42.79,42.8,23700.0,36.0069,36.0657,35.9062,35.9146,23700.0
2015-12-04 12:00:00,42.77,42.86,42.74,42.82,21242.0,35.8894,35.965,35.8643,35.9314,21242.0
2015-12-04 12:30:00,42.85,42.97,42.85,42.95,42416.0,35.9566,36.0573,35.9566,36.0405,42416.0
2015-12-04 13:00:00,42.94,43.09,42.94,43.04,30304.0,36.0321,36.158,36.0321,36.116,30304.0
2015-12-04 13:30:00,43.02,43.12,42.99,42.99,33716.0,36.0992,36.1831,36.0741,36.0741,33716.0
2015-12-04 14:00:00,42.99,43.02,42.85,42.95,39420.0,36.0741,36.0992,35.9566,36.0405,39420.0
2015-12-04 14:30:00,42.94,43.1,42.94,43.1,35246.0,36.0321,36.1664,36.0321,36.1664,35246.0
2015-12-04 15:00:00,43.1,43.19,43.07,43.18,50982.0,36.1664,36.2419,36.1412,36.2335,50982.0
2015-12-04 15:30:00,43.16,43.26,43.13,43.23,148962.0,36.2167,36.3006,36.1915,36.2754,148962.0
2015-12-07 09:30:00,43.22,43.55,43.12,43.32,86456.0,36.2671,36.544,36.1831,36.351,86456.0
2015-12-07 10:00:00,43.3,43.44,43.24,43.43,70804.0,36.3342,36.4517,36.2838,36.4433,70804.0
2015-12-07 10:30:00,43.41,43.41,43.16,43.3,82368.0,36.4265,36.4265,36.2167,36.3342,82368.0
2015-12-07 11:00:00,43.31,43.33,43.13,43.18,73398.0,36.3426,36.3594,36.1915,36.2335,73398.0
2015-12-07 11:30:00,43.18,43.25,43.16,43.24,68774.0,36.2335,36.2922,36.2167,36.2838,68774.0
2015-12-07 12:00:00,43.24,43.28,43.17,43.22,51348.0,36.2838,36.3174,36.2251,36.2671,51348.0
2015-12-07 12:30:00,43.21,43.27,43.17,43.23,47182.0,36.2587,36.309,36.2251,36.2754,47182.0
2015-12-07 13:00:00,43.23,43.33,43.2,43.32,60620.0,36.2754,36.3594,36.2503,36.351,60620.0
2015-12-07 13:30:00,43.33,43.4,43.26,43.4,42868.0,36.3594,36.4181,36.3006,36.4181,42868.0
2015-12-07 14:00:00,43.4,43.52,43.38,43.51,46538.0,36.4181,36.5188,36.4013,36.5104,46538.0
2015-12-07 14:30:00,43.52,43.57,43.48,43.54,62284.0,36.5188,36.5608,36.4852,36.5356,62284.0
2015-12-07 15:00:00,43.52,43.65,43.45,43.65,88252.0,36.5188,36.6279,36.4601,36.6279,88252.0
2015-12-07 15:30:00,43.63,43.73,43.55,43.71,243284.0,36.6111,36.695,36.544,36.6782,243284.0
2015-12-08 09:30:00,43.48,43.48,43.22,43.29,47236.0,36.4852,36.4852,36.2671,36.3258,47236.0
2015-12-08 10:00:00,43.34,43.44,43.25,43.3,57422.0,36.3678,36.4517,36.2922,36.3342,57422.0
2015-12-08 10:30:00,43.3,43.42,43.23,43.27,49458.0,36.3342,36.4349,36.2754,36.309,49458.0
2015-12-08 11:00:00,43.29,43.45,43.29,43.31,55918.0,36.3258,36.4601,36.3258,36.3426,55918.0
2015-12-08 11:30:00,43.3,43.35,43.21,43.31,53046.0,36.3342,36.3761,36.2587,36.3426,53046.0
2015-12-08 12:00:00,43.3,43.31,43.17,43.2,34164.0,36.3342,36.3426,36.2251,36.2503,34164.0
2015-12-08 12:30:00,43.19,43.24,43.17,43.24,62608.0,36.2419,36.2838,36.2251,36.2838,62608.0
2015-12-08 13:00:00,43.24,43.29,43.22,43.26,93356.0,36.2838,36.3258,36.2671,36.3006,93356.0
2015-12-08 13:30:00,43.27,43.29,43.23,43.24,48752.0,36.309,36.3258,36.2754,36.2838,48752.0
2015-12-08 14:00:00,43.26,43.35,43.24,43.29,130378.0,36.3006,36.3761,36.2838,36.3258,130378.0
2015-12-08 14:30:00,43.3,43.3,43.2,43.21,48268.0,36.3342,36.3342,36.2503,36.2587,48268.0
2015-12-08 15:00:00,43.21,43.23,43.15,43.2,64930.0,36.2587,36.2754,36.2083,36.2503,64930.0
2015-12-08 15:30:00,43.2,43.32,43.17,43.26,189330.0,36.2503,36.351,36.2251,36.3006,189330.0
2015-12-09 09:30:00,43.1,43.38,43.1,43.35,51178.0,36.1664,36.4013,36.1664,36.3761,51178.0
2015-12-09 10:00:00,43.41,43.55,43.35,43.51,40546.0,36.4265,36.544,36.3761,36.5104,40546.0
2015-12-09 10:30:00,43.53,43.69,43.53,43.63,27718.0,36.5272,36.6614,36.5272,36.6111,27718.0
2015-12-09 11:00:00,43.64,43.66,43.46,43.51,35260.0,36.6195,36.6363,36.4684,36.5104,35260.0
2015-12-09 11:30:00,43.51,43.53,43.19,43.21,39736.0,36.5104,36.5272,36.2419,36.2587,39736.0
2015-12-09 12:00:00,43.21,43.29,43.05,43.05,33456.0,36.2587,36.3258,36.1244,36.1244,33456.0
2015-12-09 12:30:00,43.04,43.05,42.86,42.87,44322.0,36.116,36.1244,35.965,35.9734,44322.0
2015-12-09 13:00:00,42.88,43.09,42.86,43.04,32118.0,35.9818,36.158,35.965,36.116,32118.0
2015-12-09 13:30:00,43.05,43.09,42.93,43.02,29168.0,36.1244,36.158,36.0237,36.0992,29168.0
2015-12-09 14:00:00,43.02,43.1,43.0,43.09,41248.0,36.0992,36.1664,36.0824,36.158,41248.0
2015-12-09 14:30:00,43.08,43.13,43.01,43.01,39494.0,36.1496,36.1915,36.0908,36.0908,39494.0
2015-12-09 15:00:00,43.02,43.11,43.0,43.08,48658.0,36.0992,36.1748,36.0824,36.1496,48658.0
2015-12-09 15:30:00,43.11,43.22,43.01,43.1,148182.0,36.1748,36.2671,36.0908,36.1664,148182.0
2015-12-10 09:30:00,43.03,43.04,42.77,42.8,70980.0,36.1076,36.116,35.8894,35.9146,70980.0
2015-12-10 10:00:00,42.84,42.95,42.71,42.9,70570.0,35.9482,36.0405,35.8391,35.9985,70570.0
2015-12-10 10:30:00,42.91,43.07,42.87,42.95,70490.0,36.0069,36.1412,35.9734,36.0405,70490.0
2015-12-10 11:00:00,42.94,42.97,42.87,42.9,45276.0,36.0321,36.0573,35.9734,35.9985,45276.0
2015-12-10 11:30:00,42.9,42.9,42.8,42.84,46882.0,35.9985,35.9985,35.9146,35.9482,46882.0
2015-12-10 12:00:00,42.85,42.88,42.71,42.84,40324.0,35.9566,35.9818,35.8391,35.9482,40324.0
2015-12-10 12:30:00,42.85,42.95,42.78,42.93,34326.0,35.9566,36.0405,35.8978,36.0237,34326.0
2015-12-10 13:00:00,42.92,42.94,42.84,42.84,29442.0,36.0153,36.0321,35.9482,35.9482,29442.0
2015-12-10 13:30:00,42.85,42.93,42.85,42.86,49040.0,35.9566,36.0237,35.9566,35.965,49040.0
2015-12-10 14:00:00,42.86,42.92,42.8,42.84,122610.0,35.965,36.0153,35.9146,35.9482,122610.0
2015-12-10 14:30:00,42.84,42.94,42.84,42.87,61522.0,35.9482,36.0321,35.9482,35.9734,61522.0
2015-12-10 15:00:00,42.87,42.89,42.6,42.69,73960.0,35.9734,35.9901,35.7468,35.8223,73960.0
2015-12-10 15:30:00,42.69,42.7,42.56,42.6,203952.0,35.8223,35.8307,35.7132,35.7468,203952.0
2015-12-11 09:30:00,42.27,42.35,42.04,42.17,96028.0,35.4699,35.537,35.2769,35.386,96028.0
2015-12-11 10:00:00,42.16,42.35,42.1,42.33,112222.0,35.3776,35.537,35.3272,35.5202,112222.0
2015-12-11 10:30:00,42.32,42.41,42.2,42.22,71028.0,35.5118,35.5874,35.4111,35.4279,71028.0
2015-12-11 11:00:00,42.24,42.43,42.13,42.3,76620.0,35.4447,35.6041,35.3524,35.4951,76620.0
2015-12-11 11:30:00,42.3,42.3,42.1,42.12,62084.0,35.4951,35.4951,35.3272,35.344,62084.0
2015-12-11 12:00:00,42.13,42.13,41.92,41.99,28234.0,35.3524,35.3524,35.1762,35.2349,28234.0
2015-12-11 12:30:00,41.98,42.0,41.87,41.93,77694.0,35.2265,35.2433,35.1342,35.1846,77694.0
2015-12-11 13:00:00,41.94,42.03,41.93,41.94,50670.0,35.193,35.2685,35.1846,35.193,50670.0
2015-12-11 13:30:00,41.92,41.97,41.88,41.9,78182.0,35.1762,35.2181,35.1426,35.1594,78182.0
2015-12-11 14:00:00,41.91,41.97,41.88,41.91,77336.0,35.1678,35.2181,35.1426,35.1678,77336.0
2015-12-11 14:30:00,41.9,41.93,41.86,41.88,90960.0,35.1594,35.1846,35.1258,35.1426,90960.0
2015-12-11 15:00:00,41.88,41.95,41.75,41.88,57996.0,35.1426,35.2014,35.0335,35.1426,57996.0
2015-12-11 15:30:00,41.88,41.95,41.82,41.93,158634.0,35.1426,35.2014,35.0923,35.1846,158634.0
2015-12-14 09:30:00,42.02,42.23,41.93,42.07,78544.0,35.2601,35.4363,35.1846,35.3021,78544.0
2015-12-14 10:00:00,42.1,42.21,41.91,41.93,109350.0,35.3272,35.4195,35.1678,35.1846,109350.0
2015-12-14 10:30:00,41.93,42.11,41.81,41.85,112684.0,35.1846,35.3356,35.0839,35.1175,112684.0
2015-12-14 11:00:00,41.87,41.93,41.79,41.87,103498.0,35.1342,35.1846,35.0671,35.1342,103498.0
2015-12-14 11:30:00,41.87,41.98,41.82,41.97,62422.0,35.1342,35.2265,35.0923,35.2181,62422.0
2015-12-14 12:00:00,41.97,42.02,41.94,42.0,90958.0,35.2181,35.2601,35.193,35.2433,90958.0
2015-12-14 12:30:00,42.0,42.02,41.95,42.02,87604.0,35.2433,35.2601,35.2014,35.2601,87604.0
2015-12-14 13:00:00,42.01,42.04,41.96,41.99,46054.0,35.2517,35.2769,35.2098,35.2349,46054.0
2015-12-14 13:30:00,41.98,41.98,41.85,41.88,49952.0,35.2265,35.2265,35.1175,35.1426,49952.0
2015-12-14 14:00:00,41.9,42.02,41.88,41.99,38214.0,35.1594,35.2601,35.1426,35.2349,38214.0
2015-12-14 14:30:00,41.98,42.11,41.94,42.08,46158.0,35.2265,35.3356,35.193,35.3105,46158.0
2015-12-14 15:00:00,42.07,42.08,41.95,42.02,65940.0,35.3021,35.3105,35.2014,35.2601,65940.0
2015-12-14 15:30:00,42.01,42.33,42.01,42.29,183580.0,35.2517,35.5202,35.2517,35.4867,183580.0
2015-12-15 09:30:00,42.54,42.81,42.33,42.46,114694.0,35.6964,35.923,35.5202,35.6293,114694.0
2015-12-15 10:00:00,42.47,42.49,42.33,42.46,83430.0,35.6377,35.6545,35.5202,35.6293,83430.0
2015-12-15 10:30:00,42.44,42.46,42.34,42.35,39976.0,35.6125,35.6293,35.5286,35.537,39976.0
2015-12-15 11:00:00,42.35,42.4,42.24,42.24,50194.0,35.537,35.579,35.4447,35.4447,50194.0
2015-12-15 11:30:00,42.25,42.25,42.04,42.11,46124.0,35.4531,35.4531,35.2769,35.3356,46124.0
2015-12-15 12:00:00,42.1,42.32,42.1,42.24,46726.0,35.3272,35.5118,35.3272,35.4447,46726.0
2015-12-15 12:30:00,42.23,42.42,42.23,42.35,42208.0,35.4363,35.5958,35.4363,35.537,42208.0
2015-12-15 13:00:00,42.35,42.37,42.22,42.23,40716.0,35.537,35.5538,35.4279,35.4363,40716.0
2015-12-15 13:30:00,42.22,42.31,42.17,42.25,90048.0,35.4279,35.5035,35.386,35.4531,90048.0
2015-12-15 14:00:00,42.27,42.33,42.22,42.27,75550.0,35.4699,35.5202,35.4279,35.4699,75550.0
2015-12-15 14:30:00,42.28,42.38,42.28,42.35,41122.0,35.4783,35.5622,35.4783,35.537,41122.0
2015-12-15 15:00:00,42.35,42.35,42.29,42.31,94286.0,35.537,35.537,35.4867,35.5035,94286.0
2015-12-15 15:30:00,42.29,42.44,42.27,42.35,210300.0,35.4867,35.6125,35.4699,35.537,210300.0
2015-12-16 09:30:00,42.56,42.98,42.47,42.88,50772.0,35.7132,36.0657,35.6377,35.9818,50772.0
2015-12-16 10:00:00,42.84,42.98,42.76,42.95,57894.0,35.9482,36.0657,35.8811,36.0405,57894.0
2015-12-16 10:30:00,42.93,43.13,42.92,43.02,91946.0,36.0237,36.1915,36.0153,36.0992,91946.0
2015-12-16 11:00:00,43.04,43.05,42.79,42.9,90216.0,36.116,36.1244,35.9062,35.9985,90216.0
2015-12-16 11:30:00,42.9,42.94,42.8,42.85,74576.0,35.9985,36.0321,35.9146,35.9566,74576.0
2015-12-16 12:00:00,42.86,42.95,42.82,42.88,41060.0,35.965,36.0405,35.9314,35.9818,41060.0
2015-12-16 12:30:00,42.88,42.92,42.68,42.71,41718.0,35.9818,36.0153,35.8139,35.8391,41718.0
2015-12-16 13:00:00,42.72,42.88,42.7,42.83,32094.0,35.8475,35.9818,35.8307,35.9398,32094.0
2015-12-16 13:30:00,42.82,43.04,42.74,42.97,52332.0,35.9314,36.116,35.8643,36.0573,52332.0
2015-12-16 14:00:00,42.96,43.16,42.81,42.93,160630.0,36.0489,36.2167,35.923,36.0237,160630.0
2015-12-16 14:30:00,42.91,43.02,42.85,43.02,55298.0,36.0069,36.0992,35.9566,36.0992,55298.0
2015-12-16 15:00:00,43.02,43.13,42.96,43.1,78876.0,36.0992,36.1915,36.0489,36.1664,78876.0
2015-12-16 15:30:00,43.12,43.29,43.1,43.21,179440.0,36.1831,36.3258,36.1664,36.2587,179440.0
2015-12-17 09:30:00,43.17,43.32,42.6,42.97,73538.0,36.2251,36.351,35.7468,36.0573,73538.0
2015-12-17 10:00:00,42.95,42.97,42.74,42.83,65878.0,36.0405,36.0573,35.8643,35.9398,65878.0
2015-12-17 10:30:00,42.83,42.85,42.62,42.7,42742.0,35.9398,35.9566,35.7636,35.8307,42742.0
2015-12-17 11:00:00,42.7,42.76,42.6,42.67,55680.0,35.8307,35.8811,35.7468,35.8055,55680.0
2015-12-17 11:30:00,42.66,42.88,42.63,42.82,37920.0,35.7971,35.9818,35.772,35.9314,37920.0
2015-12-17 12:00:00,42.83,42.93,42.78,42.87,67418.0,35.9398,36.0237,35.8978,35.9734,67418.0
2015-12-17 12:30:00,42.88,42.88,42.74,42.77,29216.0,35.9818,35.9818,35.8643,35.8894,29216.0
2015-12-17 13:00:00,42.76,42.82,42.74,42.78,33930.0,35.8811,35.9314,35.8643,35.8978,33930.0
2015-12-17 13:30:00,42.78,42.97,42.76,42.96,44272.0,35.8978,36.0573,35.8811,36.0489,44272.0
2015-12-17 14:00:00,42.95,42.95,42.77,42.77,54358.0,36.0405,36.0405,35.8894,35.8894,54358.0
2015-12-17 14:30:00,42.77,42.77,42.61,42.67,59382.0,35.8894,35.8894,35.7552,35.8055,59382.0
2015-12-17 15:00:00,42.67,42.69,42.55,42.57,78682.0,35.8055,35.8223,35.7048,35.7216,78682.0
2015-12-17 15:30:00,42.57,42.67,42.4,42.4,218294.0,35.7216,35.8055,35.579,35.579,218294.0
2015-12-18 09:30:00,42.21,42.22,41.94,42.13,269672.0,35.4195,35.4279,35.193,35.3524,269672.0
2015-12-18 10:00:00,42.13,42.15,42.02,42.05,28290.0,35.3524,35.3692,35.2601,35.2853,28290.0
2015-12-18 10:30:00,42.05,42.23,42.01,42.23,61130.0,35.2853,35.4363,35.2517,35.4363,61130.0
2015-12-18 11:00:00,42.23,42.26,42.05,42.05,34594.0,35.4363,35.4615,35.2853,35.2853,34594.0
2015-12-18 11:30:00,42.08,42.11,41.92,41.93,32434.0,35.3105,35.3356,35.1762,35.1846,32434.0
2015-12-18 12:00:00,41.92,41.95,41.84,41.93,36338.0,35.1762,35.2014,35.1091,35.1846,36338.0
2015-12-18 12:30:00,41.93,41.98,41.9,41.94,27638.0,35.1846,35.2265,35.1594,35.193,27638.0
2015-12-18 13:00:00,41.95,42.12,41.92,42.06,32574.0,35.2014,35.344,35.1762,35.2937,32574.0
2015-12-18 13:30:00,42.09,42.13,42.0,42.1,31744.0,35.3188,35.3524,35.2433,35.3272,31744.0
2015-12-18 14:00:00,42.12,42.32,42.12,42.3,31664.0,35.344,35.5118,35.344,35.4951,31664.0
2015-12-18 14:30:00,42.3,42.3,42.03,42.05,34282.0,35.4951,35.4951,35.2685,35.2853,34282.0
2015-12-18 15:00:00,42.06,42.13,41.95,42.08,47474.0,35.2937,35.3524,35.2014,35.3105,47474.0
2015-12-18 15:30:00,42.06,42.07,41.85,41.85,189000.0,35.2937,35.3021,35.1175,35.1175,189000.0
2015-12-21 09:30:00,42.04,42.21,41.97,42.18,43676.0,35.2769,35.4195,35.2181,35.3944,43676.0
2015-12-21 10:00:00,42.18,42.35,42.18,42.32,24982.0,35.3944,35.537,35.3944,35.5118,24982.0
2015-12-21 10:30:00,42.33,42.35,42.24,42.26,30278.0,35.5202,35.537,35.4447,35.4615,30278.0
2015-12-21 11:00:00,42.24,42.27,42.06,42.14,20080.0,35.4447,35.4699,35.2937,35.3608,20080.0
2015-12-21 11:30:00,42.13,42.13,42.01,42.1,21644.0,35.3524,35.3524,35.2517,35.3272,21644.0
2015-12-21 12:00:00,42.12,42.13,42.0,42.01,16594.0,35.344,35.3524,35.2433,35.2517,16594.0
2015-12-21 12:30:00,41.99,42.13,41.99,42.12,8400.0,35.2349,35.3524,35.2349,35.344,8400.0
2015-12-21 13:00:00,42.15,42.21,42.15,42.17,11682.0,35.3692,35.4195,35.3692,35.386,11682.0
2015-12-21 13:30:00,42.21,42.28,42.19,42.19,33306.0,35.4195,35.4783,35.4028,35.4028,33306.0
2015-12-21 14:00:00,42.2,42.24,42.16,42.2,31258.0,35.4111,35.4447,35.3776,35.4111,31258.0
2015-12-21 14:30:00,42.19,42.2,42.13,42.16,20520.0,35.4028,35.4111,35.3524,35.3776,20520.0
2015-12-21 15:00:00,42.15,42.16,42.02,42.06,35226.0,35.3692,35.3776,35.2601,35.2937,35226.0
2015-12-21 15:30:00,42.06,42.35,42.05,42.33,109726.0,35.2937,35.537,35.2853,35.5202,109726.0
2015-12-22 09:30:00,42.55,42.58,42.17,42.41,54670.0,35.7048,35.73,35.386,35.5874,54670.0
2015-12-22 10:00:00,42.39,42.42,42.03,42.17,39640.0,35.5706,35.5958,35.2685,35.386,39640.0
2015-12-22 10:30:00,42.16,42.19,42.11,42.15,37538.0,35.3776,35.4028,35.3356,35.3692,37538.0
2015-12-22 11:00:00,42.17,42.22,42.1,42.1,41282.0,35.386,35.4279,35.3272,35.3272,41282.0
2015-12-22 11:30:00,42.13,42.29,42.12,42.2,32908.0,35.3524,35.4867,35.344,35.4111,32908.0
2015-12-22 12:00:00,42.23,42.3,42.19,42.27,26384.0,35.4363,35.4951,35.4028,35.4699,26384.0
2015-12-22 12:30:00,42.27,42.37,42.27,42.35,39364.0,35.4699,35.5538,35.4699,35.537,39364.0
2015-12-22 13:00:00,42.36,42.5,42.35,42.48,27494.0,35.5454,35.6629,35.537,35.6461,27494.0
2015-12-22 13:30:00,42.49,42.58,42.46,42.58,21008.0,35.6545,35.73,35.6293,35.73,21008.0
2015-12-22 14:00:00,42.58,42.61,42.52,42.58,45640.0,35.73,35.7552,35.6797,35.73,45640.0
2015-12-22 14:30:00,42.56,42.6,42.5,42.6,42490.0,35.7132,35.7468,35.6629,35.7468,42490.0
2015-12-22 15:00:00,42.6,42.85,42.6,42.85,65930.0,35.7468,35.9566,35.7468,35.9566,65930.0
2015-12-22 15:30:00,42.85,42.85,42.63,42.77,159228.0,35.9566,35.9566,35.772,35.8894,159228.0
2015-12-23 09:30:00,42.96,43.12,42.92,42.94,35524.0,36.0489,36.1831,36.0153,36.0321,35524.0
2015-12-23 10:00:00,42.94,43.02,42.9,42.93,40044.0,36.0321,36.0992,35.9985,36.0237,40044.0
2015-12-23 10:30:00,42.94,43.02,42.92,43.02,32490.0,36.0321,36.0992,36.0153,36.0992,32490.0
2015-12-23 11:00:00,43.05,43.18,43.04,43.15,25712.0,36.1244,36.2335,36.116,36.2083,25712.0
2015-12-23 11:30:00,43.16,43.17,43.1,43.15,13980.0,36.2167,36.2251,36.1664,36.2083,13980.0
2015-12-23 12:00:00,43.15,43.27,43.14,43.27,27704.0,36.2083,36.309,36.1999,36.309,27704.0
2015-12-23 12:30:00,43.27,43.29,43.21,43.29,19786.0,36.309,36.3258,36.2587,36.3258,19786.0
2015-12-23 13:00:00,43.3,43.32,43.21,43.23,26112.0,36.3342,36.351,36.2587,36.2754,26112.0
2015-12-23 13:30:00,43.25,43.31,43.25,43.29,30818.0,36.2922,36.3426,36.2922,36.3258,30818.0
2015-12-23 14:00:00,43.29,43.41,43.28,43.4,30556.0,36.3258,36.4265,36.3174,36.4181,30556.0
2015-12-23 14:30:00,43.42,43.44,43.37,43.43,45132.0,36.4349,36.4517,36.3929,36.4433,45132.0
2015-12-23 15:00:00,43.44,43.5,43.38,43.38,96438.0,36.4517,36.502,36.4013,36.4013,96438.0
2015-12-23 15:30:00,43.38,43.46,43.31,43.43,130652.0,36.4013,36.4684,36.3426,36.4433,130652.0
2015-12-24 09:30:00,43.35,43.45,43.22,43.3,24432.0,36.3761,36.4601,36.2671,36.3342,24432.0
2015-12-24 10:00:00,43.31,43.47,43.31,43.33,137390.0,36.3426,36.4768,36.3426,36.3594,137390.0
2015-12-24 10:30:00,43.3,43.32,43.13,43.19,36410.0,36.3342,36.351,36.1915,36.2419,36410.0
2015-12-24 11:00:00,43.2,43.45,43.19,43.39,40998.0,36.2503,36.4601,36.2419,36.4097,40998.0
2015-12-24 11:30:00,43.38,43.38,43.26,43.31,21286.0,36.4013,36.4013,36.3006,36.3426,21286.0
2015-12-24 12:00:00,43.31,43.45,43.28,43.42,28106.0,36.3426,36.4601,36.3174,36.4349,28106.0
2015-12-24 12:30:00,43.4,43.51,43.32,43.34,52204.0,36.4181,36.5104,36.351,36.3678,52204.0
2015-12-28 09:30:00,43.16,43.36,43.16,43.24,17108.0,36.2167,36.3845,36.2167,36.2838,17108.0
2015-12-28 10:00:00,43.24,43.24,43.11,43.24,25804.0,36.2838,36.2838,36.1748,36.2838,25804.0
2015-12-28 10:30:00,43.24,43.28,43.18,43.27,41022.0,36.2838,36.3174,36.2335,36.309,41022.0
2015-12-28 11:00:00,43.27,43.32,43.24,43.29,59534.0,36.309,36.351,36.2838,36.3258,59534.0
2015-12-28 11:30:00,43.29,43.38,43.26,43.35,69256.0,36.3258,36.4013,36.3006,36.3761,69256.0
2015-12-28 12:00:00,43.34,43.39,43.31,43.37,20390.0,36.3678,36.4097,36.3426,36.3929,20390.0
2015-12-28 12:30:00,43.39,43.4,43.33,43.33,20758.0,36.4097,36.4181,36.3594,36.3594,20758.0
2015-12-28 13:00:00,43.33,43.48,43.33,43.48,28600.0,36.3594,36.4852,36.3594,36.4852,28600.0
2015-12-28 13:30:00,43.48,43.52,43.39,43.46,41124.0,36.4852,36.5188,36.4097,36.4684,41124.0
2015-12-28 14:00:00,43.46,43.46,43.41,43.45,40206.0,36.4684,36.4684,36.4265,36.4601,40206.0
2015-12-28 14:30:00,43.44,43.53,43.41,43.51,134562.0,36.4517,36.5272,36.4265,36.5104,134562.0
2015-12-28 15:00:00,43.51,43.57,43.47,43.56,60670.0,36.5104,36.5608,36.4768,36.5524,60670.0
2015-12-28 15:30:00,43.58,43.6,43.52,43.6,198142.0,36.5691,36.5859,36.5188,36.5859,198142.0
2015-12-29 09:30:00,43.54,43.73,43.33,43.6,31448.0,36.7156,36.8758,36.5385,36.7662,31448.0
2015-12-29 10:00:00,43.6,43.67,43.59,43.63,43392.0,36.7662,36.8252,36.7578,36.7915,43392.0
2015-12-29 10:30:00,43.65,43.67,43.58,43.62,21078.0,36.8084,36.8252,36.7493,36.7831,21078.0
2015-12-29 11:00:00,43.63,43.7,43.63,43.63,18284.0,36.7915,36.8505,36.7915,36.7915,18284.0
2015-12-29 11:30:00,43.63,43.63,43.5,43.52,21850.0,36.7915,36.7915,36.6819,36.6988,21850.0
2015-12-29 12:00:00,43.54,43.6,43.51,43.59,13940.0,36.7156,36.7662,36.6903,36.7578,13940.0
2015-12-29 12:30:00,43.58,43.58,43.48,43.5,24848.0,36.7493,36.7493,36.665,36.6819,24848.0
2015-12-29 13:00:00,43.51,43.55,43.49,43.52,26244.0,36.6903,36.724,36.6735,36.6988,26244.0
2015-12-29 13:30:00,43.53,43.6,43.52,43.6,29494.0,36.7072,36.7662,36.6988,36.7662,29494.0
2015-12-29 14:00:00,43.6,43.62,43.57,43.57,32862.0,36.7662,36.7831,36.7409,36.7409,32862.0
2015-12-29 14:30:00,43.57,43.62,43.52,43.59,36946.0,36.7409,36.7831,36.6988,36.7578,36946.0
2015-12-29 15:00:00,43.6,43.65,43.6,43.62,50568.0,36.7662,36.8084,36.7662,36.7831,50568.0
2015-12-29 15:30:00,43.63,43.71,43.6,43.65,98080.0,36.7915,36.859,36.7662,36.8084,98080.0
2015-12-30 09:30:00,43.63,43.65,43.4,43.41,25514.0,36.7915,36.8084,36.5976,36.606,25514.0
2015-12-30 10:00:00,43.45,43.49,43.39,43.41,28066.0,36.6397,36.6735,36.5891,36.606,28066.0
2015-12-30 10:30:00,43.41,43.47,43.35,43.41,33618.0,36.606,36.6566,36.5554,36.606,33618.0
2015-12-30 11:00:00,43.42,43.45,43.32,43.32,30448.0,36.6144,36.6397,36.5301,36.5301,30448.0
2015-12-30 11:30:00,43.35,43.37,43.22,43.34,34502.0,36.5554,36.5723,36.4458,36.547,34502.0
2015-12-30 12:00:00,43.35,43.41,43.3,43.33,20080.0,36.5554,36.606,36.5132,36.5385,20080.0
2015-12-30 12:30:00,43.33,43.35,43.27,43.34,23956.0,36.5385,36.5554,36.4879,36.547,23956.0
2015-12-30 13:00:00,43.33,43.37,43.3,43.31,14350.0,36.5385,36.5723,36.5132,36.5217,14350.0
2015-12-30 13:30:00,43.34,43.43,43.34,43.43,11600.0,36.547,36.6229,36.547,36.6229,11600.0
2015-12-30 14:00:00,43.43,43.46,43.4,43.43,17214.0,36.6229,36.6482,36.5976,36.6229,17214.0
2015-12-30 14:30:00,43.42,43.45,43.38,43.41,24910.0,36.6144,36.6397,36.5807,36.606,24910.0
2015-12-30 15:00:00,43.4,43.48,43.38,43.43,41778.0,36.5976,36.665,36.5807,36.6229,41778.0
2015-12-30 15:30:00,43.43,43.43,43.28,43.32,136300.0,36.6229,36.6229,36.4964,36.5301,136300.0
2015-12-31 09:30:00,43.09,43.13,42.88,42.94,17918.0,36.3361,36.3699,36.1591,36.2097,17918.0
2015-12-31 10:00:00,42.93,42.93,42.78,42.79,24232.0,36.2012,36.2012,36.0747,36.0832,24232.0
2015-12-31 10:30:00,42.79,42.95,42.73,42.89,26902.0,36.0832,36.2181,36.0326,36.1675,26902.0
2015-12-31 11:00:00,42.88,42.97,42.88,42.97,22292.0,36.1591,36.235,36.1591,36.235,22292.0
2015-12-31 11:30:00,42.93,43.03,42.93,43.03,32668.0,36.2012,36.2856,36.2012,36.2856,32668.0
2015-12-31 12:00:00,43.05,43.14,42.99,43.08,23516.0,36.3024,36.3783,36.2518,36.3277,23516.0
2015-12-31 12:30:00,43.05,43.13,43.02,43.05,13150.0,36.3024,36.3699,36.2771,36.3024,13150.0
2015-12-31 13:00:00,43.01,43.02,42.93,42.98,17062.0,36.2687,36.2771,36.2012,36.2434,17062.0
2015-12-31 13:30:00,42.97,43.08,42.95,43.07,14706.0,36.235,36.3277,36.2181,36.3193,14706.0
2015-12-31 14:00:00,43.07,43.09,42.91,42.97,16596.0,36.3193,36.3361,36.1844,36.235,16596.0
2015-12-31 14:30:00,42.97,42.98,42.89,42.91,21046.0,36.235,36.2434,36.1675,36.1844,21046.0
2015-12-31 15:00:00,42.9,42.94,42.82,42.87,27778.0,36.1759,36.2097,36.1085,36.1506,27778.0
2015-12-31 15:30:00,42.87,42.95,42.77,42.78,130378.0,36.1506,36.2181,36.0663,36.0747,130378.0
2016-01-04 09:30:00,42.23,42.46,42.13,42.26,59552.0,35.6109,35.8049,35.5266,35.6362,59552.0
2016-01-04 10:00:00,42.2,42.24,42.09,42.13,35564.0,35.5856,35.6194,35.4929,35.5266,35564.0
2016-01-04 10:30:00,42.1,42.24,42.08,42.18,38066.0,35.5013,35.6194,35.4845,35.5688,38066.0
2016-01-04 11:00:00,42.15,42.2,41.99,42.17,31282.0,35.5435,35.5856,35.4086,35.5603,31282.0
2016-01-04 11:30:00,42.18,42.27,42.15,42.21,36784.0,35.5688,35.6447,35.5435,35.5941,36784.0
2016-01-04 12:00:00,42.21,42.22,42.11,42.21,28850.0,35.5941,35.6025,35.5098,35.5941,28850.0
2016-01-04 12:30:00,42.17,42.27,42.14,42.23,33416.0,35.5603,35.6447,35.5351,35.6109,33416.0
2016-01-04 13:00:00,42.22,42.32,42.18,42.23,29436.0,35.6025,35.6868,35.5688,35.6109,29436.0
2016-01-04 13:30:00,42.21,42.22,42.13,42.13,32354.0,35.5941,35.6025,35.5266,35.5266,32354.0
2016-01-04 14:00:00,42.13,42.2,42.06,42.15,38220.0,35.5266,35.5856,35.4676,35.5435,38220.0
2016-01-04 14:30:00,42.15,42.15,41.95,41.98,46764.0,35.5435,35.5435,35.3748,35.4001,46764.0
2016-01-04 15:00:00,41.99,41.99,41.77,41.8,114500.0,35.4086,35.4086,35.223,35.2483,114500.0
2016-01-04 15:30:00,41.8,42.15,41.8,42.14,280828.0,35.2483,35.5435,35.2483,35.5351,280828.0
2016-01-05 09:30:00,42.2,42.63,42.13,42.19,121188.0,35.5856,35.9482,35.5266,35.5772,121188.0
2016-01-05 10:00:00,42.19,42.25,42.05,42.05,93932.0,35.5772,35.6278,35.4592,35.4592,93932.0
2016-01-05 10:30:00,42.02,42.35,42.02,42.22,72890.0,35.4339,35.7121,35.4339,35.6025,72890.0
2016-01-05 11:00:00,42.21,42.24,42.03,42.1,110804.0,35.5941,35.6194,35.4423,35.5013,110804.0
2016-01-05 11:30:00,42.13,42.23,42.13,42.19,39066.0,35.5266,35.6109,35.5266,35.5772,39066.0
2016-01-05 12:00:00,42.18,42.18,42.02,42.02,20322.0,35.5688,35.5688,35.4339,35.4339,20322.0
2016-01-05 12:30:00,42.02,42.14,42.02,42.13,25894.0,35.4339,35.5351,35.4339,35.5266,25894.0
2016-01-05 13:00:00,42.14,42.16,42.0,42.07,31610.0,35.5351,35.5519,35.417,35.476,31610.0
2016-01-05 13:30:00,42.06,42.23,42.06,42.19,37154.0,35.4676,35.6109,35.4676,35.5772,37154.0
2016-01-05 14:00:00,42.19,42.29,42.13,42.26,51556.0,35.5772,35.6615,35.5266,35.6362,51556.0
2016-01-05 14:30:00,42.27,42.29,42.12,42.22,52596.0,35.6447,35.6615,35.5182,35.6025,52596.0
2016-01-05 15:00:00,42.2,42.22,42.12,42.13,81978.0,35.5856,35.6025,35.5182,35.5266,81978.0
2016-01-05 15:30:00,42.13,42.22,42.09,42.21,203114.0,35.5266,35.6025,35.4929,35.5941,203114.0
2016-01-06 09:30:00,41.97,42.15,41.87,41.97,111262.0,35.3917,35.5435,35.3074,35.3917,111262.0
2016-01-06 10:00:00,41.97,42.04,41.82,42.01,51590.0,35.3917,35.4507,35.2652,35.4254,51590.0
2016-01-06 10:30:00,42.01,42.1,41.91,42.1,55612.0,35.4254,35.5013,35.3411,35.5013,55612.0
2016-01-06 11:00:00,42.09,42.28,42.07,42.27,42758.0,35.4929,35.6531,35.476,35.6447,42758.0
2016-01-06 11:30:00,42.28,42.33,42.2,42.22,71208.0,35.6531,35.6953,35.5856,35.6025,71208.0
2016-01-06 12:00:00,42.23,42.32,42.22,42.27,30170.0,35.6109,35.6868,35.6025,35.6447,30170.0
2016-01-06 12:30:00,42.27,42.35,42.22,42.25,36390.0,35.6447,35.7121,35.6025,35.6278,36390.0
2016-01-06 13:00:00,42.24,42.26,42.17,42.26,48540.0,35.6194,35.6362,35.5603,35.6362,48540.0
2016-01-06 13:30:00,42.27,42.28,42.19,42.2,31804.0,35.6447,35.6531,35.5772,35.5856,31804.0
2016-01-06 14:00:00,42.19,42.29,42.13,42.24,62466.0,35.5772,35.6615,35.5266,35.6194,62466.0
2016-01-06 14:30:00,42.24,42.3,41.94,41.97,78136.0,35.6194,35.67,35.3664,35.3917,78136.0
2016-01-06 15:00:00,41.95,42.2,41.93,42.16,98322.0,35.3748,35.5856,35.358,35.5519,98322.0
2016-01-06 15:30:00,42.18,42.24,41.96,42.16,445890.0,35.5688,35.6194,35.3833,35.5519,445890.0
2016-01-07 09:30:00,41.9,42.07,41.82,41.94,83042.0,35.3327,35.476,35.2652,35.3664,83042.0
2016-01-07 10:00:00,41.99,42.11,41.93,41.94,86918.0,35.4086,35.5098,35.358,35.3664,86918.0
2016-01-07 10:30:00,41.99,42.16,41.94,42.06,52928.0,35.4086,35.5519,35.3664,35.4676,52928.0
2016-01-07 11:00:00,42.05,42.08,41.99,42.04,56392.0,35.4592,35.4845,35.4086,35.4507,56392.0
2016-01-07 11:30:00,42.07,42.12,42.02,42.04,44838.0,35.476,35.5182,35.4339,35.4507,44838.0
2016-01-07 12:00:00,42.02,42.06,41.99,42.02,31408.0,35.4339,35.4676,35.4086,35.4339,31408.0
2016-01-07 12:30:00,42.02,42.08,41.94,41.96,31236.0,35.4339,35.4845,35.3664,35.3833,31236.0
2016-01-07 13:00:00,41.97,41.98,41.73,41.79,63596.0,35.3917,35.4001,35.1893,35.2399,63596.0
2016-01-07 13:30:00,41.73,41.81,41.63,41.72,84766.0,35.1893,35.2568,35.105,35.1809,84766.0
2016-01-07 14:00:00,41.71,41.74,41.56,41.62,69646.0,35.1724,35.1977,35.046,35.0966,69646.0
2016-01-07 14:30:00,41.62,41.88,41.6,41.75,75110.0,35.0966,35.3158,35.0797,35.2062,75110.0
2016-01-07 15:00:00,41.76,41.87,41.67,41.76,149292.0,35.2146,35.3074,35.1387,35.2146,149292.0
2016-01-07 15:30:00,41.76,41.99,41.73,41.85,284294.0,35.2146,35.4086,35.1893,35.2905,284294.0
2016-01-08 09:30:00,41.99,42.18,41.85,42.15,59314.0,35.4086,35.5688,35.2905,35.5435,59314.0
2016-01-08 10:00:00,42.15,42.17,41.81,41.98,56744.0,35.5435,35.5603,35.2568,35.4001,56744.0
2016-01-08 10:30:00,41.98,42.11,41.93,42.02,55420.0,35.4001,35.5098,35.358,35.4339,55420.0
2016-01-08 11:00:00,42.02,42.09,41.82,41.82,38106.0,35.4339,35.4929,35.2652,35.2652,38106.0
2016-01-08 11:30:00,41.82,42.02,41.73,42.01,34998.0,35.2652,35.4339,35.1893,35.4254,34998.0
2016-01-08 12:00:00,42.01,42.13,41.98,42.13,33550.0,35.4254,35.5266,35.4001,35.5266,33550.0
2016-01-08 12:30:00,42.12,42.19,42.09,42.13,99694.0,35.5182,35.5772,35.4929,35.5266,99694.0
2016-01-08 13:00:00,42.15,42.15,41.96,42.02,110678.0,35.5435,35.5435,35.3833,35.4339,110678.0
2016-01-08 13:30:00,42.04,42.1,41.99,42.01,76182.0,35.4507,35.5013,35.4086,35.4254,76182.0
2016-01-08 14:00:00,42.02,42.18,41.99,42.1,148242.0,35.4339,35.5688,35.4086,35.5013,148242.0
2016-01-08 14:30:00,42.1,42.14,42.04,42.06,166098.0,35.5013,35.5351,35.4507,35.4676,166098.0
2016-01-08 15:00:00,42.04,42.09,41.92,41.95,148806.0,35.4507,35.4929,35.3495,35.3748,148806.0
2016-01-08 15:30:00,41.93,41.95,41.77,41.82,321906.0,35.358,35.3748,35.223,35.2652,321906.0
2016-01-11 09:30:00,41.93,42.2,41.87,41.91,71982.0,35.358,35.5856,35.3074,35.3411,71982.0
2016-01-11 10:00:00,41.9,41.92,41.77,41.9,69006.0,35.3327,35.3495,35.223,35.3327,69006.0
2016-01-11 10:30:00,41.91,41.96,41.77,41.79,57136.0,35.3411,35.3833,35.223,35.2399,57136.0
2016-01-11 11:00:00,41.77,41.92,41.74,41.87,43712.0,35.223,35.3495,35.1977,35.3074,43712.0
2016-01-11 11:30:00,41.87,41.93,41.79,41.88,69022.0,35.3074,35.358,35.2399,35.3158,69022.0
2016-01-11 12:00:00,41.88,41.89,41.7,41.72,42490.0,35.3158,35.3242,35.164,35.1809,42490.0
2016-01-11 12:30:00,41.72,41.72,41.63,41.72,35222.0,35.1809,35.1809,35.105,35.1809,35222.0
2016-01-11 13:00:00,41.72,41.74,41.6,41.61,36612.0,35.1809,35.1977,35.0797,35.0881,36612.0
2016-01-11 13:30:00,41.63,41.65,41.48,41.55,42220.0,35.105,35.1219,34.9785,35.0375,42220.0
2016-01-11 14:00:00,41.56,41.85,41.55,41.82,85152.0,35.046,35.2905,35.0375,35.2652,85152.0
2016-01-11 14:30:00,41.83,41.85,41.76,41.82,53572.0,35.2736,35.2905,35.2146,35.2652,53572.0
2016-01-11 15:00:00,41.83,42.04,41.76,42.01,107746.0,35.2736,35.4507,35.2146,35.4254,107746.0
2016-01-11 15:30:00,42.02,42.22,42.02,42.06,241800.0,35.4339,35.6025,35.4339,35.4676,241800.0
2016-01-12 09:30:00,42.31,42.62,42.31,42.48,46270.0,35.6784,35.9398,35.6784,35.8218,46270.0
2016-01-12 10:00:00,42.46,42.54,42.33,42.36,62700.0,35.8049,35.8724,35.6953,35.7206,62700.0
2016-01-12 10:30:00,42.33,42.49,42.33,42.49,54464.0,35.6953,35.8302,35.6953,35.8302,54464.0
2016-01-12 11:00:00,42.49,42.54,42.45,42.48,74170.0,35.8302,35.8724,35.7965,35.8218,74170.0
2016-01-12 11:30:00,42.47,42.52,42.4,42.45,50862.0,35.8133,35.8555,35.7543,35.7965,50862.0
2016-01-12 12:00:00,42.46,42.49,42.37,42.42,32688.0,35.8049,35.8302,35.729,35.7712,32688.0
2016-01-12 12:30:00,42.42,42.45,42.27,42.28,29870.0,35.7712,35.7965,35.6447,35.6531,29870.0
2016-01-12 13:00:00,42.3,42.4,42.29,42.3,40166.0,35.67,35.7543,35.6615,35.67,40166.0
2016-01-12 13:30:00,42.3,42.43,42.25,42.37,43156.0,35.67,35.7796,35.6278,35.729,43156.0
2016-01-12 14:00:00,42.34,42.36,42.2,42.28,55502.0,35.7037,35.7206,35.5856,35.6531,55502.0
2016-01-12 14:30:00,42.27,42.59,42.24,42.57,87832.0,35.6447,35.9145,35.6194,35.8977,87832.0
2016-01-12 15:00:00,42.58,42.79,42.44,42.72,134632.0,35.9061,36.0832,35.788,36.0241,134632.0
2016-01-12 15:30:00,42.72,42.85,42.65,42.77,160916.0,36.0241,36.1338,35.9651,36.0663,160916.0
2016-01-13 09:30:00,42.87,42.87,42.5,42.82,35142.0,36.1506,36.1506,35.8386,36.1085,35142.0
2016-01-13 10:00:00,42.82,42.97,42.75,42.93,52820.0,36.1085,36.235,36.0494,36.2012,52820.0
2016-01-13 10:30:00,42.9,42.91,42.81,42.91,168730.0,36.1759,36.1844,36.1,36.1844,168730.0
2016-01-13 11:00:00,42.9,43.1,42.9,43.06,32466.0,36.1759,36.3446,36.1759,36.3109,32466.0
2016-01-13 11:30:00,43.09,43.1,43.02,43.04,63122.0,36.3361,36.3446,36.2771,36.294,63122.0
2016-01-13 12:00:00,43.05,43.08,43.0,43.0,31856.0,36.3024,36.3277,36.2603,36.2603,31856.0
2016-01-13 12:30:00,43.02,43.08,42.88,42.88,70966.0,36.2771,36.3277,36.1591,36.1591,70966.0
2016-01-13 13:00:00,42.87,42.88,42.79,42.82,99018.0,36.1506,36.1591,36.0832,36.1085,99018.0
2016-01-13 13:30:00,42.82,42.83,42.62,42.63,30598.0,36.1085,36.1169,35.9398,35.9482,30598.0
2016-01-13 14:00:00,42.64,42.71,42.53,42.58,50052.0,35.9567,36.0157,35.8639,35.9061,50052.0
2016-01-13 14:30:00,42.58,42.58,42.37,42.54,68632.0,35.9061,35.9061,35.729,35.8724,68632.0
2016-01-13 15:00:00,42.57,42.67,42.42,42.6,93894.0,35.8977,35.982,35.7712,35.923,93894.0
2016-01-13 15:30:00,42.59,42.62,42.38,42.44,357920.0,35.9145,35.9398,35.7374,35.788,357920.0
2016-01-14 09:30:00,42.48,42.62,42.2,42.31,72036.0,35.8218,35.9398,35.5856,35.6784,72036.0
2016-01-14 10:00:00,42.3,42.37,42.14,42.29,172892.0,35.67,35.729,35.5351,35.6615,172892.0
2016-01-14 10:30:00,42.32,42.7,42.27,42.59,104516.0,35.6868,36.0073,35.6447,35.9145,104516.0
2016-01-14 11:00:00,42.56,42.7,42.51,42.56,52328.0,35.8892,36.0073,35.8471,35.8892,52328.0
2016-01-14 11:30:00,42.53,42.63,42.41,42.62,35344.0,35.8639,35.9482,35.7627,35.9398,35344.0
2016-01-14 12:00:00,42.63,42.72,42.52,42.56,34738.0,35.9482,36.0241,35.8555,35.8892,34738.0
2016-01-14 12:30:00,42.55,42.6,42.43,42.44,39264.0,35.8808,35.923,35.7796,35.788,39264.0
2016-01-14 13:00:00,42.44,42.65,42.41,42.59,29654.0,35.788,35.9651,35.7627,35.9145,29654.0
2016-01-14 13:30:00,42.62,42.63,42.52,42.6,25176.0,35.9398,35.9482,35.8555,35.923,25176.0
2016-01-14 14:00:00,42.59,42.72,42.51,42.65,55466.0,35.9145,36.0241,35.8471,35.9651,55466.0
2016-01-14 14:30:00,42.66,42.74,42.6,42.69,62136.0,35.9735,36.041,35.923,35.9988,62136.0
2016-01-14 15:00:00,42.73,42.82,42.56,42.61,137078.0,36.0326,36.1085,35.8892,35.9314,137078.0
2016-01-14 15:30:00,42.6,42.63,42.47,42.51,282334.0,35.923,35.9482,35.8133,35.8471,282334.0
2016-01-15 09:30:00,41.99,41.99,41.57,41.65,155128.0,35.4086,35.4086,35.0544,35.1219,155128.0
2016-01-15 10:00:00,41.65,41.99,41.6,41.87,75910.0,35.1219,35.4086,35.0797,35.3074,75910.0
2016-01-15 10:30:00,41.87,42.07,41.83,41.9,34222.0,35.3074,35.476,35.2736,35.3327,34222.0
2016-01-15 11:00:00,41.91,41.94,41.77,41.88,36428.0,35.3411,35.3664,35.223,35.3158,36428.0
2016-01-15 11:30:00,41.9,41.96,41.76,41.83,33182.0,35.3327,35.3833,35.2146,35.2736,33182.0
2016-01-15 12:00:00,41.82,41.85,41.52,41.57,55376.0,35.2652,35.2905,35.0122,35.0544,55376.0
2016-01-15 12:30:00,41.55,41.65,41.32,41.62,28640.0,35.0375,35.1219,34.8436,35.0966,28640.0
2016-01-15 13:00:00,41.63,41.69,41.54,41.6,28858.0,35.105,35.1556,35.0291,35.0797,28858.0
2016-01-15 13:30:00,41.6,41.71,41.54,41.67,37026.0,35.0797,35.1724,35.0291,35.1387,37026.0
2016-01-15 14:00:00,41.69,41.82,41.63,41.73,43216.0,35.1556,35.2652,35.105,35.1893,43216.0
2016-01-15 14:30:00,41.72,42.02,41.67,42.02,35860.0,35.1809,35.4339,35.1387,35.4339,35860.0
2016-01-15 15:00:00,42.01,42.05,41.78,41.88,55648.0,35.4254,35.4592,35.2315,35.3158,55648.0
2016-01-15 15:30:00,41.88,41.92,41.77,41.86,258284.0,35.3158,35.3495,35.223,35.2989,258284.0
2016-01-19 09:30:00,41.25,41.4,40.9,41.01,353774.0,34.7845,34.911,34.4894,34.5822,353774.0
2016-01-19 10:00:00,41.01,41.1,40.86,40.98,127060.0,34.5822,34.6581,34.4557,34.5569,127060.0
2016-01-19 10:30:00,40.96,41.03,40.81,40.88,87880.0,34.54,34.599,34.4135,34.4725,87880.0
2016-01-19 11:00:00,40.88,41.08,40.84,41.08,89540.0,34.4725,34.6412,34.4388,34.6412,89540.0
2016-01-19 11:30:00,41.08,41.13,41.04,41.11,67844.0,34.6412,34.6834,34.6075,34.6665,67844.0
2016-01-19 12:00:00,41.08,41.14,41.02,41.13,109458.0,34.6412,34.6918,34.5906,34.6834,109458.0
2016-01-19 12:30:00,41.13,41.13,40.99,41.01,57848.0,34.6834,34.6834,34.5653,34.5822,57848.0
2016-01-19 13:00:00,41.02,41.04,40.92,40.92,86958.0,34.5906,34.6075,34.5063,34.5063,86958.0
2016-01-19 13:30:00,40.92,40.95,40.77,40.85,118946.0,34.5063,34.5316,34.3798,34.4472,118946.0
2016-01-19 14:00:00,40.84,40.86,40.54,40.62,165524.0,34.4388,34.4557,34.1858,34.2533,165524.0
2016-01-19 14:30:00,40.63,40.66,40.4,40.52,173906.0,34.2617,34.287,34.0678,34.169,173906.0
2016-01-19 15:00:00,40.52,40.69,40.44,40.59,409702.0,34.169,34.3123,34.1015,34.228,409702.0
2016-01-19 15:30:00,40.59,40.71,40.46,40.63,762346.0,34.228,34.3292,34.1184,34.2617,762346.0
2016-01-20 09:30:00,40.17,40.31,40.02,40.06,116298.0,33.8738,33.9919,33.7473,33.7811,116298.0
2016-01-20 10:00:00,40.04,40.24,40.04,40.1,86412.0,33.7642,33.9329,33.7642,33.8148,86412.0
2016-01-20 10:30:00,40.11,40.15,39.88,39.9,141566.0,33.8232,33.857,33.6293,33.6461,141566.0
2016-01-20 11:00:00,39.9,39.95,39.73,39.81,100768.0,33.6461,33.6883,33.5028,33.5703,100768.0
2016-01-20 11:30:00,39.81,39.88,39.65,39.65,67084.0,33.5703,33.6293,33.4353,33.4353,67084.0
2016-01-20 12:00:00,39.64,39.68,39.25,39.34,81894.0,33.4269,33.4606,33.098,33.1739,81894.0
2016-01-20 12:30:00,39.35,39.44,39.23,39.42,116782.0,33.1823,33.2582,33.0812,33.2414,116782.0
2016-01-20 13:00:00,39.42,39.6,39.38,39.55,121618.0,33.2414,33.3932,33.2076,33.351,121618.0
2016-01-20 13:30:00,39.52,39.64,39.49,39.56,179424.0,33.3257,33.4269,33.3004,33.3594,179424.0
2016-01-20 14:00:00,39.56,39.77,39.49,39.65,248374.0,33.3594,33.5365,33.3004,33.4353,248374.0
2016-01-20 14:30:00,39.63,39.82,39.6,39.81,149194.0,33.4185,33.5787,33.3932,33.5703,149194.0
2016-01-20 15:00:00,39.81,40.4,39.78,40.39,167280.0,33.5703,34.0678,33.545,34.0593,167280.0
2016-01-20 15:30:00,40.38,40.43,40.08,40.15,371194.0,34.0509,34.0931,33.7979,33.857,371194.0
2016-01-21 09:30:00,40.15,40.35,40.03,40.06,59634.0,33.857,34.0256,33.7558,33.7811,59634.0
2016-01-21 10:00:00,40.08,40.31,40.02,40.05,49354.0,33.7979,33.9919,33.7473,33.7726,49354.0
2016-01-21 10:30:00,40.06,40.13,39.85,39.85,81252.0,33.7811,33.8401,33.604,33.604,81252.0
2016-01-21 11:00:00,39.87,40.02,39.71,39.72,66070.0,33.6208,33.7473,33.4859,33.4944,66070.0
2016-01-21 11:30:00,39.74,39.94,39.7,39.88,71354.0,33.5112,33.6799,33.4775,33.6293,71354.0
2016-01-21 12:00:00,39.88,39.95,39.74,39.8,126802.0,33.6293,33.6883,33.5112,33.5618,126802.0
2016-01-21 12:30:00,39.81,39.83,39.7,39.72,55428.0,33.5703,33.5871,33.4775,33.4944,55428.0
2016-01-21 13:00:00,39.74,39.76,39.45,39.45,64810.0,33.5112,33.5281,33.2667,33.2667,64810.0
2016-01-21 13:30:00,39.44,39.6,39.37,39.45,103382.0,33.2582,33.3932,33.1992,33.2667,103382.0
2016-01-21 14:00:00,39.47,39.56,39.27,39.38,181314.0,33.2835,33.3594,33.1149,33.2076,181314.0
2016-01-21 14:30:00,39.38,39.55,39.38,39.52,153078.0,33.2076,33.351,33.2076,33.3257,153078.0
2016-01-21 15:00:00,39.5,39.71,39.44,39.71,187280.0,33.3088,33.4859,33.2582,33.4859,187280.0
2016-01-21 15:30:00,39.71,40.05,39.7,39.89,399704.0,33.4859,33.7726,33.4775,33.6377,399704.0
2016-01-22 09:30:00,40.23,40.34,40.08,40.32,243418.0,33.9244,34.0172,33.7979,34.0003,243418.0
2016-01-22 10:00:00,40.32,40.47,40.31,40.45,244686.0,34.0003,34.1268,33.9919,34.1099,244686.0
2016-01-22 10:30:00,40.44,40.45,40.3,40.34,195046.0,34.1015,34.1099,33.9834,34.0172,195046.0
2016-01-22 11:00:00,40.34,40.4,40.33,40.4,155636.0,34.0172,34.0678,34.0087,34.0678,155636.0
2016-01-22 11:30:00,40.39,40.46,40.35,40.37,70494.0,34.0593,34.1184,34.0256,34.0425,70494.0
2016-01-22 12:00:00,40.37,40.51,40.37,40.49,225960.0,34.0425,34.1605,34.0425,34.1437,225960.0
2016-01-22 12:30:00,40.5,40.54,40.43,40.52,107848.0,34.1521,34.1858,34.0931,34.169,107848.0
2016-01-22 13:00:00,40.52,40.57,40.41,40.55,149628.0,34.169,34.2111,34.0762,34.1943,149628.0
2016-01-22 13:30:00,40.54,40.69,40.54,40.66,122832.0,34.1858,34.3123,34.1858,34.287,122832.0
2016-01-22 14:00:00,40.66,40.8,40.63,40.74,42964.0,34.287,34.4051,34.2617,34.3545,42964.0
2016-01-22 14:30:00,40.72,40.82,40.63,40.82,43086.0,34.3376,34.4219,34.2617,34.4219,43086.0
2016-01-22 15:00:00,40.81,40.86,40.73,40.82,85500.0,34.4135,34.4557,34.3461,34.4219,85500.0
2016-01-22 15:30:00,40.81,40.9,40.77,40.85,152600.0,34.4135,34.4894,34.3798,34.4472,152600.0
2016-01-25 09:30:00,40.83,40.93,40.56,40.58,54156.0,34.4304,34.5147,34.2027,34.2196,54156.0
2016-01-25 10:00:00,40.55,40.66,40.47,40.6,35472.0,34.1943,34.287,34.1268,34.2364,35472.0
2016-01-25 10:30:00,40.63,40.63,40.41,40.55,31596.0,34.2617,34.2617,34.0762,34.1943,31596.0
2016-01-25 11:00:00,40.54,40.55,40.4,40.52,116000.0,34.1858,34.1943,34.0678,34.169,116000.0
2016-01-25 11:30:00,40.53,40.59,40.51,40.54,113540.0,34.1774,34.228,34.1605,34.1858,113540.0
2016-01-25 12:00:00,40.52,40.56,40.48,40.49,39722.0,34.169,34.2027,34.1352,34.1437,39722.0
2016-01-25 12:30:00,40.5,40.51,40.44,40.51,57572.0,34.1521,34.1605,34.1015,34.1605,57572.0
2016-01-25 13:00:00,40.51,40.56,40.46,40.51,84732.0,34.1605,34.2027,34.1184,34.1605,84732.0
2016-01-25 13:30:00,40.51,40.52,40.4,40.4,53368.0,34.1605,34.169,34.0678,34.0678,53368.0
2016-01-25 14:00:00,40.4,40.5,40.35,40.49,83608.0,34.0678,34.1521,34.0256,34.1437,83608.0
2016-01-25 14:30:00,40.49,40.52,40.45,40.51,89058.0,34.1437,34.169,34.1099,34.1605,89058.0
2016-01-25 15:00:00,40.51,40.53,40.35,40.4,102666.0,34.1605,34.1774,34.0256,34.0678,102666.0
2016-01-25 15:30:00,40.39,40.51,40.28,40.48,408642.0,34.0593,34.1605,33.9666,34.1352,408642.0
2016-01-26 09:30:00,40.52,40.85,40.52,40.81,47960.0,34.169,34.4472,34.169,34.4135,47960.0
2016-01-26 10:00:00,40.81,41.03,40.7,40.95,124140.0,34.4135,34.599,34.3208,34.5316,124140.0
2016-01-26 10:30:00,40.94,41.12,40.92,41.07,65332.0,34.5231,34.6749,34.5063,34.6328,65332.0
2016-01-26 11:00:00,41.04,41.19,40.98,41.02,63408.0,34.6075,34.734,34.5569,34.5906,63408.0
2016-01-26 11:30:00,40.99,41.08,40.9,41.03,57806.0,34.5653,34.6412,34.4894,34.599,57806.0
2016-01-26 12:00:00,41.02,41.24,41.01,41.23,38618.0,34.5906,34.7761,34.5822,34.7677,38618.0
2016-01-26 12:30:00,41.23,41.42,41.17,41.39,71248.0,34.7677,34.9279,34.7171,34.9026,71248.0
2016-01-26 13:00:00,41.39,41.46,41.34,41.45,70518.0,34.9026,34.9616,34.8604,34.9532,70518.0
2016-01-26 13:30:00,41.45,41.45,41.29,41.35,50282.0,34.9532,34.9532,34.8183,34.8689,50282.0
2016-01-26 14:00:00,41.34,41.35,41.21,41.21,61454.0,34.8604,34.8689,34.7508,34.7508,61454.0
2016-01-26 14:30:00,41.22,41.33,41.21,41.3,72088.0,34.7592,34.852,34.7508,34.8267,72088.0
2016-01-26 15:00:00,41.32,41.35,41.24,41.29,98086.0,34.8436,34.8689,34.7761,34.8183,98086.0
2016-01-26 15:30:00,41.29,41.4,41.24,41.38,288388.0,34.8183,34.911,34.7761,34.8942,288388.0
2016-01-27 09:30:00,41.39,41.47,41.17,41.26,161514.0,34.9026,34.9701,34.7171,34.793,161514.0
2016-01-27 10:00:00,41.28,41.29,41.1,41.12,72608.0,34.8098,34.8183,34.6581,34.6749,72608.0
2016-01-27 10:30:00,41.13,41.27,41.1,41.12,42114.0,34.6834,34.8014,34.6581,34.6749,42114.0
2016-01-27 11:00:00,41.13,41.23,41.06,41.21,105188.0,34.6834,34.7677,34.6243,34.7508,105188.0
2016-01-27 11:30:00,41.23,41.49,41.23,41.41,69808.0,34.7677,34.9869,34.7677,34.9195,69808.0
2016-01-27 12:00:00,41.4,41.5,41.34,41.47,61822.0,34.911,34.9954,34.8604,34.9701,61822.0
2016-01-27 12:30:00,41.48,41.49,41.27,41.29,52566.0,34.9785,34.9869,34.8014,34.8183,52566.0
2016-01-27 13:00:00,41.29,41.47,41.28,41.32,148658.0,34.8183,34.9701,34.8098,34.8436,148658.0
2016-01-27 13:30:00,41.31,41.37,41.15,41.27,101140.0,34.8351,34.8857,34.7002,34.8014,101140.0
2016-01-27 14:00:00,41.27,41.36,40.99,41.1,118092.0,34.8014,34.8773,34.5653,34.6581,118092.0
2016-01-27 14:30:00,41.1,41.12,40.99,41.07,160192.0,34.6581,34.6749,34.5653,34.6328,160192.0
2016-01-27 15:00:00,41.06,41.15,40.94,41.07,335680.0,34.6243,34.7002,34.5231,34.6328,335680.0
2016-01-27 15:30:00,41.07,41.15,40.99,41.12,261358.0,34.6328,34.7002,34.5653,34.6749,261358.0
2016-01-28 09:30:00,41.38,42.7,41.23,42.11,426448.0,34.8942,36.0073,34.7677,35.5098,426448.0
2016-01-28 10:00:00,42.11,42.13,41.82,42.02,192062.0,35.5098,35.5266,35.2652,35.4339,192062.0
2016-01-28 10:30:00,42.02,42.47,41.93,42.44,155434.0,35.4339,35.8133,35.358,35.788,155434.0
2016-01-28 11:00:00,42.4,42.61,42.35,42.51,132890.0,35.7543,35.9314,35.7121,35.8471,132890.0
2016-01-28 11:30:00,42.47,42.92,42.42,42.76,174952.0,35.8133,36.1928,35.7712,36.0579,174952.0
2016-01-28 12:00:00,42.74,43.0,42.68,42.97,276922.0,36.041,36.2603,35.9904,36.235,276922.0
2016-01-28 12:30:00,42.97,43.2,42.91,43.05,180792.0,36.235,36.4289,36.1844,36.3024,180792.0
2016-01-28 13:00:00,43.07,43.07,42.67,42.72,187588.0,36.3193,36.3193,35.982,36.0241,187588.0
2016-01-28 13:30:00,42.7,42.88,42.69,42.74,180100.0,36.0073,36.1591,35.9988,36.041,180100.0
2016-01-28 14:00:00,42.74,42.94,42.72,42.88,175476.0,36.041,36.2097,36.0241,36.1591,175476.0
2016-01-28 14:30:00,42.85,42.95,42.6,42.71,192684.0,36.1338,36.2181,35.923,36.0157,192684.0
2016-01-28 15:00:00,42.71,42.77,42.55,42.67,133084.0,36.0157,36.0663,35.8808,35.982,133084.0
2016-01-28 15:30:00,42.67,42.76,42.59,42.71,460892.0,35.982,36.0579,35.9145,36.0157,460892.0
2016-01-29 09:30:00,43.09,43.73,43.06,43.65,303350.0,36.3361,36.8758,36.3109,36.8084,303350.0
2016-01-29 10:00:00,43.66,44.04,43.39,44.02,289850.0,36.8168,37.1372,36.5891,37.1204,289850.0
2016-01-29 10:30:00,43.99,44.41,43.87,43.87,368232.0,37.0951,37.4493,36.9939,36.9939,368232.0
2016-01-29 11:00:00,43.9,43.98,43.69,43.83,197970.0,37.0192,37.0867,36.8421,36.9602,197970.0
2016-01-29 11:30:00,43.82,44.07,43.82,43.96,150688.0,36.9517,37.1625,36.9517,37.0698,150688.0
2016-01-29 12:00:00,43.96,44.02,43.76,43.81,169374.0,37.0698,37.1204,36.9011,36.9433,169374.0
2016-01-29 12:30:00,43.84,44.09,43.82,44.05,150112.0,36.9686,37.1794,36.9517,37.1457,150112.0
2016-01-29 13:00:00,44.06,44.07,43.87,43.88,112604.0,37.1541,37.1625,36.9939,37.0023,112604.0
2016-01-29 13:30:00,43.89,44.15,43.88,44.1,129580.0,37.0108,37.23,37.0023,37.1878,129580.0
2016-01-29 14:00:00,44.1,44.19,44.04,44.18,121744.0,37.1878,37.2637,37.1372,37.2553,121744.0
2016-01-29 14:30:00,44.18,44.18,44.05,44.1,143128.0,37.2553,37.2553,37.1457,37.1878,143128.0
2016-01-29 15:00:00,44.12,44.12,43.93,43.98,185576.0,37.2047,37.2047,37.0445,37.0867,185576.0
2016-01-29 15:30:00,43.98,44.01,43.88,43.98,623264.0,37.0867,37.1119,37.0023,37.0867,623264.0
2016-02-01 09:30:00,43.92,44.29,43.65,44.29,184614.0,37.0361,37.3481,36.8084,37.3481,184614.0
2016-02-01 10:00:00,44.25,44.32,44.08,44.15,108170.0,37.3143,37.3734,37.171,37.23,108170.0
2016-02-01 10:30:00,44.15,44.29,44.1,44.28,108924.0,37.23,37.3481,37.1878,37.3396,108924.0
2016-02-01 11:00:00,44.24,44.27,44.11,44.21,60020.0,37.3059,37.3312,37.1963,37.2806,60020.0
2016-02-01 11:30:00,44.21,44.3,44.19,44.25,167192.0,37.2806,37.3565,37.2637,37.3143,167192.0
2016-02-01 12:00:00,44.25,44.25,44.18,44.23,47300.0,37.3143,37.3143,37.2553,37.2975,47300.0
2016-02-01 12:30:00,44.21,44.27,44.19,44.26,54944.0,37.2806,37.3312,37.2637,37.3228,54944.0
2016-02-01 13:00:00,44.27,44.37,44.2,44.37,83092.0,37.3312,37.4155,37.2722,37.4155,83092.0
2016-02-01 13:30:00,44.35,44.36,44.05,44.07,190944.0,37.3987,37.4071,37.1457,37.1625,190944.0
2016-02-01 14:00:00,44.08,44.1,43.87,44.06,101348.0,37.171,37.1878,36.9939,37.1541,101348.0
2016-02-01 14:30:00,44.06,44.21,44.04,44.11,68724.0,37.1541,37.2806,37.1372,37.1963,68724.0
2016-02-01 15:00:00,44.11,44.15,43.99,44.14,110218.0,37.1963,37.23,37.0951,37.2216,110218.0
2016-02-01 15:30:00,44.15,44.31,44.08,44.09,244770.0,37.23,37.3649,37.171,37.1794,244770.0
2016-02-02 09:30:00,44.06,44.1,43.66,44.03,89260.0,37.1541,37.1878,36.8168,37.1288,89260.0
2016-02-02 10:00:00,44.02,44.18,44.0,44.12,69698.0,37.1204,37.2553,37.1035,37.2047,69698.0
2016-02-02 10:30:00,44.14,44.24,43.99,44.21,120848.0,37.2216,37.3059,37.0951,37.2806,120848.0
2016-02-02 11:00:00,44.22,44.32,44.2,44.29,65118.0,37.289,37.3734,37.2722,37.3481,65118.0
2016-02-02 11:30:00,44.28,44.34,44.08,44.1,56938.0,37.3396,37.3902,37.171,37.1878,56938.0
2016-02-02 12:00:00,44.1,44.12,43.93,44.02,138032.0,37.1878,37.2047,37.0445,37.1204,138032.0
2016-02-02 12:30:00,44.02,44.15,44.01,44.05,50240.0,37.1204,37.23,37.1119,37.1457,50240.0
2016-02-02 13:00:00,44.06,44.13,44.01,44.11,75718.0,37.1541,37.2131,37.1119,37.1963,75718.0
2016-02-02 13:30:00,44.15,44.17,43.93,43.93,89538.0,37.23,37.2469,37.0445,37.0445,89538.0
2016-02-02 14:00:00,43.93,44.08,43.89,43.9,138034.0,37.0445,37.171,37.0108,37.0192,138034.0
2016-02-02 14:30:00,43.91,44.17,43.9,44.02,114680.0,37.0276,37.2469,37.0192,37.1204,114680.0
2016-02-02 15:00:00,44.02,44.02,43.71,43.85,150880.0,37.1204,37.1204,36.859,36.977,150880.0
2016-02-02 15:30:00,43.87,43.97,43.8,43.85,265018.0,36.9939,37.0782,36.9349,36.977,265018.0
2016-02-03 09:30:00,43.81,44.2,43.66,43.81,145380.0,36.9433,37.2722,36.8168,36.9433,145380.0
2016-02-03 10:00:00,43.75,43.83,43.36,43.37,66036.0,36.8927,36.9602,36.5638,36.5723,66036.0
2016-02-03 10:30:00,43.36,43.46,43.25,43.29,118776.0,36.5638,36.6482,36.4711,36.5048,118776.0
2016-02-03 11:00:00,43.29,43.45,43.19,43.42,47802.0,36.5048,36.6397,36.4205,36.6144,47802.0
2016-02-03 11:30:00,43.44,43.65,43.38,43.48,76834.0,36.6313,36.8084,36.5807,36.665,76834.0
2016-02-03 12:00:00,43.49,43.54,43.39,43.49,46552.0,36.6735,36.7156,36.5891,36.6735,46552.0
2016-02-03 12:30:00,43.5,43.5,43.24,43.35,28830.0,36.6819,36.6819,36.4626,36.5554,28830.0
2016-02-03 13:00:00,43.38,43.43,43.23,43.28,32812.0,36.5807,36.6229,36.4542,36.4964,32812.0
2016-02-03 13:30:00,43.28,43.3,42.98,43.02,45382.0,36.4964,36.5132,36.2434,36.2771,45382.0
2016-02-03 14:00:00,43.03,43.52,42.99,43.49,53008.0,36.2856,36.6988,36.2518,36.6735,53008.0
2016-02-03 14:30:00,43.48,43.62,43.41,43.53,76496.0,36.665,36.7831,36.606,36.7072,76496.0
2016-02-03 15:00:00,43.54,43.55,43.36,43.36,83000.0,36.7156,36.724,36.5638,36.5638,83000.0
2016-02-03 15:30:00,43.38,43.55,43.34,43.49,251182.0,36.5807,36.724,36.547,36.6735,251182.0
2016-02-04 09:30:00,43.45,43.46,43.1,43.38,70792.0,36.6397,36.6482,36.3446,36.5807,70792.0
2016-02-04 10:00:00,43.37,43.56,43.11,43.56,90212.0,36.5723,36.7325,36.353,36.7325,90212.0
2016-02-04 10:30:00,43.57,43.7,43.48,43.66,142588.0,36.7409,36.8505,36.665,36.8168,142588.0
2016-02-04 11:00:00,43.63,43.65,43.3,43.31,69762.0,36.7915,36.8084,36.5132,36.5217,69762.0
2016-02-04 11:30:00,43.31,43.33,43.02,43.03,72230.0,36.5217,36.5385,36.2771,36.2856,72230.0
2016-02-04 12:00:00,43.07,43.11,42.95,43.02,78948.0,36.3193,36.353,36.2181,36.2771,78948.0
2016-02-04 12:30:00,43.03,43.09,42.94,42.99,61094.0,36.2856,36.3361,36.2097,36.2518,61094.0
2016-02-04 13:00:00,42.99,43.24,42.99,43.24,26742.0,36.2518,36.4626,36.2518,36.4626,26742.0
2016-02-04 13:30:00,43.24,43.27,42.99,43.01,35058.0,36.4626,36.4879,36.2518,36.2687,35058.0
2016-02-04 14:00:00,42.99,42.99,42.81,42.83,71476.0,36.2518,36.2518,36.1,36.1169,71476.0
2016-02-04 14:30:00,42.82,42.83,42.63,42.74,60870.0,36.1085,36.1169,35.9482,36.041,60870.0
2016-02-04 15:00:00,42.74,42.85,42.7,42.76,67044.0,36.041,36.1338,36.0073,36.0579,67044.0
2016-02-04 15:30:00,42.77,42.95,42.73,42.91,218226.0,36.0663,36.2181,36.0326,36.1844,218226.0
2016-02-05 09:30:00,42.96,43.2,42.6,43.1,59084.0,36.2265,36.4289,35.923,36.3446,59084.0
2016-02-05 10:00:00,43.16,43.34,43.1,43.1,43160.0,36.3952,36.547,36.3446,36.3446,43160.0
2016-02-05 10:30:00,43.1,43.25,43.1,43.1,101982.0,36.3446,36.4711,36.3446,36.3446,101982.0
2016-02-05 11:00:00,43.11,43.18,42.87,42.97,49348.0,36.353,36.412,36.1506,36.235,49348.0
2016-02-05 11:30:00,42.97,43.09,42.9,43.05,74754.0,36.235,36.3361,36.1759,36.3024,74754.0
2016-02-05 12:00:00,43.05,43.09,42.89,42.94,43922.0,36.3024,36.3361,36.1675,36.2097,43922.0
2016-02-05 12:30:00,42.94,43.05,42.88,42.95,50050.0,36.2097,36.3024,36.1591,36.2181,50050.0
2016-02-05 13:00:00,42.94,43.15,42.88,43.08,35880.0,36.2097,36.3867,36.1591,36.3277,35880.0
2016-02-05 13:30:00,43.08,43.12,42.85,42.98,39630.0,36.3277,36.3614,36.1338,36.2434,39630.0
2016-02-05 14:00:00,43.01,43.02,42.92,42.93,52052.0,36.2687,36.2771,36.1928,36.2012,52052.0
2016-02-05 14:30:00,42.94,43.01,42.9,42.9,52062.0,36.2097,36.2687,36.1759,36.1759,52062.0
2016-02-05 15:00:00,42.92,42.95,42.81,42.88,127512.0,36.1928,36.2181,36.1,36.1591,127512.0
2016-02-05 15:30:00,42.85,42.95,42.77,42.95,242790.0,36.1338,36.2181,36.0663,36.2181,242790.0
2016-02-08 09:30:00,42.77,43.14,42.55,42.98,62674.0,36.0663,36.3783,35.8808,36.2434,62674.0
2016-02-08 10:00:00,42.99,43.08,42.8,43.04,51338.0,36.2518,36.3277,36.0916,36.294,51338.0
2016-02-08 10:30:00,43.03,43.31,43.02,43.21,73678.0,36.2856,36.5217,36.2771,36.4373,73678.0
2016-02-08 11:00:00,43.25,43.27,42.99,43.1,63790.0,36.4711,36.4879,36.2518,36.3446,63790.0
2016-02-08 11:30:00,43.1,43.33,43.03,43.32,70322.0,36.3446,36.5385,36.2856,36.5301,70322.0
2016-02-08 12:00:00,43.33,43.55,43.26,43.49,73026.0,36.5385,36.724,36.4795,36.6735,73026.0
2016-02-08 12:30:00,43.49,43.63,43.49,43.6,54846.0,36.6735,36.7915,36.6735,36.7662,54846.0
2016-02-08 13:00:00,43.6,43.6,43.35,43.47,63632.0,36.7662,36.7662,36.5554,36.6566,63632.0
2016-02-08 13:30:00,43.47,43.5,43.24,43.24,44486.0,36.6566,36.6819,36.4626,36.4626,44486.0
2016-02-08 14:00:00,43.24,43.49,43.24,43.41,59074.0,36.4626,36.6735,36.4626,36.606,59074.0
2016-02-08 14:30:00,43.43,43.6,43.38,43.53,73796.0,36.6229,36.7662,36.5807,36.7072,73796.0
2016-02-08 15:00:00,43.54,43.75,43.52,43.72,98886.0,36.7156,36.8927,36.6988,36.8674,98886.0
2016-02-08 15:30:00,43.73,43.99,43.73,43.94,496656.0,36.8758,37.0951,36.8758,37.0529,496656.0
2016-02-09 09:30:00,43.59,43.81,43.38,43.4,130726.0,36.7578,36.9433,36.5807,36.5976,130726.0
2016-02-09 10:00:00,43.4,43.74,43.38,43.7,56942.0,36.5976,36.8843,36.5807,36.8505,56942.0
2016-02-09 10:30:00,43.71,43.71,43.49,43.55,69864.0,36.859,36.859,36.6735,36.724,69864.0
2016-02-09 11:00:00,43.56,43.8,43.56,43.73,229636.0,36.7325,36.9349,36.7325,36.8758,229636.0
2016-02-09 11:30:00,43.71,43.79,43.63,43.63,87710.0,36.859,36.9264,36.7915,36.7915,87710.0
2016-02-09 12:00:00,43.64,43.83,43.62,43.81,54538.0,36.7999,36.9602,36.7831,36.9433,54538.0
2016-02-09 12:30:00,43.79,43.94,43.77,43.92,111086.0,36.9264,37.0529,36.9096,37.0361,111086.0
2016-02-09 13:00:00,43.93,44.24,43.93,44.09,443452.0,37.0445,37.3059,37.0445,37.1794,443452.0
2016-02-09 13:30:00,44.14,44.29,43.9,44.02,116266.0,37.2216,37.3481,37.0192,37.1204,116266.0
2016-02-09 14:00:00,44.06,44.27,44.04,44.15,52192.0,37.1541,37.3312,37.1372,37.23,52192.0
2016-02-09 14:30:00,44.16,44.42,44.09,44.23,128014.0,37.2384,37.4577,37.1794,37.2975,128014.0
2016-02-09 15:00:00,44.24,44.42,44.18,44.19,75308.0,37.3059,37.4577,37.2553,37.2637,75308.0
2016-02-09 15:30:00,44.2,44.33,44.08,44.13,293914.0,37.2722,37.3818,37.171,37.2131,293914.0
2016-02-10 09:30:00,44.4,45.32,44.27,45.31,126298.0,37.4408,38.2166,37.3312,38.2082,126298.0
2016-02-10 10:00:00,45.3,45.44,45.12,45.18,115914.0,38.1998,38.3178,38.048,38.0986,115914.0
2016-02-10 10:30:00,45.22,45.37,45.19,45.2,93844.0,38.1323,38.2588,38.107,38.1154,93844.0
2016-02-10 11:00:00,45.2,45.27,45.05,45.21,42326.0,38.1154,38.1745,37.9889,38.1239,42326.0
2016-02-10 11:30:00,45.2,45.43,45.17,45.4,88042.0,38.1154,38.3094,38.0901,38.2841,88042.0
2016-02-10 12:00:00,45.37,45.5,45.32,45.43,52970.0,38.2588,38.3684,38.2166,38.3094,52970.0
2016-02-10 12:30:00,45.44,45.63,45.42,45.63,79938.0,38.3178,38.478,38.3009,38.478,79938.0
2016-02-10 13:00:00,45.58,45.58,45.34,45.34,63858.0,38.4359,38.4359,38.2335,38.2335,63858.0
2016-02-10 13:30:00,45.34,45.34,45.06,45.13,128856.0,38.2335,38.2335,37.9974,38.0564,128856.0
2016-02-10 14:00:00,45.15,45.44,45.15,45.4,208362.0,38.0733,38.3178,38.0733,38.2841,208362.0
2016-02-10 14:30:00,45.4,45.47,45.21,45.26,110090.0,38.2841,38.3431,38.1239,38.166,110090.0
2016-02-10 15:00:00,45.26,45.35,45.2,45.24,96580.0,38.166,38.2419,38.1154,38.1492,96580.0
2016-02-10 15:30:00,45.27,45.34,45.22,45.26,386810.0,38.1745,38.2335,38.1323,38.166,386810.0
2016-02-11 09:30:00,44.74,44.97,44.38,44.87,150332.0,37.7275,37.9215,37.424,37.8372,150332.0
2016-02-11 10:00:00,44.88,45.17,44.75,45.1,94280.0,37.8456,38.0901,37.736,38.0311,94280.0
2016-02-11 10:30:00,45.1,45.23,44.9,44.91,79810.0,38.0311,38.1407,37.8625,37.8709,79810.0
2016-02-11 11:00:00,44.93,44.98,44.7,44.73,121686.0,37.8878,37.9299,37.6938,37.7191,121686.0
2016-02-11 11:30:00,44.74,45.03,44.65,44.85,115140.0,37.7275,37.9721,37.6516,37.8203,115140.0
2016-02-11 12:00:00,44.84,45.15,44.84,45.04,143014.0,37.8119,38.0733,37.8119,37.9805,143014.0
2016-02-11 12:30:00,45.04,45.21,44.96,45.15,92118.0,37.9805,38.1239,37.913,38.0733,92118.0
2016-02-11 13:00:00,45.17,45.35,44.99,45.19,46334.0,38.0901,38.2419,37.9383,38.107,46334.0
2016-02-11 13:30:00,45.17,45.21,44.95,44.99,63178.0,38.0901,38.1239,37.9046,37.9383,63178.0
2016-02-11 14:00:00,44.99,45.15,44.82,44.88,61752.0,37.9383,38.0733,37.795,37.8456,61752.0
2016-02-11 14:30:00,44.91,45.34,44.88,45.16,71056.0,37.8709,38.2335,37.8456,38.0817,71056.0
2016-02-11 15:00:00,45.15,45.27,45.05,45.26,82856.0,38.0733,38.1745,37.9889,38.166,82856.0
2016-02-11 15:30:00,45.23,45.42,45.13,45.16,312388.0,38.1407,38.3009,38.0564,38.0817,312388.0
2016-02-12 09:30:00,45.57,45.66,45.08,45.48,86698.0,38.4274,38.5033,38.0142,38.3515,86698.0
2016-02-12 10:00:00,45.46,45.6,45.27,45.52,104518.0,38.3347,38.4527,38.1745,38.3853,104518.0
2016-02-12 10:30:00,45.54,45.58,45.35,45.41,74762.0,38.4021,38.4359,38.2419,38.2925,74762.0
2016-02-12 11:00:00,45.4,45.43,44.92,44.92,166538.0,38.2841,38.3094,37.8793,37.8793,166538.0
2016-02-12 11:30:00,44.93,44.99,44.63,44.72,143566.0,37.8878,37.9383,37.6348,37.7107,143566.0
2016-02-12 12:00:00,44.74,44.79,44.56,44.66,97764.0,37.7275,37.7697,37.5757,37.6601,97764.0
2016-02-12 12:30:00,44.63,44.83,44.59,44.62,106544.0,37.6348,37.8034,37.601,37.6263,106544.0
2016-02-12 13:00:00,44.6,44.83,44.6,44.7,91920.0,37.6095,37.8034,37.6095,37.6938,91920.0
2016-02-12 13:30:00,44.7,44.83,44.65,44.65,117666.0,37.6938,37.8034,37.6516,37.6516,117666.0
2016-02-12 14:00:00,44.69,44.84,44.68,44.83,78084.0,37.6854,37.8119,37.6769,37.8034,78084.0
2016-02-12 14:30:00,44.84,44.88,44.73,44.74,96240.0,37.8119,37.8456,37.7191,37.7275,96240.0
2016-02-12 15:00:00,44.74,44.83,44.68,44.81,166334.0,37.7275,37.8034,37.6769,37.7866,166334.0
2016-02-12 15:30:00,44.8,44.85,44.7,44.83,322166.0,37.7781,37.8203,37.6938,37.8034,322166.0
2016-02-16 09:30:00,45.13,45.19,44.81,45.04,107118.0,38.0564,38.107,37.7866,37.9805,107118.0
2016-02-16 10:00:00,45.04,45.04,44.7,44.83,85150.0,37.9805,37.9805,37.6938,37.8034,85150.0
2016-02-16 10:30:00,44.84,44.99,44.74,44.8,86152.0,37.8119,37.9383,37.7275,37.7781,86152.0
2016-02-16 11:00:00,44.8,44.88,44.66,44.84,56288.0,37.7781,37.8456,37.6601,37.8119,56288.0
2016-02-16 11:30:00,44.83,45.02,44.83,44.95,37830.0,37.8034,37.9636,37.8034,37.9046,37830.0
2016-02-16 12:00:00,44.98,45.09,44.95,45.02,49984.0,37.9299,38.0227,37.9046,37.9636,49984.0
2016-02-16 12:30:00,45.06,45.17,45.01,45.1,50228.0,37.9974,38.0901,37.9552,38.0311,50228.0
2016-02-16 13:00:00,45.1,45.16,44.99,45.01,44210.0,38.0311,38.0817,37.9383,37.9552,44210.0
2016-02-16 13:30:00,45.01,45.04,44.9,44.99,46328.0,37.9552,37.9805,37.8625,37.9383,46328.0
2016-02-16 14:00:00,44.98,45.11,44.98,45.08,45874.0,37.9299,38.0395,37.9299,38.0142,45874.0
2016-02-16 14:30:00,45.11,45.16,45.04,45.07,44676.0,38.0395,38.0817,37.9805,38.0058,44676.0
2016-02-16 15:00:00,45.07,45.13,45.01,45.12,64436.0,38.0058,38.0564,37.9552,38.048,64436.0
2016-02-16 15:30:00,45.12,45.21,45.02,45.19,293554.0,38.048,38.1239,37.9636,38.107,293554.0
2016-02-17 09:30:00,45.43,45.49,45.12,45.18,113650.0,38.3094,38.36,38.048,38.0986,113650.0
2016-02-17 10:00:00,45.15,45.21,44.88,45.09,109388.0,38.0733,38.1239,37.8456,38.0227,109388.0
2016-02-17 10:30:00,45.1,45.34,45.09,45.22,181936.0,38.0311,38.2335,38.0227,38.1323,181936.0
2016-02-17 11:00:00,45.24,45.27,45.12,45.17,109544.0,38.1492,38.1745,38.048,38.0901,109544.0
2016-02-17 11:30:00,45.17,45.21,45.08,45.16,82040.0,38.0901,38.1239,38.0142,38.0817,82040.0
2016-02-17 12:00:00,45.19,45.38,45.09,45.33,247670.0,38.107,38.2672,38.0227,38.2251,247670.0
2016-02-17 12:30:00,45.33,45.45,45.18,45.29,110860.0,38.2251,38.3262,38.0986,38.1913,110860.0
2016-02-17 13:00:00,45.3,45.52,45.27,45.52,90068.0,38.1998,38.3853,38.1745,38.3853,90068.0
2016-02-17 13:30:00,45.52,45.53,45.31,45.37,103980.0,38.3853,38.3937,38.2082,38.2588,103980.0
2016-02-17 14:00:00,45.39,45.6,45.39,45.55,134122.0,38.2757,38.4527,38.2757,38.4106,134122.0
2016-02-17 14:30:00,45.56,45.75,45.5,45.62,115770.0,38.419,38.5792,38.3684,38.4696,115770.0
2016-02-17 15:00:00,45.62,45.77,45.52,45.66,115546.0,38.4696,38.5961,38.3853,38.5033,115546.0
2016-02-17 15:30:00,45.64,45.7,45.57,45.63,328684.0,38.4865,38.5371,38.4274,38.478,328684.0
2016-02-18 09:30:00,45.33,45.33,44.68,44.87,151130.0,38.2251,38.2251,37.6769,37.8372,151130.0
2016-02-18 10:00:00,44.87,45.21,44.84,45.17,125322.0,37.8372,38.1239,37.8119,38.0901,125322.0
2016-02-18 10:30:00,45.17,45.4,45.09,45.09,57516.0,38.0901,38.2841,38.0227,38.0227,57516.0
2016-02-18 11:00:00,45.09,45.21,44.92,45.11,118052.0,38.0227,38.1239,37.8793,38.0395,118052.0
2016-02-18 11:30:00,45.1,45.32,45.1,45.3,47850.0,38.0311,38.2166,38.0311,38.1998,47850.0
2016-02-18 12:00:00,45.31,45.34,45.21,45.22,62430.0,38.2082,38.2335,38.1239,38.1323,62430.0
2016-02-18 12:30:00,45.22,45.38,45.2,45.31,42508.0,38.1323,38.2672,38.1154,38.2082,42508.0
2016-02-18 13:00:00,45.3,45.38,45.24,45.38,56398.0,38.1998,38.2672,38.1492,38.2672,56398.0
2016-02-18 13:30:00,45.4,45.47,45.27,45.28,49222.0,38.2841,38.3431,38.1745,38.1829,49222.0
2016-02-18 14:00:00,45.28,45.45,45.27,45.44,51346.0,38.1829,38.3262,38.1745,38.3178,51346.0
2016-02-18 14:30:00,45.42,45.51,45.41,45.42,46196.0,38.3009,38.3768,38.2925,38.3009,46196.0
2016-02-18 15:00:00,45.41,45.52,45.41,45.48,64080.0,38.2925,38.3853,38.2925,38.3515,64080.0
2016-02-18 15:30:00,45.48,45.49,45.35,45.47,173296.0,38.3515,38.36,38.2419,38.3431,173296.0
2016-02-19 09:30:00,45.41,45.57,45.07,45.37,132136.0,38.2925,38.4274,38.0058,38.2588,132136.0
2016-02-19 10:00:00,45.32,45.71,45.22,45.71,116868.0,38.2166,38.5455,38.1323,38.5455,116868.0
2016-02-19 10:30:00,45.73,45.89,45.73,45.81,52580.0,38.5624,38.6973,38.5624,38.6298,52580.0
2016-02-19 11:00:00,45.79,45.87,45.64,45.83,50272.0,38.613,38.6804,38.4865,38.6467,50272.0
2016-02-19 11:30:00,45.85,46.0,45.6,45.69,75842.0,38.6636,38.79,38.4527,38.5286,75842.0
2016-02-19 12:00:00,45.66,45.78,45.66,45.73,48112.0,38.5033,38.6045,38.5033,38.5624,48112.0
2016-02-19 12:30:00,45.71,45.76,45.6,45.67,71690.0,38.5455,38.5877,38.4527,38.5118,71690.0
2016-02-19 13:00:00,45.66,45.78,45.63,45.77,71160.0,38.5033,38.6045,38.478,38.5961,71160.0
2016-02-19 13:30:00,45.78,45.89,45.74,45.85,50088.0,38.6045,38.6973,38.5708,38.6636,50088.0
2016-02-19 14:00:00,45.84,46.02,45.84,45.99,69410.0,38.6551,38.8069,38.6551,38.7816,69410.0
2016-02-19 14:30:00,45.98,46.01,45.81,45.85,69060.0,38.7732,38.7985,38.6298,38.6636,69060.0
2016-02-19 15:00:00,45.85,46.02,45.82,46.01,65326.0,38.6636,38.8069,38.6383,38.7985,65326.0
2016-02-19 15:30:00,45.99,46.05,45.93,46.01,274340.0,38.7816,38.8322,38.731,38.7985,274340.0
2016-02-22 09:30:00,46.12,46.24,45.96,46.06,61526.0,38.8912,38.9924,38.7563,38.8406,61526.0
2016-02-22 10:00:00,46.02,46.06,45.73,45.8,70698.0,38.8069,38.8406,38.5624,38.6214,70698.0
2016-02-22 10:30:00,45.79,45.88,45.71,45.71,60316.0,38.613,38.6888,38.5455,38.5455,60316.0
2016-02-22 11:00:00,45.74,45.9,45.72,45.83,57144.0,38.5708,38.7057,38.5539,38.6467,57144.0
2016-02-22 11:30:00,45.83,45.87,45.73,45.83,49886.0,38.6467,38.6804,38.5624,38.6467,49886.0
2016-02-22 12:00:00,45.83,45.86,45.77,45.84,33022.0,38.6467,38.672,38.5961,38.6551,33022.0
2016-02-22 12:30:00,45.83,45.88,45.77,45.77,35196.0,38.6467,38.6888,38.5961,38.5961,35196.0
2016-02-22 13:00:00,45.76,45.77,45.7,45.76,48812.0,38.5877,38.5961,38.5371,38.5877,48812.0
2016-02-22 13:30:00,45.73,45.82,45.69,45.79,34534.0,38.5624,38.6383,38.5286,38.613,34534.0
2016-02-22 14:00:00,45.78,45.8,45.74,45.76,55930.0,38.6045,38.6214,38.5708,38.5877,55930.0
2016-02-22 14:30:00,45.77,45.77,45.67,45.72,60608.0,38.5961,38.5961,38.5118,38.5539,60608.0
2016-02-22 15:00:00,45.72,45.79,45.69,45.77,118758.0,38.5539,38.613,38.5286,38.5961,118758.0
2016-02-22 15:30:00,45.76,45.79,45.67,45.76,256680.0,38.5877,38.613,38.5118,38.5877,256680.0
2016-02-23 09:30:00,45.73,46.03,45.73,45.88,109446.0,38.5624,38.8153,38.5624,38.6888,109446.0
2016-02-23 10:00:00,45.88,46.16,45.87,46.1,109172.0,38.6888,38.925,38.6804,38.8744,109172.0
2016-02-23 10:30:00,46.13,46.22,46.1,46.21,202196.0,38.8997,38.9756,38.8744,38.9671,202196.0
2016-02-23 11:00:00,46.2,46.32,46.12,46.22,121258.0,38.9587,39.0599,38.8912,38.9756,121258.0
2016-02-23 11:30:00,46.23,46.27,46.12,46.12,67356.0,38.984,39.0177,38.8912,38.8912,67356.0
2016-02-23 12:00:00,46.13,46.29,46.09,46.21,156756.0,38.8997,39.0346,38.8659,38.9671,156756.0
2016-02-23 12:30:00,46.2,46.32,46.18,46.24,80420.0,38.9587,39.0599,38.9418,38.9924,80420.0
2016-02-23 13:00:00,46.24,46.27,46.18,46.23,91294.0,38.9924,39.0177,38.9418,38.984,91294.0
2016-02-23 13:30:00,46.23,46.27,46.18,46.21,126116.0,38.984,39.0177,38.9418,38.9671,126116.0
2016-02-23 14:00:00,46.21,46.22,46.16,46.17,130762.0,38.9671,38.9756,38.925,38.9334,130762.0
2016-02-23 14:30:00,46.17,46.43,46.16,46.36,145588.0,38.9334,39.1526,38.925,39.0936,145588.0
2016-02-23 15:00:00,46.35,46.36,46.18,46.36,140508.0,39.0852,39.0936,38.9418,39.0936,140508.0
2016-02-23 15:30:00,46.35,46.52,46.35,46.43,379240.0,39.0852,39.2285,39.0852,39.1526,379240.0
2016-02-24 09:30:00,46.24,46.45,45.5,46.16,94884.0,38.9924,39.1695,38.3684,38.925,94884.0
2016-02-24 10:00:00,46.08,46.38,45.99,46.37,65784.0,38.8575,39.1105,38.7816,39.102,65784.0
2016-02-24 10:30:00,46.37,46.42,46.17,46.32,74608.0,39.102,39.1442,38.9334,39.0599,74608.0
2016-02-24 11:00:00,46.35,46.42,46.27,46.31,50918.0,39.0852,39.1442,39.0177,39.0515,50918.0
2016-02-24 11:30:00,46.34,46.43,46.31,46.38,106598.0,39.0767,39.1526,39.0515,39.1105,106598.0
2016-02-24 12:00:00,46.38,46.4,46.1,46.12,105360.0,39.1105,39.1273,38.8744,38.8912,105360.0
2016-02-24 12:30:00,46.13,46.22,46.1,46.13,173124.0,38.8997,38.9756,38.8744,38.8997,173124.0
2016-02-24 13:00:00,46.15,46.18,45.97,45.97,42418.0,38.9165,38.9418,38.7647,38.7647,42418.0
2016-02-24 13:30:00,45.99,46.26,45.98,46.23,41898.0,38.7816,39.0093,38.7732,38.984,41898.0
2016-02-24 14:00:00,46.24,46.43,46.17,46.39,55784.0,38.9924,39.1526,38.9334,39.1189,55784.0
2016-02-24 14:30:00,46.4,46.41,46.3,46.34,85846.0,39.1273,39.1358,39.043,39.0767,85846.0
2016-02-24 15:00:00,46.35,46.51,46.35,46.48,102850.0,39.0852,39.2201,39.0852,39.1948,102850.0
2016-02-24 15:30:00,46.49,46.49,46.35,46.45,203650.0,39.2032,39.2032,39.0852,39.1695,203650.0
2016-02-25 09:30:00,46.47,46.9,46.44,46.82,57228.0,39.1864,39.549,39.1611,39.4815,57228.0
2016-02-25 10:00:00,46.78,46.85,46.72,46.77,78886.0,39.4478,39.5068,39.3972,39.4394,78886.0
2016-02-25 10:30:00,46.81,46.85,46.7,46.76,37950.0,39.4731,39.5068,39.3803,39.4309,37950.0
2016-02-25 11:00:00,46.73,46.77,46.67,46.73,50824.0,39.4056,39.4394,39.355,39.4056,50824.0
2016-02-25 11:30:00,46.74,46.78,46.69,46.73,39782.0,39.4141,39.4478,39.3719,39.4056,39782.0
2016-02-25 12:00:00,46.74,46.87,46.73,46.84,79620.0,39.4141,39.5237,39.4056,39.4984,79620.0
2016-02-25 12:30:00,46.81,46.84,46.73,46.82,29584.0,39.4731,39.4984,39.4056,39.4815,29584.0
2016-02-25 13:00:00,46.82,46.85,46.8,46.84,47850.0,39.4815,39.5068,39.4646,39.4984,47850.0
2016-02-25 13:30:00,46.85,47.08,46.84,47.05,40370.0,39.5068,39.7008,39.4984,39.6755,40370.0
2016-02-25 14:00:00,47.05,47.09,46.96,47.0,33488.0,39.6755,39.7092,39.5996,39.6333,33488.0
2016-02-25 14:30:00,46.98,47.01,46.88,46.88,32748.0,39.6164,39.6417,39.5321,39.5321,32748.0
2016-02-25 15:00:00,46.89,47.02,46.89,46.95,47044.0,39.5405,39.6502,39.5405,39.5911,47044.0
2016-02-25 15:30:00,46.95,47.05,46.91,47.05,164890.0,39.5911,39.6755,39.5574,39.6755,164890.0
2016-02-26 09:30:00,47.05,47.18,46.89,47.16,42838.0,39.6755,39.7851,39.5405,39.7682,42838.0
2016-02-26 10:00:00,47.1,47.12,46.84,46.99,29000.0,39.7176,39.7345,39.4984,39.6249,29000.0
2016-02-26 10:30:00,46.99,47.22,46.96,47.15,106498.0,39.6249,39.8188,39.5996,39.7598,106498.0
2016-02-26 11:00:00,47.14,47.19,46.94,46.94,88396.0,39.7514,39.7935,39.5827,39.5827,88396.0
2016-02-26 11:30:00,46.93,46.97,46.79,46.87,32118.0,39.5743,39.608,39.4562,39.5237,32118.0
2016-02-26 12:00:00,46.85,46.86,46.69,46.8,74302.0,39.5068,39.5152,39.3719,39.4646,74302.0
2016-02-26 12:30:00,46.8,46.85,46.71,46.81,38418.0,39.4646,39.5068,39.3888,39.4731,38418.0
2016-02-26 13:00:00,46.8,46.83,46.62,46.63,49952.0,39.4646,39.4899,39.3129,39.3213,49952.0
2016-02-26 13:30:00,46.63,46.67,46.48,46.51,43240.0,39.3213,39.355,39.1948,39.2201,43240.0
2016-02-26 14:00:00,46.52,46.7,46.52,46.65,51636.0,39.2285,39.3803,39.2285,39.3382,51636.0
2016-02-26 14:30:00,46.66,46.76,46.6,46.69,52282.0,39.3466,39.4309,39.296,39.3719,52282.0
2016-02-26 15:00:00,46.66,46.84,46.66,46.79,37980.0,39.3466,39.4984,39.3466,39.4562,37980.0
2016-02-26 15:30:00,46.77,46.84,46.73,46.77,142024.0,39.4394,39.4984,39.4056,39.4394,142024.0
2016-02-29 09:30:00,46.69,46.9,46.66,46.66,45564.0,39.3719,39.549,39.3466,39.3466,45564.0
2016-02-29 10:00:00,46.65,46.8,46.51,46.8,81426.0,39.3382,39.4646,39.2201,39.4646,81426.0
2016-02-29 10:30:00,46.8,47.0,46.74,46.95,53264.0,39.4646,39.6333,39.4141,39.5911,53264.0
2016-02-29 11:00:00,46.96,47.03,46.87,47.02,47132.0,39.5996,39.6586,39.5237,39.6502,47132.0
2016-02-29 11:30:00,47.01,47.18,46.99,47.14,62818.0,39.6417,39.7851,39.6249,39.7514,62818.0
2016-02-29 12:00:00,47.15,47.16,46.97,46.98,25282.0,39.7598,39.7682,39.608,39.6164,25282.0
2016-02-29 12:30:00,46.98,47.13,46.98,47.1,29094.0,39.6164,39.7429,39.6164,39.7176,29094.0
2016-02-29 13:00:00,47.1,47.1,46.87,46.87,24960.0,39.7176,39.7176,39.5237,39.5237,24960.0
2016-02-29 13:30:00,46.85,46.91,46.83,46.88,21320.0,39.5068,39.5574,39.4899,39.5321,21320.0
2016-02-29 14:00:00,46.87,46.87,46.7,46.72,45368.0,39.5237,39.5237,39.3803,39.3972,45368.0
2016-02-29 14:30:00,46.7,46.78,46.65,46.77,37816.0,39.3803,39.4478,39.3382,39.4394,37816.0
2016-02-29 15:00:00,46.76,46.77,46.68,46.74,51594.0,39.4309,39.4394,39.3635,39.4141,51594.0
2016-02-29 15:30:00,46.74,46.86,46.61,46.61,305298.0,39.4141,39.5152,39.3044,39.3044,305298.0
2016-03-01 09:30:00,46.99,47.07,46.57,46.63,92340.0,39.6249,39.6923,39.2707,39.3213,92340.0
2016-03-01 10:00:00,46.66,46.74,46.57,46.73,70438.0,39.3466,39.4141,39.2707,39.4056,70438.0
2016-03-01 10:30:00,46.77,46.88,46.67,46.74,67498.0,39.4394,39.5321,39.355,39.4141,67498.0
2016-03-01 11:00:00,46.69,46.87,46.67,46.85,78064.0,39.3719,39.5237,39.355,39.5068,78064.0
2016-03-01 11:30:00,46.85,46.88,46.58,46.65,105780.0,39.5068,39.5321,39.2791,39.3382,105780.0
2016-03-01 12:00:00,46.63,46.85,46.63,46.76,83956.0,39.3213,39.5068,39.3213,39.4309,83956.0
2016-03-01 12:30:00,46.77,46.79,46.72,46.73,67322.0,39.4394,39.4562,39.3972,39.4056,67322.0
2016-03-01 13:00:00,46.74,46.78,46.6,46.73,72954.0,39.4141,39.4478,39.296,39.4056,72954.0
2016-03-01 13:30:00,46.74,46.78,46.67,46.75,89106.0,39.4141,39.4478,39.355,39.4225,89106.0
2016-03-01 14:00:00,46.77,46.77,46.59,46.67,86860.0,39.4394,39.4394,39.2876,39.355,86860.0
2016-03-01 14:30:00,46.68,46.84,46.68,46.8,111912.0,39.3635,39.4984,39.3635,39.4646,111912.0
2016-03-01 15:00:00,46.79,46.92,46.78,46.9,152256.0,39.4562,39.5658,39.4478,39.549,152256.0
2016-03-01 15:30:00,46.88,46.9,46.6,46.7,234392.0,39.5321,39.549,39.296,39.3803,234392.0
2016-03-02 09:30:00,46.61,46.8,46.21,46.42,77950.0,39.3044,39.4646,38.9671,39.1442,77950.0
2016-03-02 10:00:00,46.44,46.44,46.22,46.24,91374.0,39.1611,39.1611,38.9756,38.9924,91374.0
2016-03-02 10:30:00,46.24,46.24,46.11,46.19,63742.0,38.9924,38.9924,38.8828,38.9503,63742.0
2016-03-02 11:00:00,46.18,46.33,46.07,46.3,88388.0,38.9418,39.0683,38.8491,39.043,88388.0
2016-03-02 11:30:00,46.31,46.38,46.22,46.22,35532.0,39.0515,39.1105,38.9756,38.9756,35532.0
2016-03-02 12:00:00,46.22,46.24,46.11,46.22,66522.0,38.9756,38.9924,38.8828,38.9756,66522.0
2016-03-02 12:30:00,46.22,46.49,46.19,46.49,40422.0,38.9756,39.2032,38.9503,39.2032,40422.0
2016-03-02 13:00:00,46.47,46.63,46.44,46.63,29158.0,39.1864,39.3213,39.1611,39.3213,29158.0
2016-03-02 13:30:00,46.62,46.63,46.45,46.6,26896.0,39.3129,39.3213,39.1695,39.296,26896.0
2016-03-02 14:00:00,46.6,46.63,46.43,46.44,52362.0,39.296,39.3213,39.1526,39.1611,52362.0
2016-03-02 14:30:00,46.44,46.62,46.43,46.58,33698.0,39.1611,39.3129,39.1526,39.2791,33698.0
2016-03-02 15:00:00,46.58,46.69,46.52,46.64,51616.0,39.2791,39.3719,39.2285,39.3297,51616.0
2016-03-02 15:30:00,46.64,46.77,46.56,46.76,175864.0,39.3297,39.4394,39.2623,39.4309,175864.0
2016-03-03 09:30:00,46.6,46.76,46.33,46.33,33858.0,39.296,39.4309,39.0683,39.0683,33858.0
2016-03-03 10:00:00,46.36,46.6,46.35,46.48,69904.0,39.0936,39.296,39.0852,39.1948,69904.0
2016-03-03 10:30:00,46.51,46.6,46.46,46.46,57052.0,39.2201,39.296,39.1779,39.1779,57052.0
2016-03-03 11:00:00,46.44,46.53,46.27,46.29,37890.0,39.1611,39.237,39.0177,39.0346,37890.0
2016-03-03 11:30:00,46.29,46.54,46.29,46.45,23190.0,39.0346,39.2454,39.0346,39.1695,23190.0
2016-03-03 12:00:00,46.46,46.54,46.45,46.49,20820.0,39.1779,39.2454,39.1695,39.2032,20820.0
2016-03-03 12:30:00,46.51,46.57,46.45,46.51,16900.0,39.2201,39.2707,39.1695,39.2201,16900.0
2016-03-03 13:00:00,46.49,46.54,46.44,46.47,35602.0,39.2032,39.2454,39.1611,39.1864,35602.0
2016-03-03 13:30:00,46.46,46.51,46.43,46.49,39264.0,39.1779,39.2201,39.1526,39.2032,39264.0
2016-03-03 14:00:00,46.5,46.63,46.5,46.6,41276.0,39.2117,39.3213,39.2117,39.296,41276.0
2016-03-03 14:30:00,46.61,46.78,46.6,46.75,38792.0,39.3044,39.4478,39.296,39.4225,38792.0
2016-03-03 15:00:00,46.75,46.8,46.67,46.74,47514.0,39.4225,39.4646,39.355,39.4141,47514.0
2016-03-03 15:30:00,46.75,46.88,46.71,46.88,242070.0,39.4225,39.5321,39.3888,39.5321,242070.0
2016-03-04 09:30:00,46.9,46.92,46.59,46.67,35634.0,39.549,39.5658,39.2876,39.355,35634.0
2016-03-04 10:00:00,46.67,46.84,46.63,46.79,57780.0,39.355,39.4984,39.3213,39.4562,57780.0
2016-03-04 10:30:00,46.82,46.82,46.72,46.77,51366.0,39.4815,39.4815,39.3972,39.4394,51366.0
2016-03-04 11:00:00,46.78,46.8,46.66,46.66,40856.0,39.4478,39.4646,39.3466,39.3466,40856.0
2016-03-04 11:30:00,46.67,46.72,46.59,46.68,38208.0,39.355,39.3972,39.2876,39.3635,38208.0
2016-03-04 12:00:00,46.68,46.74,46.65,46.74,46192.0,39.3635,39.4141,39.3382,39.4141,46192.0
2016-03-04 12:30:00,46.74,46.75,46.69,46.73,57430.0,39.4141,39.4225,39.3719,39.4056,57430.0
2016-03-04 13:00:00,46.73,46.8,46.71,46.75,30560.0,39.4056,39.4646,39.3888,39.4225,30560.0
2016-03-04 13:30:00,46.75,46.77,46.73,46.75,53560.0,39.4225,39.4394,39.4056,39.4225,53560.0
2016-03-04 14:00:00,46.75,46.94,46.74,46.88,136792.0,39.4225,39.5827,39.4141,39.5321,136792.0
2016-03-04 14:30:00,46.87,46.87,46.65,46.67,110484.0,39.5237,39.5237,39.3382,39.355,110484.0
2016-03-04 15:00:00,46.65,46.79,46.64,46.79,78880.0,39.3382,39.4562,39.3297,39.4562,78880.0
2016-03-04 15:30:00,46.79,46.99,46.78,46.96,284388.0,39.4562,39.6249,39.4478,39.5996,284388.0
2016-03-07 09:30:00,46.74,46.94,46.52,46.76,95776.0,39.4141,39.5827,39.2285,39.4309,95776.0
2016-03-07 10:00:00,46.76,46.76,46.56,46.57,43448.0,39.4309,39.4309,39.2623,39.2707,43448.0
2016-03-07 10:30:00,46.59,46.74,46.44,46.74,32256.0,39.2876,39.4141,39.1611,39.4141,32256.0
2016-03-07 11:00:00,46.74,46.81,46.67,46.74,35014.0,39.4141,39.4731,39.355,39.4141,35014.0
2016-03-07 11:30:00,46.77,46.93,46.72,46.81,41924.0,39.4394,39.5743,39.3972,39.4731,41924.0
2016-03-07 12:00:00,46.81,46.84,46.74,46.78,33518.0,39.4731,39.4984,39.4141,39.4478,33518.0
2016-03-07 12:30:00,46.81,46.92,46.81,46.92,28858.0,39.4731,39.5658,39.4731,39.5658,28858.0
2016-03-07 13:00:00,46.91,46.93,46.82,46.86,25162.0,39.5574,39.5743,39.4815,39.5152,25162.0
2016-03-07 13:30:00,46.85,46.87,46.8,46.81,26666.0,39.5068,39.5237,39.4646,39.4731,26666.0
2016-03-07 14:00:00,46.81,46.85,46.63,46.63,57574.0,39.4731,39.5068,39.3213,39.3213,57574.0
2016-03-07 14:30:00,46.63,46.76,46.56,46.76,78304.0,39.3213,39.4309,39.2623,39.4309,78304.0
2016-03-07 15:00:00,46.75,46.77,46.63,46.66,97516.0,39.4225,39.4394,39.3213,39.3466,97516.0
2016-03-07 15:30:00,46.67,46.74,46.49,46.64,285608.0,39.355,39.4141,39.2032,39.3297,285608.0
2016-03-08 09:30:00,46.46,46.49,46.22,46.34,133632.0,39.1779,39.2032,38.9756,39.0767,133632.0
2016-03-08 10:00:00,46.35,46.47,46.24,46.37,61908.0,39.0852,39.1864,38.9924,39.102,61908.0
2016-03-08 10:30:00,46.38,46.67,46.35,46.67,43298.0,39.1105,39.355,39.0852,39.355,43298.0
2016-03-08 11:00:00,46.63,46.68,46.48,46.62,41418.0,39.3213,39.3635,39.1948,39.3129,41418.0
2016-03-08 11:30:00,46.65,46.77,46.62,46.74,48288.0,39.3382,39.4394,39.3129,39.4141,48288.0
2016-03-08 12:00:00,46.74,46.91,46.74,46.81,26368.0,39.4141,39.5574,39.4141,39.4731,26368.0
2016-03-08 12:30:00,46.82,46.82,46.72,46.8,43558.0,39.4815,39.4815,39.3972,39.4646,43558.0
2016-03-08 13:00:00,46.82,46.88,46.8,46.85,27172.0,39.4815,39.5321,39.4646,39.5068,27172.0
2016-03-08 13:30:00,46.85,46.9,46.71,46.79,54118.0,39.5068,39.549,39.3888,39.4562,54118.0
2016-03-08 14:00:00,46.8,46.92,46.77,46.79,44860.0,39.4646,39.5658,39.4394,39.4562,44860.0
2016-03-08 14:30:00,46.79,46.83,46.69,46.76,60048.0,39.4562,39.4899,39.3719,39.4309,60048.0
2016-03-08 15:00:00,46.76,46.8,46.72,46.74,63324.0,39.4309,39.4646,39.3972,39.4141,63324.0
2016-03-08 15:30:00,46.74,46.84,46.72,46.79,161336.0,39.4141,39.4984,39.3972,39.4562,161336.0
2016-03-09 09:30:00,46.97,47.22,46.8,47.08,94476.0,39.608,39.8188,39.4646,39.7008,94476.0
2016-03-09 10:00:00,47.07,47.23,47.04,47.14,48830.0,39.6923,39.8273,39.667,39.7514,48830.0
2016-03-09 10:30:00,47.1,47.18,46.83,46.87,25504.0,39.7176,39.7851,39.4899,39.5237,25504.0
2016-03-09 11:00:00,46.88,47.06,46.83,47.02,14452.0,39.5321,39.6839,39.4899,39.6502,14452.0
2016-03-09 11:30:00,47.02,47.07,46.98,46.98,24404.0,39.6502,39.6923,39.6164,39.6164,24404.0
2016-03-09 12:00:00,46.99,46.99,46.87,46.87,17220.0,39.6249,39.6249,39.5237,39.5237,17220.0
2016-03-09 12:30:00,46.87,46.88,46.79,46.81,28120.0,39.5237,39.5321,39.4562,39.4731,28120.0
2016-03-09 13:00:00,46.81,46.88,46.79,46.79,22552.0,39.4731,39.5321,39.4562,39.4562,22552.0
2016-03-09 13:30:00,46.78,46.9,46.78,46.85,40832.0,39.4478,39.549,39.4478,39.5068,40832.0
2016-03-09 14:00:00,46.85,46.85,46.73,46.75,61408.0,39.5068,39.5068,39.4056,39.4225,61408.0
2016-03-09 14:30:00,46.77,46.88,46.75,46.85,43556.0,39.4394,39.5321,39.4225,39.5068,43556.0
2016-03-09 15:00:00,46.85,46.93,46.85,46.91,34970.0,39.5068,39.5743,39.5068,39.5574,34970.0
2016-03-09 15:30:00,46.91,47.01,46.89,46.93,218660.0,39.5574,39.6417,39.5405,39.5743,218660.0
2016-03-10 09:30:00,47.18,47.21,46.95,47.16,74384.0,39.7851,39.8104,39.5911,39.7682,74384.0
2016-03-10 10:00:00,47.15,47.16,46.91,47.02,24714.0,39.7598,39.7682,39.5574,39.6502,24714.0
2016-03-10 10:30:00,46.99,46.99,46.73,46.73,21904.0,39.6249,39.6249,39.4056,39.4056,21904.0
2016-03-10 11:00:00,46.71,46.73,46.49,46.57,38098.0,39.3888,39.4056,39.2032,39.2707,38098.0
2016-03-10 11:30:00,46.54,46.59,46.43,46.48,29000.0,39.2454,39.2876,39.1526,39.1948,29000.0
2016-03-10 12:00:00,46.49,46.54,46.39,46.46,35966.0,39.2032,39.2454,39.1189,39.1779,35966.0
2016-03-10 12:30:00,46.45,46.45,46.3,46.35,45590.0,39.1695,39.1695,39.043,39.0852,45590.0
2016-03-10 13:00:00,46.36,46.41,46.18,46.38,97802.0,39.0936,39.1358,38.9418,39.1105,97802.0
2016-03-10 13:30:00,46.38,46.45,46.33,46.44,32874.0,39.1105,39.1695,39.0683,39.1611,32874.0
2016-03-10 14:00:00,46.44,46.6,46.44,46.59,32286.0,39.1611,39.296,39.1611,39.2876,32286.0
2016-03-10 14:30:00,46.61,46.69,46.52,46.68,22240.0,39.3044,39.3719,39.2285,39.3635,22240.0
2016-03-10 15:00:00,46.67,46.83,46.65,46.8,50990.0,39.355,39.4899,39.3382,39.4646,50990.0
2016-03-10 15:30:00,46.8,46.84,46.74,46.84,143076.0,39.4646,39.4984,39.4141,39.4984,143076.0
2016-03-11 09:30:00,47.19,47.19,46.92,47.13,63854.0,39.7935,39.7935,39.5658,39.7429,63854.0
2016-03-11 10:00:00,47.16,47.18,46.94,47.05,44432.0,39.7682,39.7851,39.5827,39.6755,44432.0
2016-03-11 10:30:00,47.07,47.21,47.03,47.21,18142.0,39.6923,39.8104,39.6586,39.8104,18142.0
2016-03-11 11:00:00,47.2,47.34,47.18,47.32,52026.0,39.802,39.92,39.7851,39.9031,52026.0
2016-03-11 11:30:00,47.32,47.42,47.08,47.22,92246.0,39.9031,39.9875,39.7008,39.8188,92246.0
2016-03-11 12:00:00,47.22,47.31,47.17,47.21,59082.0,39.8188,39.8947,39.7767,39.8104,59082.0
2016-03-11 12:30:00,47.2,47.2,47.08,47.08,66218.0,39.802,39.802,39.7008,39.7008,66218.0
2016-03-11 13:00:00,47.08,47.08,46.87,46.88,46866.0,39.7008,39.7008,39.5237,39.5321,46866.0
2016-03-11 13:30:00,46.9,46.99,46.82,46.99,46778.0,39.549,39.6249,39.4815,39.6249,46778.0
2016-03-11 14:00:00,46.99,46.99,46.81,46.82,61646.0,39.6249,39.6249,39.4731,39.4815,61646.0
2016-03-11 14:30:00,46.82,46.83,46.74,46.77,49448.0,39.4815,39.4899,39.4141,39.4394,49448.0
2016-03-11 15:00:00,46.77,46.97,46.77,46.94,54042.0,39.4394,39.608,39.4394,39.5827,54042.0
2016-03-11 15:30:00,46.94,47.13,46.93,47.12,191860.0,39.5827,39.7429,39.5743,39.7345,191860.0
2016-03-14 09:30:00,46.99,47.19,46.58,46.68,55418.0,39.6249,39.7935,39.2791,39.3635,55418.0
2016-03-14 10:00:00,46.7,46.99,46.7,46.96,36946.0,39.3803,39.6249,39.3803,39.5996,36946.0
2016-03-14 10:30:00,46.98,47.14,46.98,47.14,44972.0,39.6164,39.7514,39.6164,39.7514,44972.0
2016-03-14 11:00:00,47.13,47.28,47.12,47.26,49364.0,39.7429,39.8694,39.7345,39.8526,49364.0
2016-03-14 11:30:00,47.28,47.28,47.12,47.19,40770.0,39.8694,39.8694,39.7345,39.7935,40770.0
2016-03-14 12:00:00,47.2,47.26,47.13,47.23,30378.0,39.802,39.8526,39.7429,39.8273,30378.0
2016-03-14 12:30:00,47.24,47.26,47.2,47.22,25554.0,39.8357,39.8526,39.802,39.8188,25554.0
2016-03-14 13:00:00,47.22,47.22,47.13,47.16,21662.0,39.8188,39.8188,39.7429,39.7682,21662.0
2016-03-14 13:30:00,47.15,47.24,47.15,47.18,33344.0,39.7598,39.8357,39.7598,39.7851,33344.0
2016-03-14 14:00:00,47.18,47.18,47.03,47.05,43272.0,39.7851,39.7851,39.6586,39.6755,43272.0
2016-03-14 14:30:00,47.06,47.18,47.05,47.13,29952.0,39.6839,39.7851,39.6755,39.7429,29952.0
2016-03-14 15:00:00,47.13,47.2,47.1,47.17,45412.0,39.7429,39.802,39.7176,39.7767,45412.0
2016-03-14 15:30:00,47.17,47.22,47.14,47.14,96534.0,39.7767,39.8188,39.7514,39.7514,96534.0
2016-03-15 09:30:00,46.91,46.96,46.59,46.85,132388.0,39.5574,39.5996,39.2876,39.5068,132388.0
2016-03-15 10:00:00,46.85,47.04,46.85,47.0,86272.0,39.5068,39.667,39.5068,39.6333,86272.0
2016-03-15 10:30:00,47.02,47.05,46.9,46.95,74468.0,39.6502,39.6755,39.549,39.5911,74468.0
2016-03-15 11:00:00,46.96,47.01,46.95,46.97,55896.0,39.5996,39.6417,39.5911,39.608,55896.0
2016-03-15 11:30:00,46.97,46.99,46.83,46.93,55718.0,39.608,39.6249,39.4899,39.5743,55718.0
2016-03-15 12:00:00,46.93,46.95,46.87,46.9,75512.0,39.5743,39.5911,39.5237,39.549,75512.0
2016-03-15 12:30:00,46.9,46.99,46.82,46.82,49132.0,39.549,39.6249,39.4815,39.4815,49132.0
2016-03-15 13:00:00,46.84,46.84,46.76,46.78,51620.0,39.4984,39.4984,39.4309,39.4478,51620.0
2016-03-15 13:30:00,46.79,46.82,46.72,46.74,66088.0,39.4562,39.4815,39.3972,39.4141,66088.0
2016-03-15 14:00:00,46.74,46.95,46.73,46.88,48050.0,39.4141,39.5911,39.4056,39.5321,48050.0
2016-03-15 14:30:00,46.87,46.91,46.79,46.8,73388.0,39.5237,39.5574,39.4562,39.4646,73388.0
2016-03-15 15:00:00,46.8,46.9,46.76,46.88,123342.0,39.4646,39.549,39.4309,39.5321,123342.0
2016-03-15 15:30:00,46.88,46.9,46.78,46.88,242034.0,39.5321,39.549,39.4478,39.5321,242034.0
2016-03-16 09:30:00,46.8,46.88,46.58,46.85,79986.0,39.4646,39.5321,39.2791,39.5068,79986.0
2016-03-16 10:00:00,46.84,46.91,46.57,46.65,63814.0,39.4984,39.5574,39.2707,39.3382,63814.0
2016-03-16 10:30:00,46.6,46.81,46.58,46.75,27886.0,39.296,39.4731,39.2791,39.4225,27886.0
2016-03-16 11:00:00,46.73,46.85,46.7,46.85,23228.0,39.4056,39.5068,39.3803,39.5068,23228.0
2016-03-16 11:30:00,46.88,46.94,46.84,46.91,34352.0,39.5321,39.5827,39.4984,39.5574,34352.0
2016-03-16 12:00:00,46.87,47.0,46.87,46.97,26704.0,39.5237,39.6333,39.5237,39.608,26704.0
2016-03-16 12:30:00,46.94,46.96,46.87,46.9,30178.0,39.5827,39.5996,39.5237,39.549,30178.0
2016-03-16 13:00:00,46.88,46.92,46.8,46.89,25976.0,39.5321,39.5658,39.4646,39.5405,25976.0
2016-03-16 13:30:00,46.88,47.04,46.88,46.98,27210.0,39.5321,39.667,39.5321,39.6164,27210.0
2016-03-16 14:00:00,47.01,47.44,47.01,47.35,61808.0,39.6417,40.0043,39.6417,39.9284,61808.0
2016-03-16 14:30:00,47.34,47.4,47.23,47.27,43088.0,39.92,39.9706,39.8273,39.861,43088.0
2016-03-16 15:00:00,47.25,47.43,47.24,47.38,57502.0,39.8441,39.9959,39.8357,39.9537,57502.0
2016-03-16 15:30:00,47.38,47.46,47.34,47.37,123962.0,39.9537,40.0212,39.92,39.9453,123962.0
2016-03-17 09:30:00,47.42,47.63,47.27,47.37,126534.0,39.9875,40.1646,39.861,39.9453,126534.0
2016-03-17 10:00:00,47.35,47.52,47.35,47.5,78436.0,39.9284,40.0718,39.9284,40.0549,78436.0
2016-03-17 10:30:00,47.52,47.69,47.52,47.56,50396.0,40.0718,40.2152,40.0718,40.1055,50396.0
2016-03-17 11:00:00,47.58,47.74,47.5,47.65,50380.0,40.1224,40.2573,40.0549,40.1814,50380.0
2016-03-17 11:30:00,47.66,47.77,47.6,47.77,84400.0,40.1899,40.2826,40.1393,40.2826,84400.0
2016-03-17 12:00:00,47.77,47.93,47.66,47.92,83520.0,40.2826,40.4175,40.1899,40.4091,83520.0
2016-03-17 12:30:00,47.91,48.1,47.9,48.07,108394.0,40.4007,40.5609,40.3922,40.5356,108394.0
2016-03-17 13:00:00,48.09,48.09,47.79,47.79,42766.0,40.5525,40.5525,40.2995,40.2995,42766.0
2016-03-17 13:30:00,47.75,47.91,47.74,47.75,52756.0,40.2657,40.4007,40.2573,40.2657,52756.0
2016-03-17 14:00:00,47.74,47.88,47.7,47.85,107230.0,40.2573,40.3754,40.2236,40.3501,107230.0
2016-03-17 14:30:00,47.85,47.91,47.75,47.87,89496.0,40.3501,40.4007,40.2657,40.3669,89496.0
2016-03-17 15:00:00,47.88,47.94,47.83,47.92,74510.0,40.3754,40.426,40.3332,40.4091,74510.0
2016-03-17 15:30:00,47.92,48.01,47.84,47.88,228312.0,40.4091,40.485,40.3416,40.3754,228312.0
2016-03-18 09:30:00,47.87,48.1,47.57,47.58,371110.0,40.3669,40.5609,40.114,40.1224,371110.0
2016-03-18 10:00:00,47.57,47.67,47.44,47.62,52352.0,40.114,40.1983,40.0043,40.1561,52352.0
2016-03-18 10:30:00,47.62,47.83,47.56,47.56,33472.0,40.1561,40.3332,40.1055,40.1055,33472.0
2016-03-18 11:00:00,47.59,47.69,47.56,47.65,43586.0,40.1308,40.2152,40.1055,40.1814,43586.0
2016-03-18 11:30:00,47.66,47.71,47.62,47.62,57226.0,40.1899,40.232,40.1561,40.1561,57226.0
2016-03-18 12:00:00,47.63,47.63,47.52,47.52,46924.0,40.1646,40.1646,40.0718,40.0718,46924.0
2016-03-18 12:30:00,47.52,47.53,47.41,47.44,54326.0,40.0718,40.0802,39.979,40.0043,54326.0
2016-03-18 13:00:00,47.45,47.48,47.41,47.42,37510.0,40.0128,40.0381,39.979,39.9875,37510.0
2016-03-18 13:30:00,47.43,47.45,47.37,47.42,46716.0,39.9959,40.0128,39.9453,39.9875,46716.0
2016-03-18 14:00:00,47.44,47.46,47.41,47.43,68186.0,40.0043,40.0212,39.979,39.9959,68186.0
2016-03-18 14:30:00,47.43,47.44,47.34,47.35,88446.0,39.9959,40.0043,39.92,39.9284,88446.0
2016-03-18 15:00:00,47.35,47.49,47.34,47.41,171666.0,39.9284,40.0465,39.92,39.979,171666.0
2016-03-18 15:30:00,47.41,47.41,47.2,47.23,517050.0,39.979,39.979,39.802,39.8273,517050.0
2016-03-21 09:30:00,47.09,47.27,46.95,47.06,67392.0,39.7092,39.861,39.5911,39.6839,67392.0
2016-03-21 10:00:00,47.1,47.18,46.94,46.95,65546.0,39.7176,39.7851,39.5827,39.5911,65546.0
2016-03-21 10:30:00,46.94,47.04,46.88,46.95,53588.0,39.5827,39.667,39.5321,39.5911,53588.0
2016-03-21 11:00:00,46.96,47.01,46.89,46.96,59078.0,39.5996,39.6417,39.5405,39.5996,59078.0
2016-03-21 11:30:00,46.98,47.06,46.97,47.06,61868.0,39.6164,39.6839,39.608,39.6839,61868.0
2016-03-21 12:00:00,47.07,47.17,47.06,47.08,53416.0,39.6923,39.7767,39.6839,39.7008,53416.0
2016-03-21 12:30:00,47.09,47.1,46.97,47.07,77924.0,39.7092,39.7176,39.608,39.6923,77924.0
2016-03-21 13:00:00,47.07,47.12,46.99,47.07,64982.0,39.6923,39.7345,39.6249,39.6923,64982.0
2016-03-21 13:30:00,47.07,47.15,47.01,47.1,89190.0,39.6923,39.7598,39.6417,39.7176,89190.0
2016-03-21 14:00:00,47.1,47.13,47.08,47.1,94928.0,39.7176,39.7429,39.7008,39.7176,94928.0
2016-03-21 14:30:00,47.1,47.19,47.08,47.15,56938.0,39.7176,39.7935,39.7008,39.7598,56938.0
2016-03-21 15:00:00,47.14,47.19,47.08,47.18,110626.0,39.7514,39.7935,39.7008,39.7851,110626.0
2016-03-21 15:30:00,47.18,47.18,47.05,47.07,199040.0,39.7851,39.7851,39.6755,39.6923,199040.0
2016-03-22 09:30:00,47.02,47.22,46.55,46.69,90008.0,39.6502,39.8188,39.2538,39.3719,90008.0
2016-03-22 10:00:00,46.71,47.1,46.71,47.0,63484.0,39.3888,39.7176,39.3888,39.6333,63484.0
2016-03-22 10:30:00,47.0,47.08,46.95,46.99,60512.0,39.6333,39.7008,39.5911,39.6249,60512.0
2016-03-22 11:00:00,46.97,46.98,46.85,46.97,19592.0,39.608,39.6164,39.5068,39.608,19592.0
2016-03-22 11:30:00,46.98,46.99,46.87,46.98,44556.0,39.6164,39.6249,39.5237,39.6164,44556.0
2016-03-22 12:00:00,46.98,47.08,46.96,47.06,29682.0,39.6164,39.7008,39.5996,39.6839,29682.0
2016-03-22 12:30:00,47.04,47.17,47.02,47.17,44938.0,39.667,39.7767,39.6502,39.7767,44938.0
2016-03-22 13:00:00,47.17,47.28,47.16,47.24,58786.0,39.7767,39.8694,39.7682,39.8357,58786.0
2016-03-22 13:30:00,47.24,47.24,47.04,47.1,51002.0,39.8357,39.8357,39.667,39.7176,51002.0
2016-03-22 14:00:00,47.1,47.2,47.08,47.16,60530.0,39.7176,39.802,39.7008,39.7682,60530.0
2016-03-22 14:30:00,47.15,47.21,47.06,47.13,69948.0,39.7598,39.8104,39.6839,39.7429,69948.0
2016-03-22 15:00:00,47.12,47.17,47.0,47.07,77406.0,39.7345,39.7767,39.6333,39.6923,77406.0
2016-03-22 15:30:00,47.07,47.09,46.98,47.02,263114.0,39.6923,39.7092,39.6164,39.6502,263114.0
2016-03-23 09:30:00,47.16,47.46,47.01,47.23,267724.0,39.7682,40.0212,39.6417,39.8273,267724.0
2016-03-23 10:00:00,47.19,47.27,47.08,47.27,133998.0,39.7935,39.861,39.7008,39.861,133998.0
2016-03-23 10:30:00,47.27,47.38,47.21,47.37,158532.0,39.861,39.9537,39.8104,39.9453,158532.0
2016-03-23 11:00:00,47.35,47.48,47.29,47.38,69670.0,39.9284,40.0381,39.8778,39.9537,69670.0
2016-03-23 11:30:00,47.4,47.47,47.37,47.45,48190.0,39.9706,40.0296,39.9453,40.0128,48190.0
2016-03-23 12:00:00,47.45,47.65,47.42,47.65,40154.0,40.0128,40.1814,39.9875,40.1814,40154.0
2016-03-23 12:30:00,47.65,47.67,47.53,47.59,60152.0,40.1814,40.1983,40.0802,40.1308,60152.0
2016-03-23 13:00:00,47.6,47.65,47.51,47.6,59172.0,40.1393,40.1814,40.0634,40.1393,59172.0
2016-03-23 13:30:00,47.6,47.85,47.6,47.85,57814.0,40.1393,40.3501,40.1393,40.3501,57814.0
2016-03-23 14:00:00,47.85,48.05,47.85,47.96,121582.0,40.3501,40.5187,40.3501,40.4428,121582.0
2016-03-23 14:30:00,47.94,48.01,47.88,47.93,111800.0,40.426,40.485,40.3754,40.4175,111800.0
2016-03-23 15:00:00,47.94,47.99,47.9,47.98,101640.0,40.426,40.4681,40.3922,40.4597,101640.0
2016-03-23 15:30:00,47.96,47.99,47.92,47.92,331830.0,40.4428,40.4681,40.4091,40.4091,331830.0
2016-03-24 09:30:00,47.76,48.07,47.57,47.9,109242.0,40.2742,40.5356,40.114,40.3922,109242.0
2016-03-24 10:00:00,47.86,48.23,47.84,48.2,119682.0,40.3585,40.6705,40.3416,40.6452,119682.0
2016-03-24 10:30:00,48.22,48.23,47.99,48.12,194412.0,40.6621,40.6705,40.4681,40.5778,194412.0
2016-03-24 11:00:00,48.12,48.13,48.0,48.05,132568.0,40.5778,40.5862,40.4766,40.5187,132568.0
2016-03-24 11:30:00,48.05,48.15,48.02,48.14,140986.0,40.5187,40.6031,40.4934,40.5946,140986.0
2016-03-24 12:00:00,48.14,48.19,48.09,48.13,64372.0,40.5946,40.6368,40.5525,40.5862,64372.0
2016-03-24 12:30:00,48.1,48.11,48.01,48.07,55272.0,40.5609,40.5693,40.485,40.5356,55272.0
2016-03-24 13:00:00,48.08,48.1,48.04,48.08,39892.0,40.544,40.5609,40.5103,40.544,39892.0
2016-03-24 13:30:00,48.06,48.1,48.02,48.05,37508.0,40.5272,40.5609,40.4934,40.5187,37508.0
2016-03-24 14:00:00,48.05,48.13,48.01,48.12,46196.0,40.5187,40.5862,40.485,40.5778,46196.0
2016-03-24 14:30:00,48.14,48.21,48.06,48.2,82448.0,40.5946,40.6536,40.5272,40.6452,82448.0
2016-03-24 15:00:00,48.21,48.22,48.09,48.1,190516.0,40.6536,40.6621,40.5525,40.5609,190516.0
2016-03-24 15:30:00,48.11,48.18,48.05,48.17,438032.0,40.5693,40.6284,40.5187,40.6199,438032.0
2016-03-28 09:30:00,48.24,48.68,48.02,48.4,106058.0,40.6789,41.05,40.4934,40.8139,106058.0
2016-03-28 10:00:00,48.35,48.43,48.19,48.4,172194.0,40.7717,40.8392,40.6368,40.8139,172194.0
2016-03-28 10:30:00,48.38,48.52,48.33,48.48,171964.0,40.797,40.9151,40.7548,40.8813,171964.0
2016-03-28 11:00:00,48.45,48.51,48.42,48.42,86636.0,40.856,40.9066,40.8307,40.8307,86636.0
2016-03-28 11:30:00,48.43,48.57,48.34,48.55,110464.0,40.8392,40.9572,40.7633,40.9404,110464.0
2016-03-28 12:00:00,48.55,48.55,48.44,48.46,74140.0,40.9404,40.9404,40.8476,40.8645,74140.0
2016-03-28 12:30:00,48.45,48.51,48.36,48.45,68260.0,40.856,40.9066,40.7801,40.856,68260.0
2016-03-28 13:00:00,48.48,48.54,48.45,48.52,146002.0,40.8813,40.9319,40.856,40.9151,146002.0
2016-03-28 13:30:00,48.49,48.56,48.38,48.52,65076.0,40.8898,40.9488,40.797,40.9151,65076.0
2016-03-28 14:00:00,48.52,48.74,48.49,48.69,166004.0,40.9151,41.1006,40.8898,41.0584,166004.0
2016-03-28 14:30:00,48.67,48.67,48.5,48.63,109908.0,41.0415,41.0415,40.8982,41.0078,109908.0
2016-03-28 15:00:00,48.61,48.81,48.6,48.79,156150.0,40.991,41.1596,40.9825,41.1427,156150.0
2016-03-28 15:30:00,48.8,48.91,48.68,48.71,487028.0,41.1512,41.2439,41.05,41.0753,487028.0
2016-03-29 09:30:00,49.45,49.95,48.88,49.53,555436.0,41.6993,42.1209,41.2186,41.7668,555436.0
2016-03-29 10:00:00,49.51,49.62,49.29,49.49,301940.0,41.7499,41.8426,41.5644,41.733,301940.0
2016-03-29 10:30:00,49.46,49.67,49.32,49.38,240426.0,41.7077,41.8848,41.5897,41.6403,240426.0
2016-03-29 11:00:00,49.4,49.74,49.35,49.7,148550.0,41.6571,41.9438,41.615,41.9101,148550.0
2016-03-29 11:30:00,49.71,49.74,49.38,49.5,343340.0,41.9185,41.9438,41.6403,41.7415,343340.0
2016-03-29 12:00:00,49.47,49.77,49.41,49.67,365472.0,41.7162,41.9691,41.6656,41.8848,365472.0
2016-03-29 12:30:00,49.67,49.76,49.52,49.66,215702.0,41.8848,41.9607,41.7583,41.8764,215702.0
2016-03-29 13:00:00,49.66,49.81,49.59,49.65,268482.0,41.8764,42.0029,41.8174,41.8679,268482.0
2016-03-29 13:30:00,49.63,49.88,49.57,49.88,228100.0,41.8511,42.0619,41.8005,42.0619,228100.0
2016-03-29 14:00:00,49.89,50.15,49.74,50.12,233188.0,42.0703,42.2896,41.9438,42.2643,233188.0
2016-03-29 14:30:00,50.14,50.27,49.81,49.81,348064.0,42.2811,42.3908,42.0029,42.0029,348064.0
2016-03-29 15:00:00,49.8,50.02,49.76,49.91,172540.0,41.9944,42.18,41.9607,42.0872,172540.0
2016-03-29 15:30:00,49.89,49.93,49.74,49.79,456048.0,42.0703,42.1041,41.9438,41.986,456048.0
2016-03-30 09:30:00,49.77,49.83,49.43,49.52,271224.0,41.9691,42.0197,41.6824,41.7583,271224.0
2016-03-30 10:00:00,49.53,49.9,49.45,49.87,314072.0,41.7668,42.0788,41.6993,42.0535,314072.0
2016-03-30 10:30:00,49.88,49.9,49.59,49.66,118758.0,42.0619,42.0788,41.8174,41.8764,118758.0
2016-03-30 11:00:00,49.67,49.79,49.65,49.72,125938.0,41.8848,41.986,41.8679,41.927,125938.0
2016-03-30 11:30:00,49.72,49.88,49.67,49.88,98454.0,41.927,42.0619,41.8848,42.0619,98454.0
2016-03-30 12:00:00,49.91,50.02,49.88,49.97,78662.0,42.0872,42.18,42.0619,42.1378,78662.0
2016-03-30 12:30:00,49.96,50.02,49.9,49.97,77806.0,42.1294,42.18,42.0788,42.1378,77806.0
2016-03-30 13:00:00,49.99,50.04,49.84,49.86,45386.0,42.1547,42.1968,42.0282,42.045,45386.0
2016-03-30 13:30:00,49.86,49.95,49.85,49.91,49732.0,42.045,42.1209,42.0366,42.0872,49732.0
2016-03-30 14:00:00,49.9,50.07,49.88,50.05,48404.0,42.0788,42.2221,42.0619,42.2053,48404.0
2016-03-30 14:30:00,50.07,50.11,49.96,50.01,49910.0,42.2221,42.2558,42.1294,42.1715,49910.0
2016-03-30 15:00:00,50.01,50.09,49.96,49.97,102938.0,42.1715,42.239,42.1294,42.1378,102938.0
2016-03-30 15:30:00,49.96,50.0,49.87,49.88,315322.0,42.1294,42.1631,42.0535,42.0619,315322.0
2016-03-31 09:30:00,49.85,49.85,49.59,49.72,90108.0,42.0366,42.0366,41.8174,41.927,90108.0
2016-03-31 10:00:00,49.77,49.78,49.68,49.7,62646.0,41.9691,41.9776,41.8932,41.9101,62646.0
2016-03-31 10:30:00,49.68,49.92,49.68,49.87,64588.0,41.8932,42.0956,41.8932,42.0535,64588.0
2016-03-31 11:00:00,49.88,49.97,49.81,49.83,58244.0,42.0619,42.1378,42.0029,42.0197,58244.0
2016-03-31 11:30:00,49.83,49.83,49.68,49.8,55490.0,42.0197,42.0197,41.8932,41.9944,55490.0
2016-03-31 12:00:00,49.8,49.85,49.76,49.77,72462.0,41.9944,42.0366,41.9607,41.9691,72462.0
2016-03-31 12:30:00,49.77,49.78,49.63,49.69,76368.0,41.9691,41.9776,41.8511,41.9017,76368.0
2016-03-31 13:00:00,49.69,49.7,49.63,49.66,94196.0,41.9017,41.9101,41.8511,41.8764,94196.0
2016-03-31 13:30:00,49.67,49.67,49.56,49.67,114574.0,41.8848,41.8848,41.7921,41.8848,114574.0
2016-03-31 14:00:00,49.68,49.71,49.6,49.68,117782.0,41.8932,41.9185,41.8258,41.8932,117782.0
2016-03-31 14:30:00,49.67,49.7,49.61,49.65,84146.0,41.8848,41.9101,41.8342,41.8679,84146.0
2016-03-31 15:00:00,49.67,49.76,49.63,49.72,127590.0,41.8848,41.9607,41.8511,41.927,127590.0
2016-03-31 15:30:00,49.72,49.75,49.66,49.74,554840.0,41.927,41.9523,41.8764,41.9438,554840.0
2016-04-01 09:30:00,49.63,50.32,49.51,50.32,211076.0,41.8511,42.4329,41.7499,42.4329,211076.0
2016-04-01 10:00:00,50.32,50.4,50.02,50.08,137124.0,42.4329,42.5004,42.18,42.2305,137124.0
2016-04-01 10:30:00,50.07,50.14,49.94,50.02,144732.0,42.2221,42.2811,42.1125,42.18,144732.0
2016-04-01 11:00:00,50.02,50.04,49.9,49.98,61788.0,42.18,42.1968,42.0788,42.1462,61788.0
2016-04-01 11:30:00,49.99,50.08,49.81,49.92,62012.0,42.1547,42.2305,42.0029,42.0956,62012.0
2016-04-01 12:00:00,49.92,49.95,49.85,49.87,49382.0,42.0956,42.1209,42.0366,42.0535,49382.0
2016-04-01 12:30:00,49.85,50.0,49.84,49.88,41632.0,42.0366,42.1631,42.0282,42.0619,41632.0
2016-04-01 13:00:00,49.86,49.97,49.85,49.97,61622.0,42.045,42.1378,42.0366,42.1378,61622.0
2016-04-01 13:30:00,49.97,49.99,49.93,49.97,75392.0,42.1378,42.1547,42.1041,42.1378,75392.0
2016-04-01 14:00:00,49.98,50.06,49.93,49.96,91102.0,42.1462,42.2137,42.1041,42.1294,91102.0
2016-04-01 14:30:00,49.97,50.1,49.96,50.04,122250.0,42.1378,42.2474,42.1294,42.1968,122250.0
2016-04-01 15:00:00,50.05,50.08,49.9,49.99,169500.0,42.2053,42.2305,42.0788,42.1547,169500.0
2016-04-01 15:30:00,50.0,50.3,49.98,50.26,500530.0,42.1631,42.4161,42.1462,42.3823,500530.0
2016-04-04 09:30:00,50.25,50.46,49.99,49.99,102620.0,42.3739,42.551,42.1547,42.1547,102620.0
2016-04-04 10:00:00,50.01,50.08,49.77,49.88,151638.0,42.1715,42.2305,41.9691,42.0619,151638.0
2016-04-04 10:30:00,49.91,49.95,49.82,49.88,126200.0,42.0872,42.1209,42.0113,42.0619,126200.0
2016-04-04 11:00:00,49.88,49.99,49.87,49.99,61816.0,42.0619,42.1547,42.0535,42.1547,61816.0
2016-04-04 11:30:00,49.98,50.08,49.96,49.98,47504.0,42.1462,42.2305,42.1294,42.1462,47504.0
2016-04-04 12:00:00,49.99,50.15,49.99,50.06,30866.0,42.1547,42.2896,42.1547,42.2137,30866.0
2016-04-04 12:30:00,50.07,50.15,50.07,50.1,29320.0,42.2221,42.2896,42.2221,42.2474,29320.0
2016-04-04 13:00:00,50.1,50.17,50.01,50.17,28284.0,42.2474,42.3064,42.1715,42.3064,28284.0
2016-04-04 13:30:00,50.16,50.16,50.03,50.07,33250.0,42.298,42.298,42.1884,42.2221,33250.0
2016-04-04 14:00:00,50.07,50.18,50.01,50.18,43948.0,42.2221,42.3149,42.1715,42.3149,43948.0
2016-04-04 14:30:00,50.19,50.24,50.17,50.23,51350.0,42.3233,42.3655,42.3064,42.357,51350.0
2016-04-04 15:00:00,50.22,50.33,50.16,50.27,124008.0,42.3486,42.4414,42.298,42.3908,124008.0
2016-04-04 15:30:00,50.27,50.38,50.21,50.36,270830.0,42.3908,42.4835,42.3402,42.4667,270830.0
2016-04-05 09:30:00,50.13,50.33,50.02,50.02,39976.0,42.2727,42.4414,42.18,42.18,39976.0
2016-04-05 10:00:00,50.02,50.1,49.81,49.95,160438.0,42.18,42.2474,42.0029,42.1209,160438.0
2016-04-05 10:30:00,49.94,49.95,49.88,49.93,68846.0,42.1125,42.1209,42.0619,42.1041,68846.0
2016-04-05 11:00:00,49.96,50.02,49.91,49.99,71388.0,42.1294,42.18,42.0872,42.1547,71388.0
2016-04-05 11:30:00,50.0,50.02,49.9,49.96,65664.0,42.1631,42.18,42.0788,42.1294,65664.0
2016-04-05 12:00:00,49.97,50.02,49.9,50.02,39210.0,42.1378,42.18,42.0788,42.18,39210.0
2016-04-05 12:30:00,50.01,50.02,49.77,49.79,134850.0,42.1715,42.18,41.9691,41.986,134850.0
2016-04-05 13:00:00,49.8,49.86,49.72,49.74,47274.0,41.9944,42.045,41.927,41.9438,47274.0
2016-04-05 13:30:00,49.74,49.8,49.62,49.67,48046.0,41.9438,41.9944,41.8426,41.8848,48046.0
2016-04-05 14:00:00,49.67,49.72,49.65,49.69,50556.0,41.8848,41.927,41.8679,41.9017,50556.0
2016-04-05 14:30:00,49.69,49.7,49.59,49.6,65710.0,41.9017,41.9101,41.8174,41.8258,65710.0
2016-04-05 15:00:00,49.6,49.63,49.44,49.46,151928.0,41.8258,41.8511,41.6909,41.7077,151928.0
2016-04-05 15:30:00,49.47,49.56,49.4,49.55,434786.0,41.7162,41.7921,41.6571,41.7836,434786.0
2016-04-06 09:30:00,49.42,49.42,48.98,49.13,172292.0,41.674,41.674,41.303,41.4294,172292.0
2016-04-06 10:00:00,49.13,49.33,49.02,49.32,189756.0,41.4294,41.5981,41.3367,41.5897,189756.0
2016-04-06 10:30:00,49.34,49.49,49.33,49.43,128656.0,41.6065,41.733,41.5981,41.6824,128656.0
2016-04-06 11:00:00,49.4,49.46,49.26,49.32,53814.0,41.6571,41.7077,41.5391,41.5897,53814.0
2016-04-06 11:30:00,49.33,49.4,49.23,49.38,103034.0,41.5981,41.6571,41.5138,41.6403,103034.0
2016-04-06 12:00:00,49.38,49.42,49.34,49.42,43468.0,41.6403,41.674,41.6065,41.674,43468.0
2016-04-06 12:30:00,49.43,49.48,49.4,49.46,37138.0,41.6824,41.7246,41.6571,41.7077,37138.0
2016-04-06 13:00:00,49.45,49.46,49.38,49.41,41540.0,41.6993,41.7077,41.6403,41.6656,41540.0
2016-04-06 13:30:00,49.4,49.58,49.38,49.54,49750.0,41.6571,41.8089,41.6403,41.7752,49750.0
2016-04-06 14:00:00,49.53,49.58,49.47,49.53,70662.0,41.7668,41.8089,41.7162,41.7668,70662.0
2016-04-06 14:30:00,49.5,49.6,49.48,49.59,64414.0,41.7415,41.8258,41.7246,41.8174,64414.0
2016-04-06 15:00:00,49.59,49.75,49.58,49.71,102580.0,41.8174,41.9523,41.8089,41.9185,102580.0
2016-04-06 15:30:00,49.71,49.8,49.66,49.8,250614.0,41.9185,41.9944,41.8764,41.9944,250614.0
2016-04-07 09:30:00,49.54,49.64,49.31,49.55,85050.0,41.9559,42.0406,41.7611,41.9643,85050.0
2016-04-07 10:00:00,49.54,49.76,49.54,49.67,59858.0,41.9559,42.1422,41.9559,42.066,59858.0
2016-04-07 10:30:00,49.67,49.96,49.63,49.87,122056.0,42.066,42.3116,42.0321,42.2353,122056.0
2016-04-07 11:00:00,49.87,49.87,49.74,49.81,43760.0,42.2353,42.2353,42.1253,42.1845,43760.0
2016-04-07 11:30:00,49.81,49.9,49.74,49.79,47106.0,42.1845,42.2608,42.1253,42.1676,47106.0
2016-04-07 12:00:00,49.79,49.81,49.72,49.72,51710.0,42.1676,42.1845,42.1083,42.1083,51710.0
2016-04-07 12:30:00,49.73,49.85,49.7,49.85,39106.0,42.1168,42.2184,42.0914,42.2184,39106.0
2016-04-07 13:00:00,49.85,49.85,49.73,49.8,36162.0,42.2184,42.2184,42.1168,42.1761,36162.0
2016-04-07 13:30:00,49.82,49.88,49.74,49.74,43860.0,42.193,42.2438,42.1253,42.1253,43860.0
2016-04-07 14:00:00,49.74,49.74,49.52,49.53,72798.0,42.1253,42.1253,41.9389,41.9474,72798.0
2016-04-07 14:30:00,49.52,49.59,49.48,49.49,89952.0,41.9389,41.9982,41.9051,41.9135,89952.0
2016-04-07 15:00:00,49.49,49.63,49.49,49.6,73364.0,41.9135,42.0321,41.9135,42.0067,73364.0
2016-04-07 15:30:00,49.6,49.73,49.53,49.71,248694.0,42.0067,42.1168,41.9474,42.0998,248694.0
2016-04-08 09:30:00,49.85,50.01,49.74,49.83,51638.0,42.2184,42.3539,42.1253,42.2015,51638.0
2016-04-08 10:00:00,49.87,49.91,49.62,49.66,65490.0,42.2353,42.2692,42.0236,42.0575,65490.0
2016-04-08 10:30:00,49.66,49.71,49.58,49.63,29716.0,42.0575,42.0998,41.9897,42.0321,29716.0
2016-04-08 11:00:00,49.61,49.77,49.6,49.76,103046.0,42.0152,42.1507,42.0067,42.1422,103046.0
2016-04-08 11:30:00,49.79,49.82,49.66,49.69,37858.0,42.1676,42.193,42.0575,42.0829,37858.0
2016-04-08 12:00:00,49.7,49.88,49.67,49.85,43814.0,42.0914,42.2438,42.066,42.2184,43814.0
2016-04-08 12:30:00,49.85,49.9,49.74,49.87,40744.0,42.2184,42.2608,42.1253,42.2353,40744.0
2016-04-08 13:00:00,49.87,49.88,49.76,49.77,47520.0,42.2353,42.2438,42.1422,42.1507,47520.0
2016-04-08 13:30:00,49.77,49.85,49.74,49.83,41914.0,42.1507,42.2184,42.1253,42.2015,41914.0
2016-04-08 14:00:00,49.83,49.9,49.77,49.88,53560.0,42.2015,42.2608,42.1507,42.2438,53560.0
2016-04-08 14:30:00,49.87,49.92,49.83,49.86,43238.0,42.2353,42.2777,42.2015,42.2269,43238.0
2016-04-08 15:00:00,49.85,49.98,49.83,49.94,125878.0,42.2184,42.3285,42.2015,42.2946,125878.0
2016-04-08 15:30:00,49.94,50.02,49.81,50.01,238534.0,42.2946,42.3624,42.1845,42.3539,238534.0
2016-04-11 09:30:00,50.21,50.33,49.79,49.84,89402.0,42.5233,42.6249,42.1676,42.2099,89402.0
2016-04-11 10:00:00,49.87,50.05,49.87,49.96,32534.0,42.2353,42.3878,42.2353,42.3116,32534.0
2016-04-11 10:30:00,49.97,50.02,49.68,49.71,36548.0,42.32,42.3624,42.0744,42.0998,36548.0
2016-04-11 11:00:00,49.72,49.85,49.61,49.79,47160.0,42.1083,42.2184,42.0152,42.1676,47160.0
2016-04-11 11:30:00,49.77,49.77,49.62,49.66,32338.0,42.1507,42.1507,42.0236,42.0575,32338.0
2016-04-11 12:00:00,49.65,49.78,49.65,49.7,25738.0,42.049,42.1591,42.049,42.0914,25738.0
2016-04-11 12:30:00,49.7,49.75,49.58,49.68,80962.0,42.0914,42.1337,41.9897,42.0744,80962.0
2016-04-11 13:00:00,49.67,49.69,49.52,49.53,84222.0,42.066,42.0829,41.9389,41.9474,84222.0
2016-04-11 13:30:00,49.56,49.59,49.41,49.42,65072.0,41.9728,41.9982,41.8458,41.8542,65072.0
2016-04-11 14:00:00,49.45,49.49,49.41,49.44,51006.0,41.8796,41.9135,41.8458,41.8712,51006.0
2016-04-11 14:30:00,49.42,49.53,49.38,49.48,122662.0,41.8542,41.9474,41.8204,41.9051,122662.0
2016-04-11 15:00:00,49.49,49.49,49.34,49.35,121660.0,41.9135,41.9135,41.7865,41.795,121660.0
2016-04-11 15:30:00,49.35,49.35,49.23,49.27,359816.0,41.795,41.795,41.6933,41.7272,359816.0
2016-04-12 09:30:00,49.27,49.48,49.14,49.19,62392.0,41.7272,41.9051,41.6171,41.6595,62392.0
2016-04-12 10:00:00,49.19,49.29,48.97,49.02,66328.0,41.6595,41.7441,41.4731,41.5155,66328.0
2016-04-12 10:30:00,49.04,49.2,48.89,49.17,120516.0,41.5324,41.6679,41.4054,41.6425,120516.0
2016-04-12 11:00:00,49.17,49.3,49.17,49.24,70334.0,41.6425,41.7526,41.6425,41.7018,70334.0
2016-04-12 11:30:00,49.22,49.37,49.13,49.13,61022.0,41.6849,41.8119,41.6086,41.6086,61022.0
2016-04-12 12:00:00,49.13,49.22,49.08,49.08,30526.0,41.6086,41.6849,41.5663,41.5663,30526.0
2016-04-12 12:30:00,49.09,49.21,49.08,49.16,38844.0,41.5748,41.6764,41.5663,41.634,38844.0
2016-04-12 13:00:00,49.17,49.24,49.1,49.15,35888.0,41.6425,41.7018,41.5832,41.6256,35888.0
2016-04-12 13:30:00,49.14,49.24,49.12,49.22,39242.0,41.6171,41.7018,41.6002,41.6849,39242.0
2016-04-12 14:00:00,49.24,49.3,49.18,49.26,54606.0,41.7018,41.7526,41.651,41.7187,54606.0
2016-04-12 14:30:00,49.24,49.33,49.24,49.29,42880.0,41.7018,41.778,41.7018,41.7441,42880.0
2016-04-12 15:00:00,49.28,49.38,49.27,49.36,90508.0,41.7357,41.8204,41.7272,41.8034,90508.0
2016-04-12 15:30:00,49.37,49.48,49.35,49.45,261404.0,41.8119,41.9051,41.795,41.8796,261404.0
2016-04-13 09:30:00,49.3,49.38,48.58,48.59,285726.0,41.7526,41.8204,41.1428,41.1513,285726.0
2016-04-13 10:00:00,48.58,48.79,48.56,48.73,177066.0,41.1428,41.3207,41.1259,41.2699,177066.0
2016-04-13 10:30:00,48.72,48.77,48.38,48.51,221498.0,41.2614,41.3037,40.9735,41.0836,221498.0
2016-04-13 11:00:00,48.52,48.63,48.47,48.63,154018.0,41.092,41.1852,41.0497,41.1852,154018.0
2016-04-13 11:30:00,48.63,48.7,48.59,48.63,92746.0,41.1852,41.2445,41.1513,41.1852,92746.0
2016-04-13 12:00:00,48.63,48.72,48.57,48.58,84242.0,41.1852,41.2614,41.1344,41.1428,84242.0
2016-04-13 12:30:00,48.59,48.7,48.56,48.64,109450.0,41.1513,41.2445,41.1259,41.1937,109450.0
2016-04-13 13:00:00,48.64,48.65,48.54,48.61,90676.0,41.1937,41.2021,41.109,41.1682,90676.0
2016-04-13 13:30:00,48.62,48.65,48.49,48.5,92910.0,41.1767,41.2021,41.0666,41.0751,92910.0
2016-04-13 14:00:00,48.49,48.49,48.33,48.33,116334.0,41.0666,41.0666,40.9311,40.9311,116334.0
2016-04-13 14:30:00,48.33,48.42,48.3,48.34,123106.0,40.9311,41.0073,40.9057,40.9396,123106.0
2016-04-13 15:00:00,48.35,48.43,48.34,48.38,157262.0,40.948,41.0158,40.9396,40.9735,157262.0
2016-04-13 15:30:00,48.38,48.4,48.32,48.37,390094.0,40.9735,40.9904,40.9226,40.965,390094.0
2016-04-14 09:30:00,48.38,48.49,48.07,48.24,150784.0,40.9735,41.0666,40.7109,40.8549,150784.0
2016-04-14 10:00:00,48.24,48.26,47.99,48.07,127830.0,40.8549,40.8718,40.6432,40.7109,127830.0
2016-04-14 10:30:00,48.07,48.08,47.95,47.99,131578.0,40.7109,40.7194,40.6093,40.6432,131578.0
2016-04-14 11:00:00,47.99,48.01,47.63,47.76,281788.0,40.6432,40.6601,40.3383,40.4484,281788.0
2016-04-14 11:30:00,47.74,47.82,47.69,47.7,194704.0,40.4314,40.4992,40.3891,40.3976,194704.0
2016-04-14 12:00:00,47.7,47.74,47.64,47.7,154906.0,40.3976,40.4314,40.3467,40.3976,154906.0
2016-04-14 12:30:00,47.7,47.84,47.69,47.77,134542.0,40.3976,40.5161,40.3891,40.4568,134542.0
2016-04-14 13:00:00,47.77,47.79,47.71,47.73,128710.0,40.4568,40.4738,40.406,40.423,128710.0
2016-04-14 13:30:00,47.74,47.75,47.7,47.72,100946.0,40.4314,40.4399,40.3976,40.4145,100946.0
2016-04-14 14:00:00,47.72,47.72,47.55,47.55,186348.0,40.4145,40.4145,40.2705,40.2705,186348.0
2016-04-14 14:30:00,47.55,47.63,47.5,47.51,161362.0,40.2705,40.3383,40.2282,40.2366,161362.0
2016-04-14 15:00:00,47.51,47.58,47.51,47.52,179382.0,40.2366,40.2959,40.2366,40.2451,179382.0
2016-04-14 15:30:00,47.52,47.53,47.41,47.42,640444.0,40.2451,40.2536,40.152,40.1604,640444.0
2016-04-15 09:30:00,47.46,47.61,47.26,47.52,198296.0,40.1943,40.3213,40.0249,40.2451,198296.0
2016-04-15 10:00:00,47.5,47.71,47.46,47.62,43540.0,40.2282,40.406,40.1943,40.3298,43540.0
2016-04-15 10:30:00,47.66,47.67,47.55,47.63,69362.0,40.3637,40.3721,40.2705,40.3383,69362.0
2016-04-15 11:00:00,47.63,47.63,47.4,47.41,68010.0,40.3383,40.3383,40.1435,40.152,68010.0
2016-04-15 11:30:00,47.41,47.57,47.4,47.52,65032.0,40.152,40.2875,40.1435,40.2451,65032.0
2016-04-15 12:00:00,47.52,47.54,47.45,47.48,54792.0,40.2451,40.2621,40.1858,40.2112,54792.0
2016-04-15 12:30:00,47.49,47.56,47.41,47.43,65378.0,40.2197,40.279,40.152,40.1689,65378.0
2016-04-15 13:00:00,47.44,47.44,47.35,47.36,73676.0,40.1774,40.1774,40.1011,40.1096,73676.0
2016-04-15 13:30:00,47.36,47.37,47.24,47.27,82674.0,40.1096,40.1181,40.008,40.0334,82674.0
2016-04-15 14:00:00,47.28,47.36,47.25,47.32,143054.0,40.0419,40.1096,40.0164,40.0757,143054.0
2016-04-15 14:30:00,47.33,47.33,47.23,47.31,146650.0,40.0842,40.0842,39.9995,40.0673,146650.0
2016-04-15 15:00:00,47.32,47.46,47.3,47.41,163286.0,40.0757,40.1943,40.0588,40.152,163286.0
2016-04-15 15:30:00,47.41,47.55,47.34,47.53,527620.0,40.152,40.2705,40.0927,40.2536,527620.0
2016-04-18 09:30:00,47.52,47.58,47.19,47.23,88834.0,40.2451,40.2959,39.9656,39.9995,88834.0
2016-04-18 10:00:00,47.23,47.4,47.17,47.38,97950.0,39.9995,40.1435,39.9487,40.1265,97950.0
2016-04-18 10:30:00,47.39,47.43,47.33,47.4,115110.0,40.135,40.1689,40.0842,40.1435,115110.0
2016-04-18 11:00:00,47.38,47.5,47.35,47.41,93974.0,40.1265,40.2282,40.1011,40.152,93974.0
2016-04-18 11:30:00,47.43,47.45,47.31,47.35,84944.0,40.1689,40.1858,40.0673,40.1011,84944.0
2016-04-18 12:00:00,47.34,47.47,47.34,47.46,138720.0,40.0927,40.2028,40.0927,40.1943,138720.0
2016-04-18 12:30:00,47.46,47.58,47.46,47.58,280504.0,40.1943,40.2959,40.1943,40.2959,280504.0
2016-04-18 13:00:00,47.59,47.59,47.48,47.53,116898.0,40.3044,40.3044,40.2112,40.2536,116898.0
2016-04-18 13:30:00,47.54,47.59,47.51,47.58,69930.0,40.2621,40.3044,40.2366,40.2959,69930.0
2016-04-18 14:00:00,47.58,47.6,47.51,47.51,115450.0,40.2959,40.3129,40.2366,40.2366,115450.0
2016-04-18 14:30:00,47.51,47.6,47.5,47.55,199298.0,40.2366,40.3129,40.2282,40.2705,199298.0
2016-04-18 15:00:00,47.56,47.61,47.55,47.57,118452.0,40.279,40.3213,40.2705,40.2875,118452.0
2016-04-18 15:30:00,47.56,47.57,47.49,47.55,450706.0,40.279,40.2875,40.2197,40.2705,450706.0
2016-04-19 09:30:00,47.69,47.87,47.63,47.85,67982.0,40.3891,40.5415,40.3383,40.5246,67982.0
2016-04-19 10:00:00,47.85,47.92,47.76,47.91,38080.0,40.5246,40.5839,40.4484,40.5754,38080.0
2016-04-19 10:30:00,47.91,47.92,47.49,47.55,83474.0,40.5754,40.5839,40.2197,40.2705,83474.0
2016-04-19 11:00:00,47.57,47.66,47.53,47.66,130660.0,40.2875,40.3637,40.2536,40.3637,130660.0
2016-04-19 11:30:00,47.67,47.74,47.62,47.71,33614.0,40.3721,40.4314,40.3298,40.406,33614.0
2016-04-19 12:00:00,47.71,47.74,47.57,47.61,43392.0,40.406,40.4314,40.2875,40.3213,43392.0
2016-04-19 12:30:00,47.6,47.62,47.51,47.54,70560.0,40.3129,40.3298,40.2366,40.2621,70560.0
2016-04-19 13:00:00,47.54,47.61,47.51,47.58,38798.0,40.2621,40.3213,40.2366,40.2959,38798.0
2016-04-19 13:30:00,47.58,47.61,47.52,47.57,38992.0,40.2959,40.3213,40.2451,40.2875,38992.0
2016-04-19 14:00:00,47.57,47.58,47.5,47.52,57788.0,40.2875,40.2959,40.2282,40.2451,57788.0
2016-04-19 14:30:00,47.52,47.52,47.42,47.42,49306.0,40.2451,40.2451,40.1604,40.1604,49306.0
2016-04-19 15:00:00,47.41,47.48,47.39,47.45,71364.0,40.152,40.2112,40.135,40.1858,71364.0
2016-04-19 15:30:00,47.45,47.49,47.4,47.49,184432.0,40.1858,40.2197,40.1435,40.2197,184432.0
2016-04-20 09:30:00,47.57,47.99,47.26,47.3,76168.0,40.2875,40.6432,40.0249,40.0588,76168.0
2016-04-20 10:00:00,47.31,47.43,47.23,47.23,60564.0,40.0673,40.1689,39.9995,39.9995,60564.0
2016-04-20 10:30:00,47.23,47.27,46.9,46.95,106240.0,39.9995,40.0334,39.72,39.7624,106240.0
2016-04-20 11:00:00,46.96,47.22,46.96,47.19,38368.0,39.7708,39.991,39.7708,39.9656,38368.0
2016-04-20 11:30:00,47.17,47.27,47.13,47.27,33500.0,39.9487,40.0334,39.9148,40.0334,33500.0
2016-04-20 12:00:00,47.26,47.3,47.16,47.27,29074.0,40.0249,40.0588,39.9402,40.0334,29074.0
2016-04-20 12:30:00,47.3,47.4,47.3,47.37,24584.0,40.0588,40.1435,40.0588,40.1181,24584.0
2016-04-20 13:00:00,47.4,47.43,46.56,47.23,164690.0,40.1435,40.1689,39.4321,39.9995,164690.0
2016-04-20 13:30:00,47.2,47.26,47.14,47.22,62746.0,39.9741,40.0249,39.9233,39.991,62746.0
2016-04-20 14:00:00,47.21,47.22,47.12,47.13,55768.0,39.9826,39.991,39.9063,39.9148,55768.0
2016-04-20 14:30:00,47.12,47.21,47.09,47.11,64172.0,39.9063,39.9826,39.8809,39.8979,64172.0
2016-04-20 15:00:00,47.12,47.13,46.97,46.99,75048.0,39.9063,39.9148,39.7793,39.7963,75048.0
2016-04-20 15:30:00,46.99,47.02,46.83,46.87,287046.0,39.7963,39.8217,39.6607,39.6946,287046.0
2016-04-21 09:30:00,46.74,46.75,45.94,45.96,179198.0,39.5845,39.593,38.907,38.9239,179198.0
2016-04-21 10:00:00,45.95,46.05,45.83,45.95,278270.0,38.9155,39.0002,38.8138,38.9155,278270.0
2016-04-21 10:30:00,45.97,46.1,45.97,46.06,101414.0,38.9324,39.0425,38.9324,39.0086,101414.0
2016-04-21 11:00:00,46.07,46.07,45.73,45.83,136236.0,39.0171,39.0171,38.7291,38.8138,136236.0
2016-04-21 11:30:00,45.85,45.87,45.73,45.8,189046.0,38.8308,38.8477,38.7291,38.7884,189046.0
2016-04-21 12:00:00,45.79,45.82,45.75,45.79,125600.0,38.78,38.8054,38.7461,38.78,125600.0
2016-04-21 12:30:00,45.8,45.85,45.67,45.73,135734.0,38.7884,38.8308,38.6783,38.7291,135734.0
2016-04-21 13:00:00,45.73,45.79,45.6,45.64,136920.0,38.7291,38.78,38.619,38.6529,136920.0
2016-04-21 13:30:00,45.63,45.82,45.63,45.75,167438.0,38.6445,38.8054,38.6445,38.7461,167438.0
2016-04-21 14:00:00,45.74,45.79,45.73,45.75,72660.0,38.7376,38.78,38.7291,38.7461,72660.0
2016-04-21 14:30:00,45.75,45.79,45.7,45.75,173966.0,38.7461,38.78,38.7037,38.7461,173966.0
2016-04-21 15:00:00,45.75,45.84,45.71,45.73,108882.0,38.7461,38.8223,38.7122,38.7291,108882.0
2016-04-21 15:30:00,45.73,45.79,45.69,45.7,432498.0,38.7291,38.78,38.6953,38.7037,432498.0
2016-04-22 09:30:00,45.73,45.95,45.63,45.69,154408.0,38.7291,38.9155,38.6445,38.6953,154408.0
2016-04-22 10:00:00,45.69,45.77,45.45,45.49,109524.0,38.6953,38.763,38.492,38.5259,109524.0
2016-04-22 10:30:00,45.51,45.61,45.42,45.47,110432.0,38.5428,38.6275,38.4666,38.5089,110432.0
2016-04-22 11:00:00,45.47,45.7,45.42,45.7,170728.0,38.5089,38.7037,38.4666,38.7037,170728.0
2016-04-22 11:30:00,45.7,45.91,45.7,45.9,90138.0,38.7037,38.8816,38.7037,38.8731,90138.0
2016-04-22 12:00:00,45.9,45.93,45.81,45.85,63274.0,38.8731,38.8985,38.7969,38.8308,63274.0
2016-04-22 12:30:00,45.85,45.94,45.83,45.93,49832.0,38.8308,38.907,38.8138,38.8985,49832.0
2016-04-22 13:00:00,45.93,45.93,45.84,45.87,50530.0,38.8985,38.8985,38.8223,38.8477,50530.0
2016-04-22 13:30:00,45.87,45.92,45.76,45.85,77112.0,38.8477,38.8901,38.7546,38.8308,77112.0
2016-04-22 14:00:00,45.85,45.98,45.85,45.95,119168.0,38.8308,38.9409,38.8308,38.9155,119168.0
2016-04-22 14:30:00,45.95,46.08,45.92,46.02,71282.0,38.9155,39.0256,38.8901,38.9747,71282.0
2016-04-22 15:00:00,46.02,46.02,45.92,45.98,109290.0,38.9747,38.9747,38.8901,38.9409,109290.0
2016-04-22 15:30:00,45.97,45.97,45.85,45.89,369638.0,38.9324,38.9324,38.8308,38.8647,369638.0
2016-04-25 09:30:00,45.84,46.17,45.83,46.13,94720.0,38.8223,39.1018,38.8138,39.0679,94720.0
2016-04-25 10:00:00,46.12,46.46,46.08,46.43,98836.0,39.0594,39.3474,39.0256,39.322,98836.0
2016-04-25 10:30:00,46.43,46.64,46.42,46.6,108126.0,39.322,39.4998,39.3135,39.466,108126.0
2016-04-25 11:00:00,46.6,46.63,46.5,46.51,98162.0,39.466,39.4914,39.3813,39.3897,98162.0
2016-04-25 11:30:00,46.51,46.62,46.43,46.57,48312.0,39.3897,39.4829,39.322,39.4405,48312.0
2016-04-25 12:00:00,46.57,46.66,46.52,46.65,49126.0,39.4405,39.5168,39.3982,39.5083,49126.0
2016-04-25 12:30:00,46.65,46.79,46.62,46.74,59578.0,39.5083,39.6269,39.4829,39.5845,59578.0
2016-04-25 13:00:00,46.74,46.8,46.68,46.71,60192.0,39.5845,39.6353,39.5337,39.5591,60192.0
2016-04-25 13:30:00,46.7,46.71,46.61,46.7,76594.0,39.5506,39.5591,39.4744,39.5506,76594.0
2016-04-25 14:00:00,46.7,46.73,46.63,46.7,66832.0,39.5506,39.5761,39.4914,39.5506,66832.0
2016-04-25 14:30:00,46.69,46.7,46.56,46.6,75878.0,39.5422,39.5506,39.4321,39.466,75878.0
2016-04-25 15:00:00,46.6,46.6,46.49,46.56,106332.0,39.466,39.466,39.3728,39.4321,106332.0
2016-04-25 15:30:00,46.57,46.66,46.56,46.66,377062.0,39.4405,39.5168,39.4321,39.5168,377062.0
2016-04-26 09:30:00,46.82,47.04,46.65,46.83,84766.0,39.6523,39.8386,39.5083,39.6607,84766.0
2016-04-26 10:00:00,46.83,46.91,46.62,46.68,67976.0,39.6607,39.7285,39.4829,39.5337,67976.0
2016-04-26 10:30:00,46.7,46.74,46.55,46.6,45258.0,39.5506,39.5845,39.4236,39.466,45258.0
2016-04-26 11:00:00,46.61,46.72,46.58,46.67,45270.0,39.4744,39.5676,39.449,39.5252,45270.0
2016-04-26 11:30:00,46.65,46.77,46.63,46.64,46498.0,39.5083,39.6099,39.4914,39.4998,46498.0
2016-04-26 12:00:00,46.64,46.73,46.64,46.66,51712.0,39.4998,39.5761,39.4998,39.5168,51712.0
2016-04-26 12:30:00,46.65,46.66,46.51,46.51,24024.0,39.5083,39.5168,39.3897,39.3897,24024.0
2016-04-26 13:00:00,46.51,46.57,46.48,46.55,34358.0,39.3897,39.4405,39.3643,39.4236,34358.0
2016-04-26 13:30:00,46.55,46.6,46.43,46.43,41616.0,39.4236,39.466,39.322,39.322,41616.0
2016-04-26 14:00:00,46.44,46.54,46.42,46.5,62328.0,39.3305,39.4151,39.3135,39.3813,62328.0
2016-04-26 14:30:00,46.49,46.6,46.48,46.52,61004.0,39.3728,39.466,39.3643,39.3982,61004.0
2016-04-26 15:00:00,46.52,46.58,46.47,46.49,77504.0,39.3982,39.449,39.3559,39.3728,77504.0
2016-04-26 15:30:00,46.49,46.59,46.49,46.54,195524.0,39.3728,39.4575,39.3728,39.4151,195524.0
2016-04-27 09:30:00,46.63,46.85,46.63,46.71,49440.0,39.4914,39.6777,39.4914,39.5591,49440.0
2016-04-27 10:00:00,46.76,46.76,46.49,46.58,70150.0,39.6015,39.6015,39.3728,39.449,70150.0
2016-04-27 10:30:00,46.56,46.62,46.37,46.51,90138.0,39.4321,39.4829,39.2712,39.3897,90138.0
2016-04-27 11:00:00,46.54,46.72,46.51,46.66,36900.0,39.4151,39.5676,39.3897,39.5168,36900.0
2016-04-27 11:30:00,46.63,46.71,46.51,46.51,28928.0,39.4914,39.5591,39.3897,39.3897,28928.0
2016-04-27 12:00:00,46.51,46.59,46.43,46.43,63054.0,39.3897,39.4575,39.322,39.322,63054.0
2016-04-27 12:30:00,46.45,46.52,46.41,46.49,49126.0,39.3389,39.3982,39.305,39.3728,49126.0
2016-04-27 13:00:00,46.49,46.51,46.19,46.2,60650.0,39.3728,39.3897,39.1187,39.1272,60650.0
2016-04-27 13:30:00,46.2,46.29,46.11,46.11,65118.0,39.1272,39.2034,39.051,39.051,65118.0
2016-04-27 14:00:00,46.13,46.36,46.01,46.33,100772.0,39.0679,39.2627,38.9663,39.2373,100772.0
2016-04-27 14:30:00,46.33,46.4,46.22,46.38,94540.0,39.2373,39.2966,39.1441,39.2796,94540.0
2016-04-27 15:00:00,46.38,46.56,46.35,46.54,89156.0,39.2796,39.4321,39.2542,39.4151,89156.0
2016-04-27 15:30:00,46.55,46.63,46.47,46.49,169432.0,39.4236,39.4914,39.3559,39.3728,169432.0
2016-04-28 09:30:00,46.3,46.68,46.3,46.45,32088.0,39.2119,39.5337,39.2119,39.3389,32088.0
2016-04-28 10:00:00,46.49,46.54,46.3,46.35,29788.0,39.3728,39.4151,39.2119,39.2542,29788.0
2016-04-28 10:30:00,46.39,46.47,46.2,46.28,48676.0,39.2881,39.3559,39.1272,39.1949,48676.0
2016-04-28 11:00:00,46.32,46.5,46.29,46.45,24776.0,39.2288,39.3813,39.2034,39.3389,24776.0
2016-04-28 11:30:00,46.46,46.63,46.46,46.56,23788.0,39.3474,39.4914,39.3474,39.4321,23788.0
2016-04-28 12:00:00,46.57,46.65,46.53,46.6,21250.0,39.4405,39.5083,39.4067,39.466,21250.0
2016-04-28 12:30:00,46.62,46.82,46.6,46.77,46750.0,39.4829,39.6523,39.466,39.6099,46750.0
2016-04-28 13:00:00,46.76,46.81,46.68,46.74,77928.0,39.6015,39.6438,39.5337,39.5845,77928.0
2016-04-28 13:30:00,46.72,46.84,46.68,46.83,57118.0,39.5676,39.6692,39.5337,39.6607,57118.0
2016-04-28 14:00:00,46.82,46.84,46.76,46.79,69568.0,39.6523,39.6692,39.6015,39.6269,69568.0
2016-04-28 14:30:00,46.78,46.84,46.69,46.83,72382.0,39.6184,39.6692,39.5422,39.6607,72382.0
2016-04-28 15:00:00,46.83,46.84,46.7,46.7,103258.0,39.6607,39.6692,39.5506,39.5506,103258.0
2016-04-28 15:30:00,46.7,46.76,46.57,46.69,239298.0,39.5506,39.6015,39.4405,39.5422,239298.0
2016-04-29 09:30:00,46.55,46.68,46.41,46.68,58950.0,39.4236,39.5337,39.305,39.5337,58950.0
2016-04-29 10:00:00,46.67,46.76,46.52,46.76,36164.0,39.5252,39.6015,39.3982,39.6015,36164.0
2016-04-29 10:30:00,46.76,46.79,46.69,46.71,37540.0,39.6015,39.6269,39.5422,39.5591,37540.0
2016-04-29 11:00:00,46.71,46.9,46.63,46.69,98886.0,39.5591,39.72,39.4914,39.5422,98886.0
2016-04-29 11:30:00,46.69,46.71,46.53,46.61,39044.0,39.5422,39.5591,39.4067,39.4744,39044.0
2016-04-29 12:00:00,46.63,46.66,46.52,46.6,45566.0,39.4914,39.5168,39.3982,39.466,45566.0
2016-04-29 12:30:00,46.6,46.68,46.59,46.65,112744.0,39.466,39.5337,39.4575,39.5083,112744.0
2016-04-29 13:00:00,46.63,46.71,46.63,46.65,41376.0,39.4914,39.5591,39.4914,39.5083,41376.0
2016-04-29 13:30:00,46.65,46.67,46.59,46.62,69016.0,39.5083,39.5252,39.4575,39.4829,69016.0
2016-04-29 14:00:00,46.62,46.66,46.57,46.65,115796.0,39.4829,39.5168,39.4405,39.5083,115796.0
2016-04-29 14:30:00,46.63,46.69,46.59,46.63,40912.0,39.4914,39.5422,39.4575,39.4914,40912.0
2016-04-29 15:00:00,46.63,46.73,46.59,46.7,56150.0,39.4914,39.5761,39.4575,39.5506,56150.0
2016-04-29 15:30:00,46.71,46.94,46.71,46.89,220438.0,39.5591,39.7539,39.5591,39.7116,220438.0
2016-05-02 09:30:00,47.0,47.4,46.9,47.3,58554.0,39.8047,40.1435,39.72,40.0588,58554.0
2016-05-02 10:00:00,47.29,47.34,47.09,47.26,25766.0,40.0503,40.0927,39.8809,40.0249,25766.0
2016-05-02 10:30:00,47.27,47.29,47.01,47.02,41304.0,40.0334,40.0503,39.8132,39.8217,41304.0
2016-05-02 11:00:00,47.05,47.12,46.97,47.09,46218.0,39.8471,39.9063,39.7793,39.8809,46218.0
2016-05-02 11:30:00,47.08,47.17,47.02,47.13,23826.0,39.8725,39.9487,39.8217,39.9148,23826.0
2016-05-02 12:00:00,47.13,47.18,47.1,47.17,13444.0,39.9148,39.9572,39.8894,39.9487,13444.0
2016-05-02 12:30:00,47.18,47.22,47.13,47.22,20542.0,39.9572,39.991,39.9148,39.991,20542.0
2016-05-02 13:00:00,47.22,47.27,47.2,47.23,17928.0,39.991,40.0334,39.9741,39.9995,17928.0
2016-05-02 13:30:00,47.24,47.29,47.2,47.23,19872.0,40.008,40.0503,39.9741,39.9995,19872.0
2016-05-02 14:00:00,47.23,47.24,47.12,47.15,36526.0,39.9995,40.008,39.9063,39.9318,36526.0
2016-05-02 14:30:00,47.15,47.22,47.11,47.12,32096.0,39.9318,39.991,39.8979,39.9063,32096.0
2016-05-02 15:00:00,47.13,47.24,47.12,47.24,53720.0,39.9148,40.008,39.9063,40.008,53720.0
2016-05-02 15:30:00,47.24,47.26,47.13,47.17,144812.0,40.008,40.0249,39.9148,39.9487,144812.0
2016-05-03 09:30:00,47.02,47.33,47.02,47.26,35386.0,39.8217,40.0842,39.8217,40.0249,35386.0
2016-05-03 10:00:00,47.21,47.21,46.95,47.05,35102.0,39.9826,39.9826,39.7624,39.8471,35102.0
2016-05-03 10:30:00,47.09,47.11,46.82,46.9,29062.0,39.8809,39.8979,39.6523,39.72,29062.0
2016-05-03 11:00:00,46.9,46.98,46.83,46.88,39640.0,39.72,39.7878,39.6607,39.7031,39640.0
2016-05-03 11:30:00,46.85,46.94,46.8,46.9,22802.0,39.6777,39.7539,39.6353,39.72,22802.0
2016-05-03 12:00:00,46.87,46.93,46.79,46.88,23328.0,39.6946,39.7454,39.6269,39.7031,23328.0
2016-05-03 12:30:00,46.86,46.88,46.78,46.85,31014.0,39.6862,39.7031,39.6184,39.6777,31014.0
2016-05-03 13:00:00,46.83,46.99,46.82,46.97,38144.0,39.6607,39.7963,39.6523,39.7793,38144.0
2016-05-03 13:30:00,47.01,47.04,46.9,46.91,26846.0,39.8132,39.8386,39.72,39.7285,26846.0
2016-05-03 14:00:00,46.91,46.96,46.83,46.88,68684.0,39.7285,39.7708,39.6607,39.7031,68684.0
2016-05-03 14:30:00,46.87,46.92,46.76,46.82,58366.0,39.6946,39.737,39.6015,39.6523,58366.0
2016-05-03 15:00:00,46.8,46.8,46.64,46.7,57964.0,39.6353,39.6353,39.4998,39.5506,57964.0
2016-05-03 15:30:00,46.7,46.85,46.64,46.8,144656.0,39.5506,39.6777,39.4998,39.6353,144656.0
2016-05-04 09:30:00,46.75,46.88,46.66,46.76,51384.0,39.593,39.7031,39.5168,39.6015,51384.0
2016-05-04 10:00:00,46.81,47.04,46.77,46.86,31372.0,39.6438,39.8386,39.6099,39.6862,31372.0
2016-05-04 10:30:00,46.85,46.98,46.85,46.86,25006.0,39.6777,39.7878,39.6777,39.6862,25006.0
2016-05-04 11:00:00,46.86,47.09,46.82,47.06,33662.0,39.6862,39.8809,39.6523,39.8555,33662.0
2016-05-04 11:30:00,47.04,47.17,46.99,47.17,23814.0,39.8386,39.9487,39.7963,39.9487,23814.0
2016-05-04 12:00:00,47.15,47.22,47.1,47.16,32092.0,39.9318,39.991,39.8894,39.9402,32092.0
2016-05-04 12:30:00,47.17,47.28,47.16,47.27,54190.0,39.9487,40.0419,39.9402,40.0334,54190.0
2016-05-04 13:00:00,47.26,47.47,47.24,47.47,70976.0,40.0249,40.2028,40.008,40.2028,70976.0
2016-05-04 13:30:00,47.46,47.49,47.4,47.46,65132.0,40.1943,40.2197,40.1435,40.1943,65132.0
2016-05-04 14:00:00,47.45,47.47,47.38,47.41,57032.0,40.1858,40.2028,40.1265,40.152,57032.0
2016-05-04 14:30:00,47.41,47.47,47.38,47.43,37484.0,40.152,40.2028,40.1265,40.1689,37484.0
2016-05-04 15:00:00,47.43,47.43,47.35,47.35,72176.0,40.1689,40.1689,40.1011,40.1011,72176.0
2016-05-04 15:30:00,47.34,47.45,47.3,47.37,220690.0,40.0927,40.1858,40.0588,40.1181,220690.0
2016-05-05 09:30:00,47.33,47.86,47.33,47.51,58588.0,40.0842,40.5331,40.0842,40.2366,58588.0
2016-05-05 10:00:00,47.52,47.54,47.35,47.48,51054.0,40.2451,40.2621,40.1011,40.2112,51054.0
2016-05-05 10:30:00,47.54,47.57,47.37,47.48,69796.0,40.2621,40.2875,40.1181,40.2112,69796.0
2016-05-05 11:00:00,47.44,47.53,47.32,47.44,26544.0,40.1774,40.2536,40.0757,40.1774,26544.0
2016-05-05 11:30:00,47.44,47.6,47.41,47.56,17548.0,40.1774,40.3129,40.152,40.279,17548.0
2016-05-05 12:00:00,47.55,47.62,47.54,47.54,20446.0,40.2705,40.3298,40.2621,40.2621,20446.0
2016-05-05 12:30:00,47.54,47.58,47.52,47.55,13418.0,40.2621,40.2959,40.2451,40.2705,13418.0
2016-05-05 13:00:00,47.52,47.54,47.34,47.35,17926.0,40.2451,40.2621,40.0927,40.1011,17926.0
2016-05-05 13:30:00,47.35,47.48,47.35,47.45,26010.0,40.1011,40.2112,40.1011,40.1858,26010.0
2016-05-05 14:00:00,47.44,47.49,47.42,47.48,19942.0,40.1774,40.2197,40.1604,40.2112,19942.0
2016-05-05 14:30:00,47.47,47.48,47.41,47.47,41076.0,40.2028,40.2112,40.152,40.2028,41076.0
2016-05-05 15:00:00,47.44,47.47,47.38,47.46,60080.0,40.1774,40.2028,40.1265,40.1943,60080.0
2016-05-05 15:30:00,47.45,47.48,47.35,47.4,184098.0,40.1858,40.2112,40.1011,40.1435,184098.0
2016-05-06 09:30:00,47.41,47.52,47.16,47.4,43526.0,40.152,40.2451,39.9402,40.1435,43526.0
2016-05-06 10:00:00,47.39,47.44,47.13,47.23,37420.0,40.135,40.1774,39.9148,39.9995,37420.0
2016-05-06 10:30:00,47.23,47.36,47.17,47.34,40232.0,39.9995,40.1096,39.9487,40.0927,40232.0
2016-05-06 11:00:00,47.31,47.47,47.31,47.38,38506.0,40.0673,40.2028,40.0673,40.1265,38506.0
2016-05-06 11:30:00,47.37,47.51,47.37,47.49,21276.0,40.1181,40.2366,40.1181,40.2197,21276.0
2016-05-06 12:00:00,47.47,47.52,47.4,47.45,21704.0,40.2028,40.2451,40.1435,40.1858,21704.0
2016-05-06 12:30:00,47.46,47.47,47.38,47.46,12682.0,40.1943,40.2028,40.1265,40.1943,12682.0
2016-05-06 13:00:00,47.47,47.59,47.46,47.58,22784.0,40.2028,40.3044,40.1943,40.2959,22784.0
2016-05-06 13:30:00,47.55,47.67,47.55,47.66,23494.0,40.2705,40.3721,40.2705,40.3637,23494.0
2016-05-06 14:00:00,47.65,47.83,47.65,47.77,34146.0,40.3552,40.5077,40.3552,40.4568,34146.0
2016-05-06 14:30:00,47.79,47.82,47.74,47.77,25534.0,40.4738,40.4992,40.4314,40.4568,25534.0
2016-05-06 15:00:00,47.77,47.79,47.74,47.77,35304.0,40.4568,40.4738,40.4314,40.4568,35304.0
2016-05-06 15:30:00,47.76,47.76,47.65,47.76,141880.0,40.4484,40.4484,40.3552,40.4484,141880.0
2016-05-09 09:30:00,47.82,48.46,47.81,48.46,78166.0,40.4992,41.0412,40.4907,41.0412,78166.0
2016-05-09 10:00:00,48.45,48.48,48.32,48.41,98362.0,41.0327,41.0581,40.9226,40.9989,98362.0
2016-05-09 10:30:00,48.4,48.49,48.35,48.4,71364.0,40.9904,41.0666,40.948,40.9904,71364.0
2016-05-09 11:00:00,48.38,48.43,48.27,48.3,73818.0,40.9735,41.0158,40.8803,40.9057,73818.0
2016-05-09 11:30:00,48.33,48.55,48.29,48.46,68814.0,40.9311,41.1174,40.8972,41.0412,68814.0
2016-05-09 12:00:00,48.47,48.52,48.39,48.47,63288.0,41.0497,41.092,40.9819,41.0497,63288.0
2016-05-09 12:30:00,48.44,48.51,48.41,48.46,40488.0,41.0243,41.0836,40.9989,41.0412,40488.0
2016-05-09 13:00:00,48.46,48.46,48.37,48.44,31014.0,41.0412,41.0412,40.965,41.0243,31014.0
2016-05-09 13:30:00,48.45,48.52,48.42,48.42,44232.0,41.0327,41.092,41.0073,41.0073,44232.0
2016-05-09 14:00:00,48.44,48.47,48.38,48.39,48272.0,41.0243,41.0497,40.9735,40.9819,48272.0
2016-05-09 14:30:00,48.4,48.51,48.38,48.5,40080.0,40.9904,41.0836,40.9735,41.0751,40080.0
2016-05-09 15:00:00,48.49,48.53,48.46,48.48,79036.0,41.0666,41.1005,41.0412,41.0581,79036.0
2016-05-09 15:30:00,48.49,48.5,48.4,48.46,288774.0,41.0666,41.0751,40.9904,41.0412,288774.0
2016-05-10 09:30:00,48.67,48.83,48.26,48.71,97470.0,41.2191,41.3546,40.8718,41.2529,97470.0
2016-05-10 10:00:00,48.68,48.85,48.68,48.69,52438.0,41.2275,41.3715,41.2275,41.236,52438.0
2016-05-10 10:30:00,48.73,48.74,48.58,48.59,67830.0,41.2699,41.2783,41.1428,41.1513,67830.0
2016-05-10 11:00:00,48.56,48.67,48.53,48.62,57744.0,41.1259,41.2191,41.1005,41.1767,57744.0
2016-05-10 11:30:00,48.61,48.77,48.58,48.63,35832.0,41.1682,41.3037,41.1428,41.1852,35832.0
2016-05-10 12:00:00,48.62,48.76,48.62,48.69,21448.0,41.1767,41.2953,41.1767,41.236,21448.0
2016-05-10 12:30:00,48.68,48.71,48.59,48.59,23378.0,41.2275,41.2529,41.1513,41.1513,23378.0
2016-05-10 13:00:00,48.6,48.69,48.59,48.63,24486.0,41.1598,41.236,41.1513,41.1852,24486.0
2016-05-10 13:30:00,48.63,48.65,48.56,48.62,32972.0,41.1852,41.2021,41.1259,41.1767,32972.0
2016-05-10 14:00:00,48.62,48.77,48.6,48.74,51300.0,41.1767,41.3037,41.1598,41.2783,51300.0
2016-05-10 14:30:00,48.74,48.86,48.7,48.83,71598.0,41.2783,41.38,41.2445,41.3546,71598.0
2016-05-10 15:00:00,48.82,48.9,48.79,48.87,63988.0,41.3461,41.4138,41.3207,41.3884,63988.0
2016-05-10 15:30:00,48.87,48.99,48.84,48.99,217000.0,41.3884,41.4901,41.363,41.4901,217000.0
2016-05-11 09:30:00,48.97,49.18,48.91,48.99,52422.0,41.4731,41.651,41.4223,41.4901,52422.0
2016-05-11 10:00:00,48.99,49.1,48.98,49.03,20876.0,41.4901,41.5832,41.4816,41.5239,20876.0
2016-05-11 10:30:00,49.05,49.09,48.87,48.91,29808.0,41.5409,41.5748,41.3884,41.4223,29808.0
2016-05-11 11:00:00,48.91,48.92,48.7,48.73,38574.0,41.4223,41.4308,41.2445,41.2699,38574.0
2016-05-11 11:30:00,48.73,48.77,48.63,48.66,22524.0,41.2699,41.3037,41.1852,41.2106,22524.0
2016-05-11 12:00:00,48.68,48.69,48.57,48.63,25752.0,41.2275,41.236,41.1344,41.1852,25752.0
2016-05-11 12:30:00,48.6,48.63,48.56,48.62,12936.0,41.1598,41.1852,41.1259,41.1767,12936.0
2016-05-11 13:00:00,48.62,48.67,48.58,48.66,13194.0,41.1767,41.2191,41.1428,41.2106,13194.0
2016-05-11 13:30:00,48.67,48.73,48.63,48.7,35496.0,41.2191,41.2699,41.1852,41.2445,35496.0
2016-05-11 14:00:00,48.7,48.81,48.7,48.77,33500.0,41.2445,41.3376,41.2445,41.3037,33500.0
2016-05-11 14:30:00,48.77,48.79,48.65,48.67,50724.0,41.3037,41.3207,41.2021,41.2191,50724.0
2016-05-11 15:00:00,48.68,48.71,48.62,48.7,62932.0,41.2275,41.2529,41.1767,41.2445,62932.0
2016-05-11 15:30:00,48.7,48.81,48.69,48.75,214060.0,41.2445,41.3376,41.236,41.2868,214060.0
2016-05-12 09:30:00,48.76,49.2,48.76,49.08,57056.0,41.2953,41.6679,41.2953,41.5663,57056.0
2016-05-12 10:00:00,49.08,49.26,49.02,49.13,30578.0,41.5663,41.7187,41.5155,41.6086,30578.0
2016-05-12 10:30:00,49.17,49.24,49.15,49.22,30942.0,41.6425,41.7018,41.6256,41.6849,30942.0
2016-05-12 11:00:00,49.23,49.24,49.08,49.11,50882.0,41.6933,41.7018,41.5663,41.5917,50882.0
2016-05-12 11:30:00,49.09,49.22,49.06,49.14,19150.0,41.5748,41.6849,41.5494,41.6171,19150.0
2016-05-12 12:00:00,49.12,49.16,49.03,49.07,28616.0,41.6002,41.634,41.5239,41.5578,28616.0
2016-05-12 12:30:00,49.09,49.16,49.0,49.16,9656.0,41.5748,41.634,41.4985,41.634,9656.0
2016-05-12 13:00:00,49.2,49.25,49.13,49.25,20050.0,41.6679,41.7103,41.6086,41.7103,20050.0
2016-05-12 13:30:00,49.23,49.35,49.13,49.35,37056.0,41.6933,41.795,41.6086,41.795,37056.0
2016-05-12 14:00:00,49.38,49.43,49.32,49.42,51634.0,41.8204,41.8627,41.7695,41.8542,51634.0
2016-05-12 14:30:00,49.42,49.42,49.33,49.35,54542.0,41.8542,41.8542,41.778,41.795,54542.0
2016-05-12 15:00:00,49.35,49.43,49.33,49.42,80390.0,41.795,41.8627,41.778,41.8542,80390.0
2016-05-12 15:30:00,49.41,49.45,49.34,49.43,214458.0,41.8458,41.8796,41.7865,41.8627,214458.0
2016-05-13 09:30:00,49.38,49.62,49.1,49.55,81580.0,41.8204,42.0236,41.5832,41.9643,81580.0
2016-05-13 10:00:00,49.5,49.68,49.38,49.67,53978.0,41.922,42.0744,41.8204,42.066,53978.0
2016-05-13 10:30:00,49.67,49.72,49.52,49.55,65014.0,42.066,42.1083,41.9389,41.9643,65014.0
2016-05-13 11:00:00,49.58,49.73,49.57,49.71,26298.0,41.9897,42.1168,41.9813,42.0998,26298.0
2016-05-13 11:30:00,49.73,49.74,49.46,49.48,54240.0,42.1168,42.1253,41.8881,41.9051,54240.0
2016-05-13 12:00:00,49.46,49.5,49.41,49.41,72114.0,41.8881,41.922,41.8458,41.8458,72114.0
2016-05-13 12:30:00,49.4,49.46,49.36,49.41,39496.0,41.8373,41.8881,41.8034,41.8458,39496.0
2016-05-13 13:00:00,49.41,49.49,49.36,49.36,21644.0,41.8458,41.9135,41.8034,41.8034,21644.0
2016-05-13 13:30:00,49.38,49.42,49.22,49.22,35818.0,41.8204,41.8542,41.6849,41.6849,35818.0
2016-05-13 14:00:00,49.22,49.22,49.06,49.07,49852.0,41.6849,41.6849,41.5494,41.5578,49852.0
2016-05-13 14:30:00,49.06,49.13,48.93,49.05,93994.0,41.5494,41.6086,41.4393,41.5409,93994.0
2016-05-13 15:00:00,49.05,49.13,48.97,49.08,91806.0,41.5409,41.6086,41.4731,41.5663,91806.0
2016-05-13 15:30:00,49.08,49.2,49.08,49.17,180240.0,41.5663,41.6679,41.5663,41.6425,180240.0
2016-05-16 09:30:00,49.19,49.44,48.8,49.17,80476.0,41.6595,41.8712,41.3292,41.6425,80476.0
2016-05-16 10:00:00,49.2,49.26,49.02,49.07,40876.0,41.6679,41.7187,41.5155,41.5578,40876.0
2016-05-16 10:30:00,49.08,49.23,49.05,49.14,30484.0,41.5663,41.6933,41.5409,41.6171,30484.0
2016-05-16 11:00:00,49.15,49.38,49.13,49.34,19982.0,41.6256,41.8204,41.6086,41.7865,19982.0
2016-05-16 11:30:00,49.33,49.35,49.23,49.26,22006.0,41.778,41.795,41.6933,41.7187,22006.0
2016-05-16 12:00:00,49.26,49.3,49.21,49.24,31170.0,41.7187,41.7526,41.6764,41.7018,31170.0
2016-05-16 12:30:00,49.24,49.38,49.22,49.38,13834.0,41.7018,41.8204,41.6849,41.8204,13834.0
2016-05-16 13:00:00,49.35,49.41,49.33,49.36,16100.0,41.795,41.8458,41.778,41.8034,16100.0
2016-05-16 13:30:00,49.34,49.36,49.29,49.33,17390.0,41.7865,41.8034,41.7441,41.778,17390.0
2016-05-16 14:00:00,49.35,49.44,49.33,49.4,23756.0,41.795,41.8712,41.778,41.8373,23756.0
2016-05-16 14:30:00,49.39,49.44,49.36,49.42,33960.0,41.8288,41.8712,41.8034,41.8542,33960.0
2016-05-16 15:00:00,49.42,49.44,49.38,49.42,39228.0,41.8542,41.8712,41.8204,41.8542,39228.0
2016-05-16 15:30:00,49.42,49.44,49.29,49.38,156796.0,41.8542,41.8712,41.7441,41.8204,156796.0
2016-05-17 09:30:00,49.15,49.31,48.63,48.67,44742.0,41.6256,41.7611,41.1852,41.2191,44742.0
2016-05-17 10:00:00,48.72,48.77,48.52,48.58,41846.0,41.2614,41.3037,41.092,41.1428,41846.0
2016-05-17 10:30:00,48.57,48.6,48.33,48.42,57620.0,41.1344,41.1598,40.9311,41.0073,57620.0
2016-05-17 11:00:00,48.44,48.52,48.33,48.41,56528.0,41.0243,41.092,40.9311,40.9989,56528.0
2016-05-17 11:30:00,48.41,48.6,48.34,48.57,48528.0,40.9989,41.1598,40.9396,41.1344,48528.0
2016-05-17 12:00:00,48.57,48.58,48.3,48.32,91340.0,41.1344,41.1428,40.9057,40.9226,91340.0
2016-05-17 12:30:00,48.3,48.3,48.07,48.08,74022.0,40.9057,40.9057,40.7109,40.7194,74022.0
2016-05-17 13:00:00,48.1,48.26,48.09,48.24,42282.0,40.7363,40.8718,40.7279,40.8549,42282.0
2016-05-17 13:30:00,48.26,48.34,48.02,48.02,60664.0,40.8718,40.9396,40.6686,40.6686,60664.0
2016-05-17 14:00:00,48.0,48.03,47.9,48.0,104312.0,40.6516,40.677,40.5669,40.6516,104312.0
2016-05-17 14:30:00,48.0,48.1,47.95,48.1,71004.0,40.6516,40.7363,40.6093,40.7363,71004.0
2016-05-17 15:00:00,48.13,48.18,47.94,48.02,131760.0,40.7617,40.8041,40.6008,40.6686,131760.0
2016-05-17 15:30:00,48.02,48.21,48.0,48.18,270098.0,40.6686,40.8295,40.6516,40.8041,270098.0
2016-05-18 09:30:00,47.99,48.15,47.12,47.46,140550.0,40.6432,40.7787,39.9063,40.1943,140550.0
2016-05-18 10:00:00,47.49,47.76,47.46,47.76,83018.0,40.2197,40.4484,40.1943,40.4484,83018.0
2016-05-18 10:30:00,47.76,47.77,47.55,47.61,58990.0,40.4484,40.4568,40.2705,40.3213,58990.0
2016-05-18 11:00:00,47.61,47.72,47.52,47.72,57424.0,40.3213,40.4145,40.2451,40.4145,57424.0
2016-05-18 11:30:00,47.67,47.7,47.48,47.49,53486.0,40.3721,40.3976,40.2112,40.2197,53486.0
2016-05-18 12:00:00,47.49,47.61,47.48,47.57,28102.0,40.2197,40.3213,40.2112,40.2875,28102.0
2016-05-18 12:30:00,47.57,47.79,47.51,47.79,37488.0,40.2875,40.4738,40.2366,40.4738,37488.0
2016-05-18 13:00:00,47.79,48.12,47.79,48.09,62272.0,40.4738,40.7533,40.4738,40.7279,62272.0
2016-05-18 13:30:00,48.11,48.11,47.87,47.88,54328.0,40.7448,40.7448,40.5415,40.55,54328.0
2016-05-18 14:00:00,47.83,47.85,47.46,47.46,84926.0,40.5077,40.5246,40.1943,40.1943,84926.0
2016-05-18 14:30:00,47.46,47.62,47.37,47.62,132954.0,40.1943,40.3298,40.1181,40.3298,132954.0
2016-05-18 15:00:00,47.6,47.63,47.31,47.34,89062.0,40.3129,40.3383,40.0673,40.0927,89062.0
2016-05-18 15:30:00,47.34,47.63,47.32,47.63,250186.0,40.0927,40.3383,40.0757,40.3383,250186.0
2016-05-19 09:30:00,47.5,47.68,47.34,47.45,61882.0,40.2282,40.3806,40.0927,40.1858,61882.0
2016-05-19 10:00:00,47.39,47.79,47.34,47.76,56586.0,40.135,40.4738,40.0927,40.4484,56586.0
2016-05-19 10:30:00,47.79,47.79,47.62,47.66,50748.0,40.4738,40.4738,40.3298,40.3637,50748.0
2016-05-19 11:00:00,47.63,47.76,47.55,47.7,38456.0,40.3383,40.4484,40.2705,40.3976,38456.0
2016-05-19 11:30:00,47.68,47.8,47.64,47.74,23792.0,40.3806,40.4822,40.3467,40.4314,23792.0
2016-05-19 12:00:00,47.77,47.88,47.74,47.79,23836.0,40.4568,40.55,40.4314,40.4738,23836.0
2016-05-19 12:30:00,47.8,47.82,47.69,47.77,40890.0,40.4822,40.4992,40.3891,40.4568,40890.0
2016-05-19 13:00:00,47.77,47.96,47.77,47.9,26210.0,40.4568,40.6178,40.4568,40.5669,26210.0
2016-05-19 13:30:00,47.94,48.06,47.91,47.99,34814.0,40.6008,40.7024,40.5754,40.6432,34814.0
2016-05-19 14:00:00,47.99,48.06,47.96,48.01,53168.0,40.6432,40.7024,40.6178,40.6601,53168.0
2016-05-19 14:30:00,47.99,47.99,47.81,47.93,44076.0,40.6432,40.6432,40.4907,40.5923,44076.0
2016-05-19 15:00:00,47.94,48.08,47.94,47.98,70268.0,40.6008,40.7194,40.6008,40.6347,70268.0
2016-05-19 15:30:00,47.97,48.08,47.91,48.02,197356.0,40.6262,40.7194,40.5754,40.6686,197356.0
2016-05-20 09:30:00,48.1,48.38,47.7,47.82,124188.0,40.7363,40.9735,40.3976,40.4992,124188.0
2016-05-20 10:00:00,47.9,47.95,47.7,47.74,55152.0,40.5669,40.6093,40.3976,40.4314,55152.0
2016-05-20 10:30:00,47.74,47.79,47.57,47.58,62520.0,40.4314,40.4738,40.2875,40.2959,62520.0
2016-05-20 11:00:00,47.56,47.59,47.45,47.49,69462.0,40.279,40.3044,40.1858,40.2197,69462.0
2016-05-20 11:30:00,47.49,47.71,47.46,47.52,58070.0,40.2197,40.406,40.1943,40.2451,58070.0
2016-05-20 12:00:00,47.55,47.61,47.52,47.58,44688.0,40.2705,40.3213,40.2451,40.2959,44688.0
2016-05-20 12:30:00,47.58,47.65,47.56,47.59,53490.0,40.2959,40.3552,40.279,40.3044,53490.0
2016-05-20 13:00:00,47.59,47.71,47.59,47.66,55286.0,40.3044,40.406,40.3044,40.3637,55286.0
2016-05-20 13:30:00,47.65,47.75,47.61,47.73,44502.0,40.3552,40.4399,40.3213,40.423,44502.0
2016-05-20 14:00:00,47.72,47.77,47.63,47.76,46376.0,40.4145,40.4568,40.3383,40.4484,46376.0
2016-05-20 14:30:00,47.74,47.8,47.63,47.63,51978.0,40.4314,40.4822,40.3383,40.3383,51978.0
2016-05-20 15:00:00,47.66,47.7,47.59,47.63,63162.0,40.3637,40.3976,40.3044,40.3383,63162.0
2016-05-20 15:30:00,47.63,47.79,47.62,47.77,190734.0,40.3383,40.4738,40.3298,40.4568,190734.0
2016-05-23 09:30:00,47.81,48.19,47.76,48.06,53622.0,40.4907,40.8125,40.4484,40.7024,53622.0
2016-05-23 10:00:00,48.05,48.1,47.95,48.02,49558.0,40.694,40.7363,40.6093,40.6686,49558.0
2016-05-23 10:30:00,48.01,48.02,47.84,47.9,33990.0,40.6601,40.6686,40.5161,40.5669,33990.0
2016-05-23 11:00:00,47.9,48.02,47.87,48.0,36974.0,40.5669,40.6686,40.5415,40.6516,36974.0
2016-05-23 11:30:00,48.0,48.01,47.85,47.94,36964.0,40.6516,40.6601,40.5246,40.6008,36964.0
2016-05-23 12:00:00,47.93,47.97,47.87,47.88,39786.0,40.5923,40.6262,40.5415,40.55,39786.0
2016-05-23 12:30:00,47.9,47.9,47.77,47.79,23188.0,40.5669,40.5669,40.4568,40.4738,23188.0
2016-05-23 13:00:00,47.8,47.85,47.76,47.77,31652.0,40.4822,40.5246,40.4484,40.4568,31652.0
2016-05-23 13:30:00,47.81,47.85,47.77,47.83,76822.0,40.4907,40.5246,40.4568,40.5077,76822.0
2016-05-23 14:00:00,47.82,47.87,47.81,47.82,44764.0,40.4992,40.5415,40.4907,40.4992,44764.0
2016-05-23 14:30:00,47.82,47.84,47.77,47.79,73058.0,40.4992,40.5161,40.4568,40.4738,73058.0
2016-05-23 15:00:00,47.79,47.88,47.79,47.87,59250.0,40.4738,40.55,40.4738,40.5415,59250.0
2016-05-23 15:30:00,47.88,47.92,47.84,47.88,129736.0,40.55,40.5839,40.5161,40.55,129736.0
2016-05-24 09:30:00,47.97,48.29,47.79,48.2,56248.0,40.6262,40.8972,40.4738,40.821,56248.0
2016-05-24 10:00:00,48.22,48.26,48.1,48.16,37820.0,40.8379,40.8718,40.7363,40.7871,37820.0
2016-05-24 10:30:00,48.16,48.32,48.15,48.2,65734.0,40.7871,40.9226,40.7787,40.821,65734.0
2016-05-24 11:00:00,48.19,48.29,48.12,48.18,44696.0,40.8125,40.8972,40.7533,40.8041,44696.0
2016-05-24 11:30:00,48.18,48.18,48.07,48.12,59262.0,40.8041,40.8041,40.7109,40.7533,59262.0
2016-05-24 12:00:00,48.11,48.13,47.98,48.06,50378.0,40.7448,40.7617,40.6347,40.7024,50378.0
2016-05-24 12:30:00,48.08,48.1,47.97,48.1,46178.0,40.7194,40.7363,40.6262,40.7363,46178.0
2016-05-24 13:00:00,48.11,48.15,48.02,48.06,51442.0,40.7448,40.7787,40.6686,40.7024,51442.0
2016-05-24 13:30:00,48.07,48.09,47.96,48.05,40176.0,40.7109,40.7279,40.6178,40.694,40176.0
2016-05-24 14:00:00,48.04,48.09,47.99,48.05,47866.0,40.6855,40.7279,40.6432,40.694,47866.0
2016-05-24 14:30:00,48.06,48.23,48.02,48.21,44304.0,40.7024,40.8464,40.6686,40.8295,44304.0
2016-05-24 15:00:00,48.21,48.29,48.19,48.26,75124.0,40.8295,40.8972,40.8125,40.8718,75124.0
2016-05-24 15:30:00,48.27,48.36,48.2,48.34,228876.0,40.8803,40.9565,40.821,40.9396,228876.0
2016-05-25 09:30:00,48.32,48.35,47.96,48.1,67250.0,40.9226,40.948,40.6178,40.7363,67250.0
2016-05-25 10:00:00,48.13,48.27,48.12,48.18,71296.0,40.7617,40.8803,40.7533,40.8041,71296.0
2016-05-25 10:30:00,48.18,48.33,48.09,48.28,140892.0,40.8041,40.9311,40.7279,40.8888,140892.0
2016-05-25 11:00:00,48.3,48.39,48.24,48.27,66000.0,40.9057,40.9819,40.8549,40.8803,66000.0
2016-05-25 11:30:00,48.27,48.35,48.18,48.24,30750.0,40.8803,40.948,40.8041,40.8549,30750.0
2016-05-25 12:00:00,48.25,48.27,48.15,48.15,31154.0,40.8634,40.8803,40.7787,40.7787,31154.0
2016-05-25 12:30:00,48.15,48.21,48.13,48.19,29696.0,40.7787,40.8295,40.7617,40.8125,29696.0
2016-05-25 13:00:00,48.18,48.3,48.18,48.24,38602.0,40.8041,40.9057,40.8041,40.8549,38602.0
2016-05-25 13:30:00,48.24,48.3,48.24,48.28,47684.0,40.8549,40.9057,40.8549,40.8888,47684.0
2016-05-25 14:00:00,48.3,48.43,48.27,48.4,52094.0,40.9057,41.0158,40.8803,40.9904,52094.0
2016-05-25 14:30:00,48.38,48.48,48.38,48.42,63408.0,40.9735,41.0581,40.9735,41.0073,63408.0
2016-05-25 15:00:00,48.4,48.47,48.32,48.46,83332.0,40.9904,41.0497,40.9226,41.0412,83332.0
2016-05-25 15:30:00,48.46,48.46,48.35,48.35,224654.0,41.0412,41.0412,40.948,40.948,224654.0
2016-05-26 09:30:00,48.41,48.86,48.24,48.78,101382.0,40.9989,41.38,40.8549,41.3122,101382.0
2016-05-26 10:00:00,48.78,48.83,48.63,48.72,39490.0,41.3122,41.3546,41.1852,41.2614,39490.0
2016-05-26 10:30:00,48.74,48.93,48.72,48.75,38176.0,41.2783,41.4393,41.2614,41.2868,38176.0
2016-05-26 11:00:00,48.74,48.81,48.72,48.79,37466.0,41.2783,41.3376,41.2614,41.3207,37466.0
2016-05-26 11:30:00,48.79,48.87,48.77,48.8,23382.0,41.3207,41.3884,41.3037,41.3292,23382.0
2016-05-26 12:00:00,48.82,48.84,48.71,48.73,19192.0,41.3461,41.363,41.2529,41.2699,19192.0
2016-05-26 12:30:00,48.74,48.77,48.7,48.71,18986.0,41.2783,41.3037,41.2445,41.2529,18986.0
2016-05-26 13:00:00,48.73,48.79,48.7,48.77,30350.0,41.2699,41.3207,41.2445,41.3037,30350.0
2016-05-26 13:30:00,48.77,48.77,48.68,48.71,23964.0,41.3037,41.3037,41.2275,41.2529,23964.0
2016-05-26 14:00:00,48.73,48.75,48.7,48.74,24828.0,41.2699,41.2868,41.2445,41.2783,24828.0
2016-05-26 14:30:00,48.73,48.82,48.73,48.8,74320.0,41.2699,41.3461,41.2699,41.3292,74320.0
2016-05-26 15:00:00,48.8,48.82,48.77,48.79,89926.0,41.3292,41.3461,41.3037,41.3207,89926.0
2016-05-26 15:30:00,48.79,48.81,48.73,48.77,134150.0,41.3207,41.3376,41.2699,41.3037,134150.0
2016-05-27 09:30:00,48.76,48.99,48.76,48.93,21920.0,41.2953,41.4901,41.2953,41.4393,21920.0
2016-05-27 10:00:00,48.96,48.96,48.71,48.84,40062.0,41.4647,41.4647,41.2529,41.363,40062.0
2016-05-27 10:30:00,48.85,48.9,48.8,48.85,15210.0,41.3715,41.4138,41.3292,41.3715,15210.0
2016-05-27 11:00:00,48.84,48.9,48.8,48.88,17050.0,41.363,41.4138,41.3292,41.3969,17050.0
2016-05-27 11:30:00,48.9,48.96,48.85,48.85,22430.0,41.4138,41.4647,41.3715,41.3715,22430.0
2016-05-27 12:00:00,48.85,48.92,48.84,48.85,25058.0,41.3715,41.4308,41.363,41.3715,25058.0
2016-05-27 12:30:00,48.85,48.91,48.84,48.88,31164.0,41.3715,41.4223,41.363,41.3969,31164.0
2016-05-27 13:00:00,48.88,48.93,48.81,48.82,23026.0,41.3969,41.4393,41.3376,41.3461,23026.0
2016-05-27 13:30:00,48.8,48.8,48.68,48.79,18540.0,41.3292,41.3292,41.2275,41.3207,18540.0
2016-05-27 14:00:00,48.77,48.84,48.7,48.81,20786.0,41.3037,41.363,41.2445,41.3376,20786.0
2016-05-27 14:30:00,48.83,48.87,48.77,48.87,34740.0,41.3546,41.3884,41.3037,41.3884,34740.0
2016-05-27 15:00:00,48.87,48.87,48.79,48.85,26798.0,41.3884,41.3884,41.3207,41.3715,26798.0
2016-05-27 15:30:00,48.85,48.92,48.85,48.89,135122.0,41.3715,41.4308,41.3715,41.4054,135122.0
2016-05-31 09:30:00,48.99,48.99,48.74,48.96,91472.0,41.4901,41.4901,41.2783,41.4647,91472.0
2016-05-31 10:00:00,48.92,49.0,48.82,48.84,75900.0,41.4308,41.4985,41.3461,41.363,75900.0
2016-05-31 10:30:00,48.85,48.91,48.7,48.8,37406.0,41.3715,41.4223,41.2445,41.3292,37406.0
2016-05-31 11:00:00,48.78,48.78,48.49,48.59,32352.0,41.3122,41.3122,41.0666,41.1513,32352.0
2016-05-31 11:30:00,48.6,48.63,48.48,48.53,29092.0,41.1598,41.1852,41.0581,41.1005,29092.0
2016-05-31 12:00:00,48.52,48.54,48.45,48.49,27318.0,41.092,41.109,41.0327,41.0666,27318.0
2016-05-31 12:30:00,48.49,48.52,48.43,48.46,31896.0,41.0666,41.092,41.0158,41.0412,31896.0
2016-05-31 13:00:00,48.45,48.52,48.44,48.5,23368.0,41.0327,41.092,41.0243,41.0751,23368.0
2016-05-31 13:30:00,48.49,48.52,48.43,48.47,19714.0,41.0666,41.092,41.0158,41.0497,19714.0
2016-05-31 14:00:00,48.46,48.46,48.3,48.4,32476.0,41.0412,41.0412,40.9057,40.9904,32476.0
2016-05-31 14:30:00,48.41,48.54,48.37,48.54,29286.0,40.9989,41.109,40.965,41.109,29286.0
2016-05-31 15:00:00,48.55,48.56,48.46,48.56,87588.0,41.1174,41.1259,41.0412,41.1259,87588.0
2016-05-31 15:30:00,48.56,48.62,48.54,48.54,216888.0,41.1259,41.1767,41.109,41.109,216888.0
2016-06-01 09:30:00,48.56,48.9,48.34,48.83,47088.0,41.1259,41.4138,40.9396,41.3546,47088.0
2016-06-01 10:00:00,48.82,48.85,48.49,48.55,40088.0,41.3461,41.3715,41.0666,41.1174,40088.0
2016-06-01 10:30:00,48.57,48.63,48.55,48.6,22896.0,41.1344,41.1852,41.1174,41.1598,22896.0
2016-06-01 11:00:00,48.62,48.68,48.46,48.49,38344.0,41.1767,41.2275,41.0412,41.0666,38344.0
2016-06-01 11:30:00,48.51,48.54,48.39,48.49,15954.0,41.0836,41.109,40.9819,41.0666,15954.0
2016-06-01 12:00:00,48.47,48.63,48.45,48.55,29392.0,41.0497,41.1852,41.0327,41.1174,29392.0
2016-06-01 12:30:00,48.51,48.55,48.44,48.55,17486.0,41.0836,41.1174,41.0243,41.1174,17486.0
2016-06-01 13:00:00,48.55,48.6,48.51,48.56,22972.0,41.1174,41.1598,41.0836,41.1259,22972.0
2016-06-01 13:30:00,48.56,48.6,48.49,48.6,13330.0,41.1259,41.1598,41.0666,41.1598,13330.0
2016-06-01 14:00:00,48.63,48.67,48.58,48.66,77926.0,41.1852,41.2191,41.1428,41.2106,77926.0
2016-06-01 14:30:00,48.66,48.68,48.59,48.67,83144.0,41.2106,41.2275,41.1513,41.2191,83144.0
2016-06-01 15:00:00,48.67,48.67,48.57,48.61,63834.0,41.2191,41.2191,41.1344,41.1682,63834.0
2016-06-01 15:30:00,48.6,48.68,48.6,48.62,251366.0,41.1598,41.2275,41.1598,41.1767,251366.0
2016-06-02 09:30:00,48.55,48.74,48.41,48.53,32938.0,41.1174,41.2783,40.9989,41.1005,32938.0
2016-06-02 10:00:00,48.55,48.6,48.46,48.57,36496.0,41.1174,41.1598,41.0412,41.1344,36496.0
2016-06-02 10:30:00,48.55,48.59,48.38,48.38,33676.0,41.1174,41.1513,40.9735,40.9735,33676.0
2016-06-02 11:00:00,48.42,48.51,48.33,48.44,62140.0,41.0073,41.0836,40.9311,41.0243,62140.0
2016-06-02 11:30:00,48.45,48.52,48.45,48.51,22184.0,41.0327,41.092,41.0327,41.0836,22184.0
2016-06-02 12:00:00,48.49,48.49,48.44,48.48,18540.0,41.0666,41.0666,41.0243,41.0581,18540.0
2016-06-02 12:30:00,48.48,48.53,48.47,48.52,21816.0,41.0581,41.1005,41.0497,41.092,21816.0
2016-06-02 13:00:00,48.52,48.56,48.49,48.55,34488.0,41.092,41.1259,41.0666,41.1174,34488.0
2016-06-02 13:30:00,48.56,48.6,48.55,48.58,33274.0,41.1259,41.1598,41.1174,41.1428,33274.0
2016-06-02 14:00:00,48.59,48.62,48.57,48.58,58104.0,41.1513,41.1767,41.1344,41.1428,58104.0
2016-06-02 14:30:00,48.58,48.6,48.54,48.57,34722.0,41.1428,41.1598,41.109,41.1344,34722.0
2016-06-02 15:00:00,48.57,48.58,48.48,48.55,55812.0,41.1344,41.1428,41.0581,41.1174,55812.0
2016-06-02 15:30:00,48.56,48.6,48.55,48.57,284660.0,41.1259,41.1598,41.1174,41.1344,284660.0
2016-06-03 09:30:00,48.54,48.9,48.51,48.88,75836.0,41.109,41.4138,41.0836,41.3969,75836.0
2016-06-03 10:00:00,48.88,48.99,48.85,48.96,82230.0,41.3969,41.4901,41.3715,41.4647,82230.0
2016-06-03 10:30:00,48.95,49.09,48.85,49.09,227492.0,41.4562,41.5748,41.3715,41.5748,227492.0
2016-06-03 11:00:00,49.06,49.09,48.93,48.96,52810.0,41.5494,41.5748,41.4393,41.4647,52810.0
2016-06-03 11:30:00,48.99,49.02,48.95,49.01,32660.0,41.4901,41.5155,41.4562,41.507,32660.0
2016-06-03 12:00:00,48.99,49.01,48.93,48.96,17216.0,41.4901,41.507,41.4393,41.4647,17216.0
2016-06-03 12:30:00,48.95,49.01,48.95,48.99,28382.0,41.4562,41.507,41.4562,41.4901,28382.0
2016-06-03 13:00:00,48.99,49.06,48.98,49.01,23428.0,41.4901,41.5494,41.4816,41.507,23428.0
2016-06-03 13:30:00,49.02,49.04,48.99,49.01,63790.0,41.5155,41.5324,41.4901,41.507,63790.0
2016-06-03 14:00:00,49.01,49.1,48.99,49.08,112618.0,41.507,41.5832,41.4901,41.5663,112618.0
2016-06-03 14:30:00,49.08,49.21,49.07,49.13,54784.0,41.5663,41.6764,41.5578,41.6086,54784.0
2016-06-03 15:00:00,49.12,49.22,49.1,49.19,76882.0,41.6002,41.6849,41.5832,41.6595,76882.0
2016-06-03 15:30:00,49.19,49.29,49.18,49.24,171528.0,41.6595,41.7441,41.651,41.7018,171528.0
2016-06-06 09:30:00,49.2,49.22,48.87,48.87,73076.0,41.6679,41.6849,41.3884,41.3884,73076.0
2016-06-06 10:00:00,48.88,49.02,48.83,48.88,54456.0,41.3969,41.5155,41.3546,41.3969,54456.0
2016-06-06 10:30:00,48.9,48.94,48.82,48.88,37176.0,41.4138,41.4477,41.3461,41.3969,37176.0
2016-06-06 11:00:00,48.85,48.86,48.78,48.8,27130.0,41.3715,41.38,41.3122,41.3292,27130.0
2016-06-06 11:30:00,48.79,48.82,48.7,48.71,18652.0,41.3207,41.3461,41.2445,41.2529,18652.0
2016-06-06 12:00:00,48.71,48.73,48.56,48.59,24942.0,41.2529,41.2699,41.1259,41.1513,24942.0
2016-06-06 12:30:00,48.59,48.69,48.57,48.63,65822.0,41.1513,41.236,41.1344,41.1852,65822.0
2016-06-06 13:00:00,48.71,48.81,48.67,48.77,20040.0,41.2529,41.3376,41.2191,41.3037,20040.0
2016-06-06 13:30:00,48.77,48.81,48.73,48.78,26588.0,41.3037,41.3376,41.2699,41.3122,26588.0
2016-06-06 14:00:00,48.78,48.84,48.74,48.83,47380.0,41.3122,41.363,41.2783,41.3546,47380.0
2016-06-06 14:30:00,48.83,48.85,48.79,48.79,35236.0,41.3546,41.3715,41.3207,41.3207,35236.0
2016-06-06 15:00:00,48.8,48.82,48.71,48.72,27620.0,41.3292,41.3461,41.2529,41.2614,27620.0
2016-06-06 15:30:00,48.73,48.8,48.71,48.75,86858.0,41.2699,41.3292,41.2529,41.2868,86858.0
2016-06-07 09:30:00,48.88,48.99,48.77,48.88,107884.0,41.3969,41.4901,41.3037,41.3969,107884.0
2016-06-07 10:00:00,48.87,48.93,48.71,48.76,44970.0,41.3884,41.4393,41.2529,41.2953,44970.0
2016-06-07 10:30:00,48.77,48.88,48.77,48.87,99430.0,41.3037,41.3969,41.3037,41.3884,99430.0
2016-06-07 11:00:00,48.87,49.06,48.87,49.0,92272.0,41.3884,41.5494,41.3884,41.4985,92272.0
2016-06-07 11:30:00,49.01,49.04,48.94,49.04,62152.0,41.507,41.5324,41.4477,41.5324,62152.0
2016-06-07 12:00:00,49.07,49.18,49.05,49.13,30062.0,41.5578,41.651,41.5409,41.6086,30062.0
2016-06-07 12:30:00,49.13,49.13,49.01,49.04,20964.0,41.6086,41.6086,41.507,41.5324,20964.0
2016-06-07 13:00:00,49.04,49.1,49.04,49.08,18000.0,41.5324,41.5832,41.5324,41.5663,18000.0
2016-06-07 13:30:00,49.06,49.09,49.02,49.05,28694.0,41.5494,41.5748,41.5155,41.5409,28694.0
2016-06-07 14:00:00,49.03,49.05,48.99,48.99,71128.0,41.5239,41.5409,41.4901,41.4901,71128.0
2016-06-07 14:30:00,48.97,49.02,48.95,48.97,28290.0,41.4731,41.5155,41.4562,41.4731,28290.0
2016-06-07 15:00:00,48.98,49.01,48.94,48.99,43616.0,41.4816,41.507,41.4477,41.4901,43616.0
2016-06-07 15:30:00,48.98,49.01,48.9,48.95,130806.0,41.4816,41.507,41.4138,41.4562,130806.0
2016-06-08 09:30:00,49.1,49.21,48.9,49.18,89308.0,41.5832,41.6764,41.4138,41.651,89308.0
2016-06-08 10:00:00,49.19,49.27,49.08,49.1,66140.0,41.6595,41.7272,41.5663,41.5832,66140.0
2016-06-08 10:30:00,49.09,49.23,49.09,49.18,54998.0,41.5748,41.6933,41.5748,41.651,54998.0
2016-06-08 11:00:00,49.16,49.23,49.16,49.2,46278.0,41.634,41.6933,41.634,41.6679,46278.0
2016-06-08 11:30:00,49.2,49.23,49.13,49.21,35768.0,41.6679,41.6933,41.6086,41.6764,35768.0
2016-06-08 12:00:00,49.21,49.33,49.2,49.3,22628.0,41.6764,41.778,41.6679,41.7526,22628.0
2016-06-08 12:30:00,49.31,49.32,49.22,49.26,41810.0,41.7611,41.7695,41.6849,41.7187,41810.0
2016-06-08 13:00:00,49.27,49.31,49.2,49.27,32368.0,41.7272,41.7611,41.6679,41.7272,32368.0
2016-06-08 13:30:00,49.27,49.35,49.27,49.35,14466.0,41.7272,41.795,41.7272,41.795,14466.0
2016-06-08 14:00:00,49.35,49.4,49.35,49.37,20746.0,41.795,41.8373,41.795,41.8119,20746.0
2016-06-08 14:30:00,49.38,49.44,49.35,49.42,28400.0,41.8204,41.8712,41.795,41.8542,28400.0
2016-06-08 15:00:00,49.42,49.45,49.37,49.44,42960.0,41.8542,41.8796,41.8119,41.8712,42960.0
2016-06-08 15:30:00,49.45,49.46,49.35,49.39,173238.0,41.8796,41.8881,41.795,41.8288,173238.0
2016-06-09 09:30:00,49.38,49.74,49.12,49.62,34534.0,41.8204,42.1253,41.6002,42.0236,34534.0
2016-06-09 10:00:00,49.55,49.76,49.55,49.76,31130.0,41.9643,42.1422,41.9643,42.1422,31130.0
2016-06-09 10:30:00,49.76,49.83,49.72,49.73,32804.0,42.1422,42.2015,42.1083,42.1168,32804.0
2016-06-09 11:00:00,49.73,49.81,49.69,49.73,19996.0,42.1168,42.1845,42.0829,42.1168,19996.0
2016-06-09 11:30:00,49.71,49.8,49.68,49.7,50468.0,42.0998,42.1761,42.0744,42.0914,50468.0
2016-06-09 12:00:00,49.72,49.79,49.68,49.77,22086.0,42.1083,42.1676,42.0744,42.1507,22086.0
2016-06-09 12:30:00,49.77,49.82,49.74,49.78,9572.0,42.1507,42.193,42.1253,42.1591,9572.0
2016-06-09 13:00:00,49.77,49.83,49.76,49.83,12240.0,42.1507,42.2015,42.1422,42.2015,12240.0
2016-06-09 13:30:00,49.84,49.92,49.84,49.92,25324.0,42.2099,42.2777,42.2099,42.2777,25324.0
2016-06-09 14:00:00,49.92,49.95,49.88,49.9,30638.0,42.2777,42.3031,42.2438,42.2608,30638.0
2016-06-09 14:30:00,49.91,49.99,49.9,49.95,17642.0,42.2692,42.337,42.2608,42.3031,17642.0
2016-06-09 15:00:00,49.95,49.99,49.94,49.99,29996.0,42.3031,42.337,42.2946,42.337,29996.0
2016-06-09 15:30:00,49.99,50.11,49.99,50.05,100464.0,42.337,42.4386,42.337,42.3878,100464.0
2016-06-10 09:30:00,49.81,50.04,49.71,49.89,36764.0,42.1845,42.3793,42.0998,42.2523,36764.0
2016-06-10 10:00:00,49.88,50.03,49.77,49.96,37644.0,42.2438,42.3709,42.1507,42.3116,37644.0
2016-06-10 10:30:00,49.98,50.08,49.93,49.94,61618.0,42.3285,42.4132,42.2862,42.2946,61618.0
2016-06-10 11:00:00,49.94,50.06,49.89,49.92,39614.0,42.2946,42.3963,42.2523,42.2777,39614.0
2016-06-10 11:30:00,49.95,49.97,49.82,49.94,19232.0,42.3031,42.32,42.193,42.2946,19232.0
2016-06-10 12:00:00,49.92,49.92,49.74,49.74,31650.0,42.2777,42.2777,42.1253,42.1253,31650.0
2016-06-10 12:30:00,49.75,49.84,49.73,49.8,43690.0,42.1337,42.2099,42.1168,42.1761,43690.0
2016-06-10 13:00:00,49.81,49.82,49.77,49.81,26594.0,42.1845,42.193,42.1507,42.1845,26594.0
2016-06-10 13:30:00,49.79,49.79,49.68,49.76,29274.0,42.1676,42.1676,42.0744,42.1422,29274.0
2016-06-10 14:00:00,49.76,49.76,49.69,49.75,29576.0,42.1422,42.1422,42.0829,42.1337,29576.0
2016-06-10 14:30:00,49.76,49.77,49.71,49.73,32438.0,42.1422,42.1507,42.0998,42.1168,32438.0
2016-06-10 15:00:00,49.74,49.77,49.68,49.77,38746.0,42.1253,42.1507,42.0744,42.1507,38746.0
2016-06-10 15:30:00,49.77,49.92,49.76,49.9,104964.0,42.1507,42.2777,42.1422,42.2608,104964.0
2016-06-13 09:30:00,49.93,50.14,49.66,49.92,62400.0,42.2862,42.464,42.0575,42.2777,62400.0
2016-06-13 10:00:00,49.89,49.92,49.67,49.73,25958.0,42.2523,42.2777,42.066,42.1168,25958.0
2016-06-13 10:30:00,49.74,49.74,49.5,49.67,24386.0,42.1253,42.1253,41.922,42.066,24386.0
2016-06-13 11:00:00,49.65,49.67,49.46,49.5,29606.0,42.049,42.066,41.8881,41.922,29606.0
2016-06-13 11:30:00,49.52,49.54,49.44,49.5,20212.0,41.9389,41.9559,41.8712,41.922,20212.0
2016-06-13 12:00:00,49.51,49.62,49.47,49.6,28158.0,41.9305,42.0236,41.8966,42.0067,28158.0
2016-06-13 12:30:00,49.57,49.76,49.57,49.68,23788.0,41.9813,42.1422,41.9813,42.0744,23788.0
2016-06-13 13:00:00,49.69,49.7,49.61,49.7,12686.0,42.0829,42.0914,42.0152,42.0914,12686.0
2016-06-13 13:30:00,49.7,49.76,49.59,49.6,21364.0,42.0914,42.1422,41.9982,42.0067,21364.0
2016-06-13 14:00:00,49.63,49.67,49.56,49.6,23046.0,42.0321,42.066,41.9728,42.0067,23046.0
2016-06-13 14:30:00,49.62,49.72,49.6,49.63,23052.0,42.0236,42.1083,42.0067,42.0321,23052.0
2016-06-13 15:00:00,49.6,49.6,49.49,49.57,41752.0,42.0067,42.0067,41.9135,41.9813,41752.0
2016-06-13 15:30:00,49.56,49.61,49.45,49.49,104862.0,41.9728,42.0152,41.8796,41.9135,104862.0
2016-06-14 09:30:00,49.42,49.6,49.04,49.12,87394.0,41.8542,42.0067,41.5324,41.6002,87394.0
2016-06-14 10:00:00,49.16,49.35,49.1,49.3,21478.0,41.634,41.795,41.5832,41.7526,21478.0
2016-06-14 10:30:00,49.31,49.44,49.27,49.33,49402.0,41.7611,41.8712,41.7272,41.778,49402.0
2016-06-14 11:00:00,49.32,49.54,49.32,49.43,38756.0,41.7695,41.9559,41.7695,41.8627,38756.0
2016-06-14 11:30:00,49.44,49.6,49.39,49.55,44614.0,41.8712,42.0067,41.8288,41.9643,44614.0
2016-06-14 12:00:00,49.55,49.77,49.51,49.72,14972.0,41.9643,42.1507,41.9305,42.1083,14972.0
2016-06-14 12:30:00,49.73,49.77,49.7,49.74,16256.0,42.1168,42.1507,42.0914,42.1253,16256.0
2016-06-14 13:00:00,49.73,49.76,49.66,49.73,85612.0,42.1168,42.1422,42.0575,42.1168,85612.0
2016-06-14 13:30:00,49.71,49.74,49.66,49.7,24334.0,42.0998,42.1253,42.0575,42.0914,24334.0
2016-06-14 14:00:00,49.7,49.74,49.65,49.73,43374.0,42.0914,42.1253,42.049,42.1168,43374.0
2016-06-14 14:30:00,49.76,49.76,49.62,49.65,89702.0,42.1422,42.1422,42.0236,42.049,89702.0
2016-06-14 15:00:00,49.65,49.77,49.59,49.72,103380.0,42.049,42.1507,41.9982,42.1083,103380.0
2016-06-14 15:30:00,49.71,49.74,49.62,49.7,117930.0,42.0998,42.1253,42.0236,42.0914,117930.0
2016-06-15 09:30:00,49.64,49.8,49.52,49.67,44456.0,42.0406,42.1761,41.9389,42.066,44456.0
2016-06-15 10:00:00,49.67,49.67,49.52,49.57,50206.0,42.066,42.066,41.9389,41.9813,50206.0
2016-06-15 10:30:00,49.59,49.63,49.46,49.46,54840.0,41.9982,42.0321,41.8881,41.8881,54840.0
2016-06-15 11:00:00,49.43,49.56,49.43,49.52,43416.0,41.8627,41.9728,41.8627,41.9389,43416.0
2016-06-15 11:30:00,49.49,49.65,49.49,49.62,46778.0,41.9135,42.049,41.9135,42.0236,46778.0
2016-06-15 12:00:00,49.6,49.63,49.55,49.58,38536.0,42.0067,42.0321,41.9643,41.9897,38536.0
2016-06-15 12:30:00,49.59,49.68,49.56,49.63,53260.0,41.9982,42.0744,41.9728,42.0321,53260.0
2016-06-15 13:00:00,49.63,49.71,49.62,49.69,63310.0,42.0321,42.0998,42.0236,42.0829,63310.0
2016-06-15 13:30:00,49.68,49.85,49.67,49.79,92512.0,42.0744,42.2184,42.066,42.1676,92512.0
2016-06-15 14:00:00,49.8,49.97,49.8,49.89,127018.0,42.1761,42.32,42.1761,42.2523,127018.0
2016-06-15 14:30:00,49.88,49.95,49.84,49.92,161404.0,42.2438,42.3031,42.2099,42.2777,161404.0
2016-06-15 15:00:00,49.9,50.01,49.87,49.92,282572.0,42.2608,42.3539,42.2353,42.2777,282572.0
2016-06-15 15:30:00,49.93,49.97,49.76,49.85,392210.0,42.2862,42.32,42.1422,42.2184,392210.0
2016-06-16 09:30:00,49.81,50.37,49.71,50.03,148426.0,42.1845,42.6588,42.0998,42.3709,148426.0
2016-06-16 10:00:00,50.0,50.17,49.93,50.1,56140.0,42.3454,42.4894,42.2862,42.4301,56140.0
2016-06-16 10:30:00,50.1,50.33,50.08,50.2,146572.0,42.4301,42.6249,42.4132,42.5148,146572.0
2016-06-16 11:00:00,50.19,50.31,50.17,50.27,128488.0,42.5064,42.608,42.4894,42.5741,128488.0
2016-06-16 11:30:00,50.27,50.27,50.12,50.2,42698.0,42.5741,42.5741,42.4471,42.5148,42698.0
2016-06-16 12:00:00,50.18,50.27,50.14,50.23,101310.0,42.4979,42.5741,42.464,42.5402,101310.0
2016-06-16 12:30:00,50.23,50.45,50.21,50.22,73224.0,42.5402,42.7266,42.5233,42.5318,73224.0
2016-06-16 13:00:00,50.23,50.24,50.07,50.14,64808.0,42.5402,42.5487,42.4047,42.464,64808.0
2016-06-16 13:30:00,50.14,50.22,50.09,50.12,45738.0,42.464,42.5318,42.4217,42.4471,45738.0
2016-06-16 14:00:00,50.14,50.26,50.12,50.2,72790.0,42.464,42.5656,42.4471,42.5148,72790.0
2016-06-16 14:30:00,50.24,50.24,50.14,50.17,92582.0,42.5487,42.5487,42.464,42.4894,92582.0
2016-06-16 15:00:00,50.17,50.22,50.1,50.2,88848.0,42.4894,42.5318,42.4301,42.5148,88848.0
2016-06-16 15:30:00,50.22,50.24,50.17,50.24,295920.0,42.5318,42.5487,42.4894,42.5487,295920.0
2016-06-17 09:30:00,50.14,50.2,49.59,49.66,190050.0,42.464,42.5148,41.9982,42.0575,190050.0
2016-06-17 10:00:00,49.66,49.74,49.6,49.68,85770.0,42.0575,42.1253,42.0067,42.0744,85770.0
2016-06-17 10:30:00,49.65,49.67,49.54,49.57,58486.0,42.049,42.066,41.9559,41.9813,58486.0
2016-06-17 11:00:00,49.58,49.67,49.55,49.6,23838.0,41.9897,42.066,41.9643,42.0067,23838.0
2016-06-17 11:30:00,49.63,49.72,49.58,49.72,20668.0,42.0321,42.1083,41.9897,42.1083,20668.0
2016-06-17 12:00:00,49.73,49.87,49.71,49.85,25362.0,42.1168,42.2353,42.0998,42.2184,25362.0
2016-06-17 12:30:00,49.85,49.87,49.81,49.86,28954.0,42.2184,42.2353,42.1845,42.2269,28954.0
2016-06-17 13:00:00,49.85,49.91,49.79,49.9,25202.0,42.2184,42.2692,42.1676,42.2608,25202.0
2016-06-17 13:30:00,49.88,49.94,49.87,49.91,18736.0,42.2438,42.2946,42.2353,42.2692,18736.0
2016-06-17 14:00:00,49.91,49.93,49.85,49.9,25008.0,42.2692,42.2862,42.2184,42.2608,25008.0
2016-06-17 14:30:00,49.93,50.04,49.91,50.04,24386.0,42.2862,42.3793,42.2692,42.3793,24386.0
2016-06-17 15:00:00,50.02,50.05,49.98,49.98,24148.0,42.3624,42.3878,42.3285,42.3285,24148.0
2016-06-17 15:30:00,49.98,50.06,49.96,50.03,121574.0,42.3285,42.3963,42.3116,42.3709,121574.0
2016-06-20 09:30:00,50.25,50.66,50.25,50.53,61832.0,42.5572,42.9044,42.5572,42.7943,61832.0
2016-06-20 10:00:00,50.53,50.55,50.28,50.33,59586.0,42.7943,42.8112,42.5826,42.6249,59586.0
2016-06-20 10:30:00,50.34,50.37,50.26,50.33,25740.0,42.6334,42.6588,42.5656,42.6249,25740.0
2016-06-20 11:00:00,50.35,50.38,50.28,50.38,64430.0,42.6419,42.6673,42.5826,42.6673,64430.0
2016-06-20 11:30:00,50.38,50.44,50.35,50.37,37896.0,42.6673,42.7181,42.6419,42.6588,37896.0
2016-06-20 12:00:00,50.37,50.37,50.17,50.2,28558.0,42.6588,42.6588,42.4894,42.5148,28558.0
2016-06-20 12:30:00,50.2,50.29,50.19,50.24,58718.0,42.5148,42.5911,42.5064,42.5487,58718.0
2016-06-20 13:00:00,50.24,50.26,50.1,50.1,51862.0,42.5487,42.5656,42.4301,42.4301,51862.0
2016-06-20 13:30:00,50.11,50.23,50.1,50.22,44238.0,42.4386,42.5402,42.4301,42.5318,44238.0
2016-06-20 14:00:00,50.21,50.25,50.13,50.23,43982.0,42.5233,42.5572,42.4555,42.5402,43982.0
2016-06-20 14:30:00,50.22,50.27,50.2,50.23,32706.0,42.5318,42.5741,42.5148,42.5402,32706.0
2016-06-20 15:00:00,50.22,50.24,50.14,50.15,44428.0,42.5318,42.5487,42.464,42.4725,44428.0
2016-06-20 15:30:00,50.16,50.24,50.07,50.08,141802.0,42.481,42.5487,42.4047,42.4132,141802.0
2016-06-21 09:30:00,50.27,50.49,50.08,50.47,37100.0,42.5741,42.7604,42.4132,42.7435,37100.0
2016-06-21 10:00:00,50.45,50.71,50.45,50.51,77756.0,42.7266,42.9468,42.7266,42.7774,77756.0
2016-06-21 10:30:00,50.49,50.63,50.42,50.44,45568.0,42.7604,42.879,42.7011,42.7181,45568.0
2016-06-21 11:00:00,50.44,50.49,50.41,50.46,36404.0,42.7181,42.7604,42.6927,42.735,36404.0
2016-06-21 11:30:00,50.45,50.56,50.43,50.51,35952.0,42.7266,42.8197,42.7096,42.7774,35952.0
2016-06-21 12:00:00,50.49,50.54,50.46,50.52,27560.0,42.7604,42.8028,42.735,42.7858,27560.0
2016-06-21 12:30:00,50.54,50.55,50.49,50.55,21590.0,42.8028,42.8112,42.7604,42.8112,21590.0
2016-06-21 13:00:00,50.57,50.57,50.49,50.51,22058.0,42.8282,42.8282,42.7604,42.7774,22058.0
2016-06-21 13:30:00,50.52,50.54,50.47,50.51,20932.0,42.7858,42.8028,42.7435,42.7774,20932.0
2016-06-21 14:00:00,50.52,50.57,50.5,50.55,34314.0,42.7858,42.8282,42.7689,42.8112,34314.0
2016-06-21 14:30:00,50.55,50.59,50.51,50.52,38208.0,42.8112,42.8451,42.7774,42.7858,38208.0
2016-06-21 15:00:00,50.52,50.54,50.49,50.52,42752.0,42.7858,42.8028,42.7604,42.7858,42752.0
2016-06-21 15:30:00,50.53,50.57,50.4,50.42,122286.0,42.7943,42.8282,42.6842,42.7011,122286.0
2016-06-22 09:30:00,50.33,50.51,50.07,50.11,80732.0,42.6249,42.7774,42.4047,42.4386,80732.0
2016-06-22 10:00:00,50.1,50.33,50.07,50.32,53208.0,42.4301,42.6249,42.4047,42.6165,53208.0
2016-06-22 10:30:00,50.3,50.32,50.2,50.23,40246.0,42.5995,42.6165,42.5148,42.5402,40246.0
2016-06-22 11:00:00,50.23,50.32,50.18,50.31,44908.0,42.5402,42.6165,42.4979,42.608,44908.0
2016-06-22 11:30:00,50.27,50.27,50.19,50.22,24972.0,42.5741,42.5741,42.5064,42.5318,24972.0
2016-06-22 12:00:00,50.24,50.32,50.16,50.19,38022.0,42.5487,42.6165,42.481,42.5064,38022.0
2016-06-22 12:30:00,50.22,50.23,50.17,50.2,22460.0,42.5318,42.5402,42.4894,42.5148,22460.0
2016-06-22 13:00:00,50.19,50.22,50.15,50.2,38412.0,42.5064,42.5318,42.4725,42.5148,38412.0
2016-06-22 13:30:00,50.21,50.24,50.17,50.24,40012.0,42.5233,42.5487,42.4894,42.5487,40012.0
2016-06-22 14:00:00,50.22,50.22,50.13,50.17,55754.0,42.5318,42.5318,42.4555,42.4894,55754.0
2016-06-22 14:30:00,50.18,50.19,50.05,50.12,45464.0,42.4979,42.5064,42.3878,42.4471,45464.0
2016-06-22 15:00:00,50.12,50.15,50.09,50.1,76910.0,42.4471,42.4725,42.4217,42.4301,76910.0
2016-06-22 15:30:00,50.1,50.16,50.06,50.07,174572.0,42.4301,42.481,42.3963,42.4047,174572.0
2016-06-23 09:30:00,50.76,50.81,50.44,50.73,122726.0,42.9891,43.0314,42.7181,42.9637,122726.0
2016-06-23 10:00:00,50.73,50.91,50.69,50.81,101776.0,42.9637,43.1161,42.9298,43.0314,101776.0
2016-06-23 10:30:00,50.81,50.88,50.78,50.82,89320.0,43.0314,43.0907,43.006,43.0399,89320.0
2016-06-23 11:00:00,50.82,50.95,50.81,50.95,50512.0,43.0399,43.15,43.0314,43.15,50512.0
2016-06-23 11:30:00,50.94,51.04,50.87,51.04,122288.0,43.1415,43.2262,43.0823,43.2262,122288.0
2016-06-23 12:00:00,51.04,51.13,51.04,51.06,117132.0,43.2262,43.3025,43.2262,43.2432,117132.0
2016-06-23 12:30:00,51.07,51.1,50.97,50.99,98702.0,43.2516,43.277,43.1669,43.1839,98702.0
2016-06-23 13:00:00,50.99,51.06,50.96,51.02,97128.0,43.1839,43.2432,43.1585,43.2093,97128.0
2016-06-23 13:30:00,51.02,51.05,50.9,50.97,71770.0,43.2093,43.2347,43.1077,43.1669,71770.0
2016-06-23 14:00:00,50.96,51.0,50.92,50.99,90280.0,43.1585,43.1924,43.1246,43.1839,90280.0
2016-06-23 14:30:00,50.99,51.09,50.99,51.06,131332.0,43.1839,43.2686,43.1839,43.2432,131332.0
2016-06-23 15:00:00,51.05,51.07,50.99,51.04,130208.0,43.2347,43.2516,43.1839,43.2262,130208.0
2016-06-23 15:30:00,51.04,51.2,51.03,51.2,357350.0,43.2262,43.3617,43.2178,43.3617,357350.0
2016-06-24 09:30:00,50.0,50.66,50.0,50.59,141670.0,42.3454,42.9044,42.3454,42.8451,141670.0
2016-06-24 10:00:00,50.62,51.11,50.58,51.07,127440.0,42.8705,43.2855,42.8367,43.2516,127440.0
2016-06-24 10:30:00,51.02,51.12,50.91,50.99,82994.0,43.2093,43.294,43.1161,43.1839,82994.0
2016-06-24 11:00:00,51.0,51.04,50.83,50.92,75576.0,43.1924,43.2262,43.0484,43.1246,75576.0
2016-06-24 11:30:00,50.92,51.14,50.88,51.13,71200.0,43.1246,43.3109,43.0907,43.3025,71200.0
2016-06-24 12:00:00,51.13,51.15,50.91,51.1,79512.0,43.3025,43.3194,43.1161,43.277,79512.0
2016-06-24 12:30:00,51.1,51.15,50.91,50.99,94252.0,43.277,43.3194,43.1161,43.1839,94252.0
2016-06-24 13:00:00,50.99,51.07,50.96,51.04,61174.0,43.1839,43.2516,43.1585,43.2262,61174.0
2016-06-24 13:30:00,51.06,51.19,51.04,51.18,48460.0,43.2432,43.3533,43.2262,43.3448,48460.0
2016-06-24 14:00:00,51.19,51.24,51.03,51.06,62272.0,43.3533,43.3956,43.2178,43.2432,62272.0
2016-06-24 14:30:00,51.06,51.09,50.87,51.01,65340.0,43.2432,43.2686,43.0823,43.2008,65340.0
2016-06-24 15:00:00,51.01,51.06,50.57,50.7,84190.0,43.2008,43.2432,42.8282,42.9383,84190.0
2016-06-24 15:30:00,50.7,51.07,50.69,50.79,328626.0,42.9383,43.2516,42.9298,43.0145,328626.0
2016-06-27 09:30:00,50.66,50.98,50.54,50.91,76184.0,42.9044,43.1754,42.8028,43.1161,76184.0
2016-06-27 10:00:00,50.88,50.96,50.6,50.62,80372.0,43.0907,43.1585,42.8536,42.8705,80372.0
2016-06-27 10:30:00,50.62,50.64,50.48,50.57,173604.0,42.8705,42.8875,42.752,42.8282,173604.0
2016-06-27 11:00:00,50.55,50.61,50.43,50.5,125490.0,42.8112,42.8621,42.7096,42.7689,125490.0
2016-06-27 11:30:00,50.49,50.59,50.46,50.53,140336.0,42.7604,42.8451,42.735,42.7943,140336.0
2016-06-27 12:00:00,50.55,50.6,50.49,50.56,136100.0,42.8112,42.8536,42.7604,42.8197,136100.0
2016-06-27 12:30:00,50.56,50.57,50.35,50.52,45174.0,42.8197,42.8282,42.6419,42.7858,45174.0
2016-06-27 13:00:00,50.52,50.74,50.49,50.69,38220.0,42.7858,42.9722,42.7604,42.9298,38220.0
2016-06-27 13:30:00,50.7,50.76,50.61,50.75,56768.0,42.9383,42.9891,42.8621,42.9806,56768.0
2016-06-27 14:00:00,50.73,50.81,50.63,50.8,51872.0,42.9637,43.0314,42.879,43.023,51872.0
2016-06-27 14:30:00,50.8,50.85,50.67,50.73,74520.0,43.023,43.0653,42.9129,42.9637,74520.0
2016-06-27 15:00:00,50.76,50.85,50.72,50.82,73236.0,42.9891,43.0653,42.9552,43.0399,73236.0
2016-06-27 15:30:00,50.8,50.98,50.76,50.83,228720.0,43.023,43.1754,42.9891,43.0484,228720.0
2016-06-28 09:30:00,51.17,51.17,50.7,50.8,160396.0,43.3363,43.3363,42.9383,43.023,160396.0
2016-06-28 10:00:00,50.76,50.84,50.49,50.62,111466.0,42.9891,43.0568,42.7604,42.8705,111466.0
2016-06-28 10:30:00,50.64,50.77,50.6,50.66,83590.0,42.8875,42.9976,42.8536,42.9044,83590.0
2016-06-28 11:00:00,50.66,50.71,50.58,50.67,61630.0,42.9044,42.9468,42.8367,42.9129,61630.0
2016-06-28 11:30:00,50.67,50.9,50.66,50.86,52226.0,42.9129,43.1077,42.9044,43.0738,52226.0
2016-06-28 12:00:00,50.86,50.94,50.81,50.81,61616.0,43.0738,43.1415,43.0314,43.0314,61616.0
2016-06-28 12:30:00,50.83,50.87,50.75,50.81,59344.0,43.0484,43.0823,42.9806,43.0314,59344.0
2016-06-28 13:00:00,50.81,50.85,50.64,50.7,43150.0,43.0314,43.0653,42.8875,42.9383,43150.0
2016-06-28 13:30:00,50.7,50.72,50.63,50.71,44390.0,42.9383,42.9552,42.879,42.9468,44390.0
2016-06-28 14:00:00,50.7,50.76,50.63,50.76,69642.0,42.9383,42.9891,42.879,42.9891,69642.0
2016-06-28 14:30:00,50.77,50.88,50.74,50.85,72570.0,42.9976,43.0907,42.9722,43.0653,72570.0
2016-06-28 15:00:00,50.85,50.91,50.79,50.88,74662.0,43.0653,43.1161,43.0145,43.0907,74662.0
2016-06-28 15:30:00,50.89,51.04,50.87,51.03,216834.0,43.0992,43.2262,43.0823,43.2178,216834.0
2016-06-29 09:30:00,51.36,51.71,51.08,51.33,138374.0,43.4972,43.7937,43.2601,43.4718,138374.0
2016-06-29 10:00:00,51.36,51.48,51.27,51.42,119926.0,43.4972,43.5989,43.421,43.5481,119926.0
2016-06-29 10:30:00,51.44,51.45,51.18,51.21,91192.0,43.565,43.5735,43.3448,43.3702,91192.0
2016-06-29 11:00:00,51.21,51.24,50.99,51.1,96476.0,43.3702,43.3956,43.1839,43.277,96476.0
2016-06-29 11:30:00,51.11,51.13,51.0,51.04,66820.0,43.2855,43.3025,43.1924,43.2262,66820.0
2016-06-29 12:00:00,51.04,51.16,51.04,51.1,83996.0,43.2262,43.3279,43.2262,43.277,83996.0
2016-06-29 12:30:00,51.1,51.16,51.05,51.1,76838.0,43.277,43.3279,43.2347,43.277,76838.0
2016-06-29 13:00:00,51.09,51.22,51.03,51.05,110144.0,43.2686,43.3787,43.2178,43.2347,110144.0
2016-06-29 13:30:00,51.02,51.05,50.91,50.94,88582.0,43.2093,43.2347,43.1161,43.1415,88582.0
2016-06-29 14:00:00,50.93,51.04,50.88,51.04,111598.0,43.1331,43.2262,43.0907,43.2262,111598.0
2016-06-29 14:30:00,51.02,51.18,51.02,51.14,129206.0,43.2093,43.3448,43.2093,43.3109,129206.0
2016-06-29 15:00:00,51.15,51.28,51.13,51.24,209484.0,43.3194,43.4295,43.3025,43.3956,209484.0
2016-06-29 15:30:00,51.24,51.4,51.17,51.35,417176.0,43.3956,43.5311,43.3363,43.4888,417176.0
2016-06-30 09:30:00,50.69,51.69,50.5,51.22,241340.0,42.9298,43.7767,42.7689,43.3787,241340.0
2016-06-30 10:00:00,51.17,51.86,51.17,51.81,359366.0,43.3363,43.9207,43.3363,43.8784,359366.0
2016-06-30 10:30:00,51.85,52.83,51.82,52.69,264150.0,43.9122,44.7422,43.8868,44.6236,264150.0
2016-06-30 11:00:00,52.69,52.98,52.55,52.85,384818.0,44.6236,44.8692,44.5051,44.7591,384818.0
2016-06-30 11:30:00,52.88,53.13,52.84,53.1,139846.0,44.7845,44.9963,44.7507,44.9709,139846.0
2016-06-30 12:00:00,53.13,53.51,52.99,53.33,308838.0,44.9963,45.3181,44.8777,45.1657,308838.0
2016-06-30 12:30:00,53.33,53.58,53.22,53.32,378716.0,45.1657,45.3774,45.0725,45.1572,378716.0
2016-06-30 13:00:00,53.32,53.35,53.05,53.16,211278.0,45.1572,45.1826,44.9285,45.0217,211278.0
2016-06-30 13:30:00,53.21,53.21,52.99,53.08,120630.0,45.064,45.064,44.8777,44.9539,120630.0
2016-06-30 14:00:00,53.06,53.09,52.37,52.38,307394.0,44.937,44.9624,44.3526,44.3611,307394.0
2016-06-30 14:30:00,52.42,52.99,52.36,52.76,256830.0,44.395,44.8777,44.3442,44.6829,256830.0
2016-06-30 15:00:00,52.78,53.06,52.5,53.03,225310.0,44.6999,44.937,44.4627,44.9116,225310.0
2016-06-30 15:30:00,53.02,53.35,52.89,53.34,489762.0,44.9031,45.1826,44.793,45.1741,489762.0
2016-07-01 09:30:00,53.49,53.52,53.01,53.52,120902.0,45.3012,45.3266,44.8946,45.3266,120902.0
2016-07-01 10:00:00,53.52,53.55,53.27,53.43,117660.0,45.3266,45.352,45.1148,45.2503,117660.0
2016-07-01 10:30:00,53.4,53.44,53.02,53.08,119742.0,45.2249,45.2588,44.9031,44.9539,119742.0
2016-07-01 11:00:00,53.06,53.42,53.03,53.41,156134.0,44.937,45.2419,44.9116,45.2334,156134.0
2016-07-01 11:30:00,53.4,53.42,52.99,53.02,77372.0,45.2249,45.2419,44.8777,44.9031,77372.0
2016-07-01 12:00:00,53.02,53.1,52.92,52.96,140806.0,44.9031,44.9709,44.8184,44.8523,140806.0
2016-07-01 12:30:00,52.95,53.13,52.95,53.07,82748.0,44.8438,44.9963,44.8438,44.9455,82748.0
2016-07-01 13:00:00,53.08,53.31,53.08,53.09,82000.0,44.9539,45.1487,44.9539,44.9624,82000.0
2016-07-01 13:30:00,53.09,53.14,52.99,53.0,76726.0,44.9624,45.0047,44.8777,44.8862,76726.0
2016-07-01 14:00:00,53.02,53.1,52.98,52.99,150762.0,44.9031,44.9709,44.8692,44.8777,150762.0
2016-07-01 14:30:00,52.99,53.05,52.88,52.88,101512.0,44.8777,44.9285,44.7845,44.7845,101512.0
2016-07-01 15:00:00,52.9,53.03,52.87,52.99,136994.0,44.8015,44.9116,44.7761,44.8777,136994.0
2016-07-01 15:30:00,52.98,53.06,52.91,52.96,285844.0,44.8692,44.937,44.81,44.8523,285844.0
2016-07-05 09:30:00,53.04,53.29,52.84,53.11,102888.0,44.92,45.1318,44.7507,44.9793,102888.0
2016-07-05 10:00:00,53.11,53.62,52.98,53.54,143024.0,44.9793,45.4113,44.8692,45.3435,143024.0
2016-07-05 10:30:00,53.54,53.85,53.49,53.85,136028.0,45.3435,45.606,45.3012,45.606,136028.0
2016-07-05 11:00:00,53.83,53.92,53.67,53.69,214192.0,45.5891,45.6653,45.4536,45.4705,214192.0
2016-07-05 11:30:00,53.7,53.76,53.44,53.46,78714.0,45.479,45.5298,45.2588,45.2758,78714.0
2016-07-05 12:00:00,53.44,53.52,53.37,53.51,86918.0,45.2588,45.3266,45.1995,45.3181,86918.0
2016-07-05 12:30:00,53.52,53.58,53.45,53.56,61608.0,45.3266,45.3774,45.2673,45.3604,61608.0
2016-07-05 13:00:00,53.57,53.6,53.49,53.5,54918.0,45.3689,45.3943,45.3012,45.3096,54918.0
2016-07-05 13:30:00,53.5,53.55,53.45,53.51,58024.0,45.3096,45.352,45.2673,45.3181,58024.0
2016-07-05 14:00:00,53.5,53.6,53.48,53.48,83930.0,45.3096,45.3943,45.2927,45.2927,83930.0
2016-07-05 14:30:00,53.49,53.54,53.41,53.48,70766.0,45.3012,45.3435,45.2334,45.2927,70766.0
2016-07-05 15:00:00,53.49,53.62,53.48,53.62,108794.0,45.3012,45.4113,45.2927,45.4113,108794.0
2016-07-05 15:30:00,53.61,53.67,53.52,53.52,292372.0,45.4028,45.4536,45.3266,45.3266,292372.0
2016-07-06 09:30:00,53.2,53.63,53.09,53.49,118768.0,45.0556,45.4197,44.9624,45.3012,118768.0
2016-07-06 10:00:00,53.49,53.67,53.35,53.4,94108.0,45.3012,45.4536,45.1826,45.2249,94108.0
2016-07-06 10:30:00,53.41,53.51,53.27,53.41,67724.0,45.2334,45.3181,45.1148,45.2334,67724.0
2016-07-06 11:00:00,53.46,53.46,53.22,53.41,132100.0,45.2758,45.2758,45.0725,45.2334,132100.0
2016-07-06 11:30:00,53.38,53.46,53.34,53.35,67068.0,45.208,45.2758,45.1741,45.1826,67068.0
2016-07-06 12:00:00,53.35,53.51,53.32,53.33,48706.0,45.1826,45.3181,45.1572,45.1657,48706.0
2016-07-06 12:30:00,53.33,53.5,53.32,53.49,53758.0,45.1657,45.3096,45.1572,45.3012,53758.0
2016-07-06 13:00:00,53.48,53.49,53.32,53.41,67000.0,45.2927,45.3012,45.1572,45.2334,67000.0
2016-07-06 13:30:00,53.42,53.44,53.3,53.33,78622.0,45.2419,45.2588,45.1402,45.1657,78622.0
2016-07-06 14:00:00,53.34,53.47,53.27,53.34,84728.0,45.1741,45.2842,45.1148,45.1741,84728.0
2016-07-06 14:30:00,53.36,53.45,53.35,53.45,81486.0,45.1911,45.2673,45.1826,45.2673,81486.0
2016-07-06 15:00:00,53.46,53.52,53.31,53.35,119146.0,45.2758,45.3266,45.1487,45.1826,119146.0
2016-07-06 15:30:00,53.35,53.41,53.29,53.33,392848.0,45.1826,45.2334,45.1318,45.1657,392848.0
2016-07-07 09:30:00,53.35,53.52,52.97,53.48,109006.0,45.366,45.5106,45.0429,45.4766,109006.0
2016-07-07 10:00:00,53.49,53.69,53.42,53.69,94908.0,45.4851,45.6552,45.4256,45.6552,94908.0
2016-07-07 10:30:00,53.66,53.7,53.43,53.48,83424.0,45.6296,45.6637,45.4341,45.4766,83424.0
2016-07-07 11:00:00,53.52,53.63,53.23,53.38,72536.0,45.5106,45.6041,45.264,45.3915,72536.0
2016-07-07 11:30:00,53.34,53.47,53.28,53.29,50418.0,45.3575,45.4681,45.3065,45.315,50418.0
2016-07-07 12:00:00,53.31,53.39,53.27,53.32,39294.0,45.332,45.4,45.298,45.3405,39294.0
2016-07-07 12:30:00,53.3,53.32,53.16,53.2,41512.0,45.3235,45.3405,45.2045,45.2385,41512.0
2016-07-07 13:00:00,53.18,53.22,53.08,53.09,28756.0,45.2215,45.2555,45.1364,45.1449,28756.0
2016-07-07 13:30:00,53.1,53.18,53.04,53.09,42364.0,45.1534,45.2215,45.1024,45.1449,42364.0
2016-07-07 14:00:00,53.09,53.09,52.82,52.85,145448.0,45.1449,45.1449,44.9154,44.9409,145448.0
2016-07-07 14:30:00,52.86,52.9,52.75,52.79,256206.0,44.9494,44.9834,44.8558,44.8898,256206.0
2016-07-07 15:00:00,52.8,52.84,52.76,52.81,165164.0,44.8983,44.9324,44.8643,44.9068,165164.0
2016-07-07 15:30:00,52.82,52.99,52.8,52.96,282688.0,44.9154,45.0599,44.8983,45.0344,282688.0
2016-07-08 09:30:00,53.1,53.17,52.58,52.73,135466.0,45.1534,45.213,44.7113,44.8388,135466.0
2016-07-08 10:00:00,52.74,53.18,52.74,52.95,146366.0,44.8473,45.2215,44.8473,45.0259,146366.0
2016-07-08 10:30:00,52.95,53.18,52.92,53.16,70210.0,45.0259,45.2215,45.0004,45.2045,70210.0
2016-07-08 11:00:00,53.14,53.37,53.1,53.15,67674.0,45.1875,45.383,45.1534,45.196,67674.0
2016-07-08 11:30:00,53.13,53.16,53.05,53.12,47622.0,45.179,45.2045,45.1109,45.1705,47622.0
2016-07-08 12:00:00,53.12,53.21,53.06,53.06,56884.0,45.1705,45.247,45.1194,45.1194,56884.0
2016-07-08 12:30:00,53.02,53.07,52.93,53.03,48266.0,45.0854,45.1279,45.0089,45.0939,48266.0
2016-07-08 13:00:00,53.02,53.12,53.02,53.08,38160.0,45.0854,45.1705,45.0854,45.1364,38160.0
2016-07-08 13:30:00,53.08,53.16,53.04,53.16,33114.0,45.1364,45.2045,45.1024,45.2045,33114.0
2016-07-08 14:00:00,53.16,53.26,53.13,53.24,48844.0,45.2045,45.2895,45.179,45.2725,48844.0
2016-07-08 14:30:00,53.24,53.35,53.24,53.31,40498.0,45.2725,45.366,45.2725,45.332,40498.0
2016-07-08 15:00:00,53.31,53.43,53.31,53.36,83328.0,45.332,45.4341,45.332,45.3745,83328.0
2016-07-08 15:30:00,53.35,53.52,53.32,53.48,231818.0,45.366,45.5106,45.3405,45.4766,231818.0
2016-07-11 09:30:00,53.43,53.49,53.1,53.25,77076.0,45.4341,45.4851,45.1534,45.281,77076.0
2016-07-11 10:00:00,53.29,53.34,53.12,53.23,59944.0,45.315,45.3575,45.1705,45.264,59944.0
2016-07-11 10:30:00,53.26,53.26,53.08,53.24,43976.0,45.2895,45.2895,45.1364,45.2725,43976.0
2016-07-11 11:00:00,53.26,53.29,53.2,53.2,52518.0,45.2895,45.315,45.2385,45.2385,52518.0
2016-07-11 11:30:00,53.23,53.24,53.12,53.19,47738.0,45.264,45.2725,45.1705,45.23,47738.0
2016-07-11 12:00:00,53.18,53.19,53.08,53.13,46778.0,45.2215,45.23,45.1364,45.179,46778.0
2016-07-11 12:30:00,53.13,53.24,53.1,53.22,37044.0,45.179,45.2725,45.1534,45.2555,37044.0
2016-07-11 13:00:00,53.19,53.21,53.13,53.16,40062.0,45.23,45.247,45.179,45.2045,40062.0
2016-07-11 13:30:00,53.15,53.16,53.02,53.04,45128.0,45.196,45.2045,45.0854,45.1024,45128.0
2016-07-11 14:00:00,53.02,53.07,52.99,53.01,33564.0,45.0854,45.1279,45.0599,45.0769,33564.0
2016-07-11 14:30:00,52.99,53.01,52.92,52.98,56004.0,45.0599,45.0769,45.0004,45.0514,56004.0
2016-07-11 15:00:00,52.98,53.02,52.96,52.97,107344.0,45.0514,45.0854,45.0344,45.0429,107344.0
2016-07-11 15:30:00,52.96,53.02,52.94,52.96,183578.0,45.0344,45.0854,45.0174,45.0344,183578.0
2016-07-12 09:30:00,52.88,53.02,52.6,52.62,78302.0,44.9664,45.0854,44.7283,44.7453,78302.0
2016-07-12 10:00:00,52.63,52.81,52.52,52.67,83324.0,44.7538,44.9068,44.6602,44.7878,83324.0
2016-07-12 10:30:00,52.67,52.74,52.57,52.64,59538.0,44.7878,44.8473,44.7028,44.7623,59538.0
2016-07-12 11:00:00,52.66,52.68,52.55,52.6,81032.0,44.7793,44.7963,44.6858,44.7283,81032.0
2016-07-12 11:30:00,52.6,52.6,52.45,52.48,66110.0,44.7283,44.7283,44.6007,44.6262,66110.0
2016-07-12 12:00:00,52.47,52.56,52.44,52.52,60288.0,44.6177,44.6943,44.5922,44.6602,60288.0
2016-07-12 12:30:00,52.53,52.57,52.48,52.54,58164.0,44.6688,44.7028,44.6262,44.6773,58164.0
2016-07-12 13:00:00,52.54,52.55,52.47,52.48,46422.0,44.6773,44.6858,44.6177,44.6262,46422.0
2016-07-12 13:30:00,52.49,52.5,52.4,52.4,47880.0,44.6347,44.6432,44.5582,44.5582,47880.0
2016-07-12 14:00:00,52.4,52.45,52.37,52.41,75930.0,44.5582,44.6007,44.5327,44.5667,75930.0
2016-07-12 14:30:00,52.41,52.48,52.39,52.39,79412.0,44.5667,44.6262,44.5497,44.5497,79412.0
2016-07-12 15:00:00,52.41,52.42,52.33,52.34,96448.0,44.5667,44.5752,44.4987,44.5072,96448.0
2016-07-12 15:30:00,52.33,52.38,52.32,52.38,192056.0,44.4987,44.5412,44.4902,44.5412,192056.0
2016-07-13 09:30:00,52.48,52.52,52.31,52.37,56198.0,44.6262,44.6602,44.4817,44.5327,56198.0
2016-07-13 10:00:00,52.35,52.55,52.33,52.52,46932.0,44.5157,44.6858,44.4987,44.6602,46932.0
2016-07-13 10:30:00,52.52,52.76,52.49,52.69,34866.0,44.6602,44.8643,44.6347,44.8048,34866.0
2016-07-13 11:00:00,52.67,52.88,52.63,52.74,40002.0,44.7878,44.9664,44.7538,44.8473,40002.0
2016-07-13 11:30:00,52.76,52.79,52.55,52.6,72150.0,44.8643,44.8898,44.6858,44.7283,72150.0
2016-07-13 12:00:00,52.59,52.67,52.58,52.6,57904.0,44.7198,44.7878,44.7113,44.7283,57904.0
2016-07-13 12:30:00,52.6,52.62,52.52,52.56,78122.0,44.7283,44.7453,44.6602,44.6943,78122.0
2016-07-13 13:00:00,52.56,52.63,52.56,52.59,69682.0,44.6943,44.7538,44.6943,44.7198,69682.0
2016-07-13 13:30:00,52.6,52.6,52.52,52.53,51394.0,44.7283,44.7283,44.6602,44.6688,51394.0
2016-07-13 14:00:00,52.53,52.57,52.49,52.56,75200.0,44.6688,44.7028,44.6347,44.6943,75200.0
2016-07-13 14:30:00,52.56,52.59,52.52,52.58,42982.0,44.6943,44.7198,44.6602,44.7113,42982.0
2016-07-13 15:00:00,52.58,52.59,52.53,52.55,75016.0,44.7113,44.7198,44.6688,44.6858,75016.0
2016-07-13 15:30:00,52.54,52.66,52.54,52.62,238812.0,44.6773,44.7793,44.6773,44.7453,238812.0
2016-07-14 09:30:00,52.43,52.74,52.37,52.63,55854.0,44.5837,44.8473,44.5327,44.7538,55854.0
2016-07-14 10:00:00,52.65,52.82,52.62,52.81,160626.0,44.7708,44.9154,44.7453,44.9068,160626.0
2016-07-14 10:30:00,52.81,52.82,52.66,52.73,119688.0,44.9068,44.9154,44.7793,44.8388,119688.0
2016-07-14 11:00:00,52.73,52.76,52.69,52.7,36834.0,44.8388,44.8643,44.8048,44.8133,36834.0
2016-07-14 11:30:00,52.72,52.72,52.56,52.57,58326.0,44.8303,44.8303,44.6943,44.7028,58326.0
2016-07-14 12:00:00,52.58,52.72,52.58,52.66,28198.0,44.7113,44.8303,44.7113,44.7793,28198.0
2016-07-14 12:30:00,52.66,52.66,52.57,52.59,29328.0,44.7793,44.7793,44.7028,44.7198,29328.0
2016-07-14 13:00:00,52.59,52.6,52.45,52.46,27636.0,44.7198,44.7283,44.6007,44.6092,27636.0
2016-07-14 13:30:00,52.46,52.48,52.38,52.4,31168.0,44.6092,44.6262,44.5412,44.5582,31168.0
2016-07-14 14:00:00,52.4,52.48,52.36,52.42,46276.0,44.5582,44.6262,44.5242,44.5752,46276.0
2016-07-14 14:30:00,52.42,52.47,52.42,52.43,42414.0,44.5752,44.6177,44.5752,44.5837,42414.0
2016-07-14 15:00:00,52.43,52.48,52.4,52.45,83856.0,44.5837,44.6262,44.5582,44.6007,83856.0
2016-07-14 15:30:00,52.45,52.46,52.34,52.41,195650.0,44.6007,44.6092,44.5072,44.5667,195650.0
2016-07-15 09:30:00,52.56,52.66,52.35,52.45,136192.0,44.6943,44.7793,44.5157,44.6007,136192.0
2016-07-15 10:00:00,52.48,52.58,52.44,52.55,114960.0,44.6262,44.7113,44.5922,44.6858,114960.0
2016-07-15 10:30:00,52.56,52.63,52.45,52.45,109148.0,44.6943,44.7538,44.6007,44.6007,109148.0
2016-07-15 11:00:00,52.46,52.55,52.46,52.51,50120.0,44.6092,44.6858,44.6092,44.6517,50120.0
2016-07-15 11:30:00,52.49,52.51,52.45,52.49,52442.0,44.6347,44.6517,44.6007,44.6347,52442.0
2016-07-15 12:00:00,52.48,52.56,52.48,52.49,35004.0,44.6262,44.6943,44.6262,44.6347,35004.0
2016-07-15 12:30:00,52.49,52.49,52.43,52.48,31122.0,44.6347,44.6347,44.5837,44.6262,31122.0
2016-07-15 13:00:00,52.48,52.58,52.48,52.57,43214.0,44.6262,44.7113,44.6262,44.7028,43214.0
2016-07-15 13:30:00,52.57,52.6,52.55,52.56,47630.0,44.7028,44.7283,44.6858,44.6943,47630.0
2016-07-15 14:00:00,52.56,52.56,52.48,52.51,47272.0,44.6943,44.6943,44.6262,44.6517,47272.0
2016-07-15 14:30:00,52.52,52.56,52.47,52.55,44058.0,44.6602,44.6943,44.6177,44.6858,44058.0
2016-07-15 15:00:00,52.55,52.57,52.52,52.55,68234.0,44.6858,44.7028,44.6602,44.6858,68234.0
2016-07-15 15:30:00,52.56,52.58,52.49,52.5,203984.0,44.6943,44.7113,44.6347,44.6432,203984.0
2016-07-18 09:30:00,52.57,52.79,52.54,52.63,38296.0,44.7028,44.8898,44.6773,44.7538,38296.0
2016-07-18 10:00:00,52.63,52.76,52.63,52.64,31352.0,44.7538,44.8643,44.7538,44.7623,31352.0
2016-07-18 10:30:00,52.64,52.75,52.64,52.73,26754.0,44.7623,44.8558,44.7623,44.8388,26754.0
2016-07-18 11:00:00,52.71,52.74,52.5,52.5,17196.0,44.8218,44.8473,44.6432,44.6432,17196.0
2016-07-18 11:30:00,52.49,52.51,52.42,52.44,16360.0,44.6347,44.6517,44.5752,44.5922,16360.0
2016-07-18 12:00:00,52.45,52.45,52.33,52.37,24432.0,44.6007,44.6007,44.4987,44.5327,24432.0
2016-07-18 12:30:00,52.35,52.35,52.28,52.3,17608.0,44.5157,44.5157,44.4562,44.4732,17608.0
2016-07-18 13:00:00,52.31,52.35,52.28,52.34,25300.0,44.4817,44.5157,44.4562,44.5072,25300.0
2016-07-18 13:30:00,52.33,52.4,52.3,52.4,18352.0,44.4987,44.5582,44.4732,44.5582,18352.0
2016-07-18 14:00:00,52.4,52.43,52.34,52.38,23504.0,44.5582,44.5837,44.5072,44.5412,23504.0
2016-07-18 14:30:00,52.38,52.41,52.35,52.4,22754.0,44.5412,44.5667,44.5157,44.5582,22754.0
2016-07-18 15:00:00,52.41,52.47,52.37,52.41,37484.0,44.5667,44.6177,44.5327,44.5667,37484.0
2016-07-18 15:30:00,52.41,52.46,52.38,52.43,86172.0,44.5667,44.6092,44.5412,44.5837,86172.0
2016-07-19 09:30:00,52.37,52.51,52.26,52.27,43992.0,44.5327,44.6517,44.4392,44.4477,43992.0
2016-07-19 10:00:00,52.27,52.34,52.22,52.31,41102.0,44.4477,44.5072,44.4051,44.4817,41102.0
2016-07-19 10:30:00,52.32,52.42,52.31,52.36,33984.0,44.4902,44.5752,44.4817,44.5242,33984.0
2016-07-19 11:00:00,52.36,52.42,52.31,52.4,45822.0,44.5242,44.5752,44.4817,44.5582,45822.0
2016-07-19 11:30:00,52.39,52.41,52.27,52.28,25740.0,44.5497,44.5667,44.4477,44.4562,25740.0
2016-07-19 12:00:00,52.28,52.32,52.25,52.3,44888.0,44.4562,44.4902,44.4307,44.4732,44888.0
2016-07-19 12:30:00,52.3,52.33,52.27,52.31,31384.0,44.4732,44.4987,44.4477,44.4817,31384.0
2016-07-19 13:00:00,52.32,52.34,52.24,52.24,23990.0,44.4902,44.5072,44.4221,44.4221,23990.0
2016-07-19 13:30:00,52.25,52.37,52.24,52.37,27548.0,44.4307,44.5327,44.4221,44.5327,27548.0
2016-07-19 14:00:00,52.37,52.46,52.37,52.41,51022.0,44.5327,44.6092,44.5327,44.5667,51022.0
2016-07-19 14:30:00,52.41,52.49,52.41,52.44,33810.0,44.5667,44.6347,44.5667,44.5922,33810.0
2016-07-19 15:00:00,52.44,52.45,52.4,52.43,63138.0,44.5922,44.6007,44.5582,44.5837,63138.0
2016-07-19 15:30:00,52.42,52.51,52.39,52.49,204090.0,44.5752,44.6517,44.5497,44.6347,204090.0
2016-07-20 09:30:00,52.67,52.67,52.17,52.2,63530.0,44.7878,44.7878,44.3626,44.3881,63530.0
2016-07-20 10:00:00,52.24,52.29,52.2,52.25,37852.0,44.4221,44.4647,44.3881,44.4307,37852.0
2016-07-20 10:30:00,52.23,52.24,52.15,52.21,35966.0,44.4136,44.4221,44.3456,44.3966,35966.0
2016-07-20 11:00:00,52.21,52.26,52.15,52.23,39180.0,44.3966,44.4392,44.3456,44.4136,39180.0
2016-07-20 11:30:00,52.23,52.27,52.17,52.18,42520.0,44.4136,44.4477,44.3626,44.3711,42520.0
2016-07-20 12:00:00,52.16,52.19,52.13,52.18,20536.0,44.3541,44.3796,44.3286,44.3711,20536.0
2016-07-20 12:30:00,52.18,52.18,52.1,52.1,20498.0,44.3711,44.3711,44.3031,44.3031,20498.0
2016-07-20 13:00:00,52.1,52.1,52.01,52.06,65268.0,44.3031,44.3031,44.2266,44.2691,65268.0
2016-07-20 13:30:00,52.06,52.15,52.01,52.09,56406.0,44.2691,44.3456,44.2266,44.2946,56406.0
2016-07-20 14:00:00,52.08,52.09,52.02,52.04,36112.0,44.2861,44.2946,44.2351,44.2521,36112.0
2016-07-20 14:30:00,52.04,52.11,52.03,52.07,18986.0,44.2521,44.3116,44.2436,44.2776,18986.0
2016-07-20 15:00:00,52.07,52.1,52.05,52.08,51734.0,44.2776,44.3031,44.2606,44.2861,51734.0
2016-07-20 15:30:00,52.09,52.11,52.0,52.02,210564.0,44.2946,44.3116,44.2181,44.2351,210564.0
2016-07-21 09:30:00,52.02,52.02,51.8,51.87,71650.0,44.2351,44.2351,44.048,44.1075,71650.0
2016-07-21 10:00:00,51.87,51.89,51.8,51.84,173268.0,44.1075,44.1245,44.048,44.082,173268.0
2016-07-21 10:30:00,51.85,51.92,51.79,51.92,44810.0,44.0905,44.15,44.0395,44.15,44810.0
2016-07-21 11:00:00,51.9,51.93,51.84,51.87,22822.0,44.133,44.1585,44.082,44.1075,22822.0
2016-07-21 11:30:00,51.88,51.88,51.8,51.86,40700.0,44.116,44.116,44.048,44.099,40700.0
2016-07-21 12:00:00,51.85,51.89,51.85,51.85,27598.0,44.0905,44.1245,44.0905,44.0905,27598.0
2016-07-21 12:30:00,51.84,51.84,51.78,51.82,28848.0,44.082,44.082,44.031,44.065,28848.0
2016-07-21 13:00:00,51.83,51.83,51.77,51.82,64082.0,44.0735,44.0735,44.0225,44.065,64082.0
2016-07-21 13:30:00,51.82,51.82,51.76,51.77,36646.0,44.065,44.065,44.014,44.0225,36646.0
2016-07-21 14:00:00,51.76,51.8,51.74,51.77,98886.0,44.014,44.048,43.997,44.0225,98886.0
2016-07-21 14:30:00,51.77,51.77,51.72,51.76,34084.0,44.0225,44.0225,43.98,44.014,34084.0
2016-07-21 15:00:00,51.74,51.82,51.74,51.82,59144.0,43.997,44.065,43.997,44.065,59144.0
2016-07-21 15:30:00,51.81,51.92,51.79,51.91,153008.0,44.0565,44.15,44.0395,44.1415,153008.0
2016-07-22 09:30:00,51.93,52.12,51.83,52.04,53648.0,44.1585,44.3201,44.0735,44.2521,53648.0
2016-07-22 10:00:00,52.05,52.1,51.95,52.1,57612.0,44.2606,44.3031,44.1755,44.3031,57612.0
2016-07-22 10:30:00,52.12,52.13,52.05,52.05,35754.0,44.3201,44.3286,44.2606,44.2606,35754.0
2016-07-22 11:00:00,52.04,52.1,52.0,52.07,34422.0,44.2521,44.3031,44.2181,44.2776,34422.0
2016-07-22 11:30:00,52.07,52.15,52.07,52.13,21358.0,44.2776,44.3456,44.2776,44.3286,21358.0
2016-07-22 12:00:00,52.12,52.17,52.09,52.16,28548.0,44.3201,44.3626,44.2946,44.3541,28548.0
2016-07-22 12:30:00,52.16,52.24,52.16,52.22,36082.0,44.3541,44.4221,44.3541,44.4051,36082.0
2016-07-22 13:00:00,52.23,52.27,52.22,52.26,28422.0,44.4136,44.4477,44.4051,44.4392,28422.0
2016-07-22 13:30:00,52.25,52.28,52.2,52.21,147690.0,44.4307,44.4562,44.3881,44.3966,147690.0
2016-07-22 14:00:00,52.21,52.22,52.14,52.15,34338.0,44.3966,44.4051,44.3371,44.3456,34338.0
2016-07-22 14:30:00,52.15,52.17,52.13,52.13,34512.0,44.3456,44.3626,44.3286,44.3286,34512.0
2016-07-22 15:00:00,52.13,52.15,52.1,52.1,56414.0,44.3286,44.3456,44.3031,44.3031,56414.0
2016-07-22 15:30:00,52.1,52.14,52.09,52.12,146510.0,44.3031,44.3371,44.2946,44.3201,146510.0
2016-07-25 09:30:00,52.13,52.35,52.13,52.23,46002.0,44.3286,44.5157,44.3286,44.4136,46002.0
2016-07-25 10:00:00,52.24,52.3,52.19,52.26,46152.0,44.4221,44.4732,44.3796,44.4392,46152.0
2016-07-25 10:30:00,52.25,52.25,52.14,52.14,47554.0,44.4307,44.4307,44.3371,44.3371,47554.0
2016-07-25 11:00:00,52.14,52.15,52.05,52.1,35672.0,44.3371,44.3456,44.2606,44.3031,35672.0
2016-07-25 11:30:00,52.09,52.09,51.96,51.98,52960.0,44.2946,44.2946,44.1841,44.2011,52960.0
2016-07-25 12:00:00,51.98,52.0,51.87,51.9,77260.0,44.2011,44.2181,44.1075,44.133,77260.0
2016-07-25 12:30:00,51.91,52.02,51.88,52.02,37564.0,44.1415,44.2351,44.116,44.2351,37564.0
2016-07-25 13:00:00,52.02,52.1,52.01,52.09,28948.0,44.2351,44.3031,44.2266,44.2946,28948.0
2016-07-25 13:30:00,52.1,52.11,52.05,52.1,48524.0,44.3031,44.3116,44.2606,44.3031,48524.0
2016-07-25 14:00:00,52.09,52.11,52.03,52.03,44030.0,44.2946,44.3116,44.2436,44.2436,44030.0
2016-07-25 14:30:00,52.03,52.07,52.02,52.05,41310.0,44.2436,44.2776,44.2351,44.2606,41310.0
2016-07-25 15:00:00,52.05,52.08,52.02,52.07,58276.0,44.2606,44.2861,44.2351,44.2776,58276.0
2016-07-25 15:30:00,52.08,52.18,52.08,52.17,143308.0,44.2861,44.3711,44.2861,44.3626,143308.0
2016-07-26 09:30:00,52.26,52.41,52.18,52.23,31084.0,44.4392,44.5667,44.3711,44.4136,31084.0
2016-07-26 10:00:00,52.24,52.27,52.07,52.08,87548.0,44.4221,44.4477,44.2776,44.2861,87548.0
2016-07-26 10:30:00,52.09,52.17,52.01,52.01,39752.0,44.2946,44.3626,44.2266,44.2266,39752.0
2016-07-26 11:00:00,52.01,52.02,51.83,51.92,36624.0,44.2266,44.2351,44.0735,44.15,36624.0
2016-07-26 11:30:00,51.92,52.01,51.87,51.99,20338.0,44.15,44.2266,44.1075,44.2096,20338.0
2016-07-26 12:00:00,51.99,52.07,51.97,52.05,22570.0,44.2096,44.2776,44.1926,44.2606,22570.0
2016-07-26 12:30:00,52.05,52.05,51.99,51.99,22772.0,44.2606,44.2606,44.2096,44.2096,22772.0
2016-07-26 13:00:00,51.98,51.98,51.84,51.85,24320.0,44.2011,44.2011,44.082,44.0905,24320.0
2016-07-26 13:30:00,51.85,51.88,51.82,51.82,39344.0,44.0905,44.116,44.065,44.065,39344.0
2016-07-26 14:00:00,51.84,51.9,51.84,51.86,36932.0,44.082,44.133,44.082,44.099,36932.0
2016-07-26 14:30:00,51.87,51.88,51.79,51.79,49434.0,44.1075,44.116,44.0395,44.0395,49434.0
2016-07-26 15:00:00,51.79,51.83,51.75,51.79,72266.0,44.0395,44.0735,44.0055,44.0395,72266.0
2016-07-26 15:30:00,51.8,51.8,51.71,51.73,138016.0,44.048,44.048,43.9715,43.9885,138016.0
2016-07-27 09:30:00,51.75,51.75,51.13,51.27,56866.0,44.0055,44.0055,43.4783,43.5973,56866.0
2016-07-27 10:00:00,51.28,51.28,50.77,50.79,87688.0,43.6058,43.6058,43.1721,43.1891,87688.0
2016-07-27 10:30:00,50.79,51.19,50.74,50.94,131772.0,43.1891,43.5293,43.1466,43.3167,131772.0
2016-07-27 11:00:00,50.95,50.95,50.79,50.91,121414.0,43.3252,43.3252,43.1891,43.2912,121414.0
2016-07-27 11:30:00,50.9,50.92,50.74,50.79,70708.0,43.2827,43.2997,43.1466,43.1891,70708.0
2016-07-27 12:00:00,50.79,50.99,50.78,50.87,36244.0,43.1891,43.3592,43.1806,43.2572,36244.0
2016-07-27 12:30:00,50.85,50.95,50.83,50.83,29804.0,43.2402,43.3252,43.2232,43.2232,29804.0
2016-07-27 13:00:00,50.84,50.85,50.74,50.79,32962.0,43.2317,43.2402,43.1466,43.1891,32962.0
2016-07-27 13:30:00,50.79,50.88,50.74,50.85,34220.0,43.1891,43.2657,43.1466,43.2402,34220.0
2016-07-27 14:00:00,50.83,51.04,50.65,50.87,68184.0,43.2232,43.4017,43.0701,43.2572,68184.0
2016-07-27 14:30:00,50.87,50.97,50.83,50.85,59210.0,43.2572,43.3422,43.2232,43.2402,59210.0
2016-07-27 15:00:00,50.87,50.92,50.85,50.88,74364.0,43.2572,43.2997,43.2402,43.2657,74364.0
2016-07-27 15:30:00,50.88,50.91,50.73,50.78,137578.0,43.2657,43.2912,43.1381,43.1806,137578.0
2016-07-28 09:30:00,50.86,50.94,50.72,50.77,46658.0,43.2487,43.3167,43.1296,43.1721,46658.0
2016-07-28 10:00:00,50.77,50.81,50.51,50.58,102110.0,43.1721,43.2062,42.951,43.0106,102110.0
2016-07-28 10:30:00,50.6,50.69,50.55,50.68,29594.0,43.0276,43.1041,42.9851,43.0956,29594.0
2016-07-28 11:00:00,50.71,50.76,50.67,50.7,21620.0,43.1211,43.1636,43.0871,43.1126,21620.0
2016-07-28 11:30:00,50.69,50.71,50.59,50.69,25500.0,43.1041,43.1211,43.0191,43.1041,25500.0
2016-07-28 12:00:00,50.67,50.76,50.67,50.74,14146.0,43.0871,43.1636,43.0871,43.1466,14146.0
2016-07-28 12:30:00,50.74,50.79,50.71,50.76,19560.0,43.1466,43.1891,43.1211,43.1636,19560.0
2016-07-28 13:00:00,50.77,50.95,50.77,50.95,12674.0,43.1721,43.3252,43.1721,43.3252,12674.0
2016-07-28 13:30:00,50.95,50.95,50.88,50.91,18956.0,43.3252,43.3252,43.2657,43.2912,18956.0
2016-07-28 14:00:00,50.95,50.98,50.91,50.92,23838.0,43.3252,43.3507,43.2912,43.2997,23838.0
2016-07-28 14:30:00,50.92,50.98,50.92,50.94,21960.0,43.2997,43.3507,43.2997,43.3167,21960.0
2016-07-28 15:00:00,50.95,51.01,50.95,51.01,62362.0,43.3252,43.3762,43.3252,43.3762,62362.0
2016-07-28 15:30:00,51.0,51.06,50.98,50.99,122898.0,43.3677,43.4187,43.3507,43.3592,122898.0
2016-07-29 09:30:00,51.01,51.31,50.86,50.92,61736.0,43.3762,43.6313,43.2487,43.2997,61736.0
2016-07-29 10:00:00,50.92,51.05,50.82,51.03,79814.0,43.2997,43.4102,43.2147,43.3932,79814.0
2016-07-29 10:30:00,51.04,51.21,51.04,51.18,23794.0,43.4017,43.5463,43.4017,43.5208,23794.0
2016-07-29 11:00:00,51.17,51.22,51.15,51.21,18202.0,43.5123,43.5548,43.4953,43.5463,18202.0
2016-07-29 11:30:00,51.21,51.26,51.18,51.22,26892.0,43.5463,43.5888,43.5208,43.5548,26892.0
2016-07-29 12:00:00,51.22,51.3,51.21,51.24,15350.0,43.5548,43.6228,43.5463,43.5718,15350.0
2016-07-29 12:30:00,51.26,51.26,51.17,51.21,43264.0,43.5888,43.5888,43.5123,43.5463,43264.0
2016-07-29 13:00:00,51.21,51.27,51.19,51.24,26630.0,43.5463,43.5973,43.5293,43.5718,26630.0
2016-07-29 13:30:00,51.27,51.3,51.24,51.28,25830.0,43.5973,43.6228,43.5718,43.6058,25830.0
2016-07-29 14:00:00,51.28,51.31,51.24,51.29,35170.0,43.6058,43.6313,43.5718,43.6143,35170.0
2016-07-29 14:30:00,51.29,51.29,51.19,51.22,33944.0,43.6143,43.6143,43.5293,43.5548,33944.0
2016-07-29 15:00:00,51.21,51.21,51.11,51.13,37514.0,43.5463,43.5463,43.4613,43.4783,37514.0
2016-07-29 15:30:00,51.13,51.22,51.1,51.13,161630.0,43.4783,43.5548,43.4528,43.4783,161630.0
2016-08-01 09:30:00,51.08,51.16,50.67,50.81,82046.0,43.4357,43.5038,43.0871,43.2062,82046.0
2016-08-01 10:00:00,50.82,50.91,50.74,50.88,50708.0,43.2147,43.2912,43.1466,43.2657,50708.0
2016-08-01 10:30:00,50.88,50.9,50.77,50.83,59816.0,43.2657,43.2827,43.1721,43.2232,59816.0
2016-08-01 11:00:00,50.81,50.93,50.8,50.86,56510.0,43.2062,43.3082,43.1976,43.2487,56510.0
2016-08-01 11:30:00,50.85,50.96,50.85,50.87,35134.0,43.2402,43.3337,43.2402,43.2572,35134.0
2016-08-01 12:00:00,50.86,50.94,50.84,50.88,35962.0,43.2487,43.3167,43.2317,43.2657,35962.0
2016-08-01 12:30:00,50.9,50.96,50.9,50.92,23644.0,43.2827,43.3337,43.2827,43.2997,23644.0
2016-08-01 13:00:00,50.91,50.92,50.82,50.85,39740.0,43.2912,43.2997,43.2147,43.2402,39740.0
2016-08-01 13:30:00,50.83,50.9,50.77,50.88,54290.0,43.2232,43.2827,43.1721,43.2657,54290.0
2016-08-01 14:00:00,50.88,51.02,50.85,50.98,91520.0,43.2657,43.3847,43.2402,43.3507,91520.0
2016-08-01 14:30:00,50.97,51.1,50.96,51.05,39576.0,43.3422,43.4528,43.3337,43.4102,39576.0
2016-08-01 15:00:00,51.05,51.09,50.98,50.99,39326.0,43.4102,43.4442,43.3507,43.3592,39326.0
2016-08-01 15:30:00,51.0,51.15,51.0,51.07,128728.0,43.3677,43.4953,43.3677,43.4272,128728.0
2016-08-02 09:30:00,51.05,51.15,50.8,50.96,41202.0,43.4102,43.4953,43.1976,43.3337,41202.0
2016-08-02 10:00:00,50.93,50.93,50.75,50.76,38106.0,43.3082,43.3082,43.1551,43.1636,38106.0
2016-08-02 10:30:00,50.77,50.79,50.6,50.69,46654.0,43.1721,43.1891,43.0276,43.1041,46654.0
2016-08-02 11:00:00,50.69,50.93,50.69,50.87,41848.0,43.1041,43.3082,43.1041,43.2572,41848.0
2016-08-02 11:30:00,50.85,50.89,50.79,50.83,28760.0,43.2402,43.2742,43.1891,43.2232,28760.0
2016-08-02 12:00:00,50.83,50.85,50.76,50.79,22970.0,43.2232,43.2402,43.1636,43.1891,22970.0
2016-08-02 12:30:00,50.77,50.85,50.73,50.77,21080.0,43.1721,43.2402,43.1381,43.1721,21080.0
2016-08-02 13:00:00,50.77,50.8,50.7,50.74,13918.0,43.1721,43.1976,43.1126,43.1466,13918.0
2016-08-02 13:30:00,50.76,50.83,50.71,50.8,16760.0,43.1636,43.2232,43.1211,43.1976,16760.0
2016-08-02 14:00:00,50.8,50.85,50.77,50.84,37612.0,43.1976,43.2402,43.1721,43.2317,37612.0
2016-08-02 14:30:00,50.82,50.85,50.74,50.77,27828.0,43.2147,43.2402,43.1466,43.1721,27828.0
2016-08-02 15:00:00,50.77,50.79,50.71,50.71,27628.0,43.1721,43.1891,43.1211,43.1211,27628.0
2016-08-02 15:30:00,50.71,50.78,50.69,50.72,96416.0,43.1211,43.1806,43.1041,43.1296,96416.0
2016-08-03 09:30:00,50.74,50.79,50.42,50.51,32376.0,43.1466,43.1891,42.8745,42.951,32376.0
2016-08-03 10:00:00,50.55,50.55,50.26,50.26,33164.0,42.9851,42.9851,42.7385,42.7385,33164.0
2016-08-03 10:30:00,50.26,50.36,50.16,50.24,33916.0,42.7385,42.8235,42.6534,42.7215,33916.0
2016-08-03 11:00:00,50.22,50.27,50.1,50.12,27378.0,42.7044,42.747,42.6024,42.6194,27378.0
2016-08-03 11:30:00,50.12,50.13,50.06,50.12,41650.0,42.6194,42.6279,42.5684,42.6194,41650.0
2016-08-03 12:00:00,50.12,50.12,50.02,50.04,33670.0,42.6194,42.6194,42.5344,42.5514,33670.0
2016-08-03 12:30:00,50.04,50.14,50.02,50.12,25912.0,42.5514,42.6364,42.5344,42.6194,25912.0
2016-08-03 13:00:00,50.11,50.12,50.04,50.04,27074.0,42.6109,42.6194,42.5514,42.5514,27074.0
2016-08-03 13:30:00,50.05,50.1,50.02,50.1,26914.0,42.5599,42.6024,42.5344,42.6024,26914.0
2016-08-03 14:00:00,50.1,50.12,50.03,50.03,43816.0,42.6024,42.6194,42.5429,42.5429,43816.0
2016-08-03 14:30:00,50.03,50.09,50.02,50.06,33002.0,42.5429,42.5939,42.5344,42.5684,33002.0
2016-08-03 15:00:00,50.05,50.07,50.01,50.07,50162.0,42.5599,42.5769,42.5259,42.5769,50162.0
2016-08-03 15:30:00,50.07,50.15,50.03,50.13,153512.0,42.5769,42.6449,42.5429,42.6279,153512.0
2016-08-04 09:30:00,50.24,50.45,50.21,50.37,27848.0,42.7215,42.9,42.6959,42.832,27848.0
2016-08-04 10:00:00,50.37,50.39,50.25,50.26,28344.0,42.832,42.849,42.73,42.7385,28344.0
2016-08-04 10:30:00,50.26,50.39,50.24,50.35,22166.0,42.7385,42.849,42.7215,42.815,22166.0
2016-08-04 11:00:00,50.34,50.37,50.27,50.31,26986.0,42.8065,42.832,42.747,42.781,26986.0
2016-08-04 11:30:00,50.31,50.45,50.31,50.4,32546.0,42.781,42.9,42.781,42.8575,32546.0
2016-08-04 12:00:00,50.4,50.43,50.38,50.39,20274.0,42.8575,42.883,42.8405,42.849,20274.0
2016-08-04 12:30:00,50.4,50.4,50.35,50.35,34008.0,42.8575,42.8575,42.815,42.815,34008.0
2016-08-04 13:00:00,50.35,50.35,50.24,50.24,38658.0,42.815,42.815,42.7215,42.7215,38658.0
2016-08-04 13:30:00,50.24,50.24,50.12,50.12,23232.0,42.7215,42.7215,42.6194,42.6194,23232.0
2016-08-04 14:00:00,50.12,50.22,50.12,50.18,27078.0,42.6194,42.7044,42.6194,42.6704,27078.0
2016-08-04 14:30:00,50.18,50.19,50.11,50.12,67426.0,42.6704,42.6789,42.6109,42.6194,67426.0
2016-08-04 15:00:00,50.13,50.21,50.12,50.2,44482.0,42.6279,42.6959,42.6194,42.6874,44482.0
2016-08-04 15:30:00,50.2,50.32,50.2,50.31,114146.0,42.6874,42.7895,42.6874,42.781,114146.0
2016-08-05 09:30:00,50.42,50.62,50.35,50.47,37902.0,42.8745,43.0446,42.815,42.917,37902.0
2016-08-05 10:00:00,50.49,50.53,50.41,50.49,42412.0,42.934,42.9681,42.866,42.934,42412.0
2016-08-05 10:30:00,50.51,50.59,50.49,50.58,20384.0,42.951,43.0191,42.934,43.0106,20384.0
2016-08-05 11:00:00,50.58,50.63,50.48,50.49,15314.0,43.0106,43.0531,42.9255,42.934,15314.0
2016-08-05 11:30:00,50.5,50.5,50.36,50.38,23404.0,42.9425,42.9425,42.8235,42.8405,23404.0
2016-08-05 12:00:00,50.37,50.4,50.35,50.38,13408.0,42.832,42.8575,42.815,42.8405,13408.0
2016-08-05 12:30:00,50.37,50.37,50.34,50.36,21592.0,42.832,42.832,42.8065,42.8235,21592.0
2016-08-05 13:00:00,50.37,50.37,50.21,50.21,17476.0,42.832,42.832,42.6959,42.6959,17476.0
2016-08-05 13:30:00,50.21,50.24,50.2,50.21,33976.0,42.6959,42.7215,42.6874,42.6959,33976.0
2016-08-05 14:00:00,50.21,50.21,50.1,50.13,38950.0,42.6959,42.6959,42.6024,42.6279,38950.0
2016-08-05 14:30:00,50.13,50.13,50.01,50.06,59328.0,42.6279,42.6279,42.5259,42.5684,59328.0
2016-08-05 15:00:00,50.07,50.15,50.07,50.1,43582.0,42.5769,42.6449,42.5769,42.6024,43582.0
2016-08-05 15:30:00,50.1,50.19,50.08,50.15,120836.0,42.6024,42.6789,42.5854,42.6449,120836.0
2016-08-08 09:30:00,50.29,50.31,50.09,50.13,133808.0,42.764,42.781,42.5939,42.6279,133808.0
2016-08-08 10:00:00,50.13,50.45,50.13,50.41,44204.0,42.6279,42.9,42.6279,42.866,44204.0
2016-08-08 10:30:00,50.41,50.41,50.21,50.21,33398.0,42.866,42.866,42.6959,42.6959,33398.0
2016-08-08 11:00:00,50.21,50.24,50.15,50.24,23214.0,42.6959,42.7215,42.6449,42.7215,23214.0
2016-08-08 11:30:00,50.24,50.29,50.21,50.22,17482.0,42.7215,42.764,42.6959,42.7044,17482.0
2016-08-08 12:00:00,50.2,50.23,50.19,50.21,15392.0,42.6874,42.713,42.6789,42.6959,15392.0
2016-08-08 12:30:00,50.2,50.21,50.15,50.17,42432.0,42.6874,42.6959,42.6449,42.6619,42432.0
2016-08-08 13:00:00,50.17,50.21,50.13,50.16,69248.0,42.6619,42.6959,42.6279,42.6534,69248.0
2016-08-08 13:30:00,50.17,50.26,50.17,50.25,28554.0,42.6619,42.7385,42.6619,42.73,28554.0
2016-08-08 14:00:00,50.25,50.27,50.18,50.19,29114.0,42.73,42.747,42.6704,42.6789,29114.0
2016-08-08 14:30:00,50.19,50.26,50.18,50.24,36270.0,42.6789,42.7385,42.6704,42.7215,36270.0
2016-08-08 15:00:00,50.24,50.27,50.23,50.26,55386.0,42.7215,42.747,42.713,42.7385,55386.0
2016-08-08 15:30:00,50.26,50.38,50.25,50.35,168404.0,42.7385,42.8405,42.73,42.815,168404.0
2016-08-09 09:30:00,50.31,50.4,50.0,50.12,92230.0,42.781,42.8575,42.5174,42.6194,92230.0
2016-08-09 10:00:00,50.1,50.4,50.1,50.37,40158.0,42.6024,42.8575,42.6024,42.832,40158.0
2016-08-09 10:30:00,50.35,50.49,50.33,50.45,31442.0,42.815,42.934,42.798,42.9,31442.0
2016-08-09 11:00:00,50.44,50.44,50.35,50.41,31342.0,42.8915,42.8915,42.815,42.866,31342.0
2016-08-09 11:30:00,50.41,50.44,50.37,50.44,26218.0,42.866,42.8915,42.832,42.8915,26218.0
2016-08-09 12:00:00,50.43,50.51,50.43,50.45,27798.0,42.883,42.951,42.883,42.9,27798.0
2016-08-09 12:30:00,50.44,50.47,50.43,50.44,14038.0,42.8915,42.917,42.883,42.8915,14038.0
2016-08-09 13:00:00,50.44,50.46,50.43,50.44,24386.0,42.8915,42.9085,42.883,42.8915,24386.0
2016-08-09 13:30:00,50.43,50.45,50.42,50.45,26974.0,42.883,42.9,42.8745,42.9,26974.0
2016-08-09 14:00:00,50.44,50.45,50.42,50.44,31664.0,42.8915,42.9,42.8745,42.8915,31664.0
2016-08-09 14:30:00,50.43,50.45,50.4,50.44,48584.0,42.883,42.9,42.8575,42.8915,48584.0
2016-08-09 15:00:00,50.44,50.45,50.38,50.42,47298.0,42.8915,42.9,42.8405,42.8745,47298.0
2016-08-09 15:30:00,50.41,50.48,50.41,50.46,101582.0,42.866,42.9255,42.866,42.9085,101582.0
2016-08-10 09:30:00,50.44,50.66,50.39,50.65,28294.0,42.8915,43.0786,42.849,43.0701,28294.0
2016-08-10 10:00:00,50.62,50.62,50.51,50.6,19556.0,43.0446,43.0446,42.951,43.0276,19556.0
2016-08-10 10:30:00,50.59,50.62,50.49,50.55,25808.0,43.0191,43.0446,42.934,42.9851,25808.0
2016-08-10 11:00:00,50.56,50.57,50.49,50.53,36232.0,42.9936,43.0021,42.934,42.9681,36232.0
2016-08-10 11:30:00,50.55,50.65,50.53,50.57,20652.0,42.9851,43.0701,42.9681,43.0021,20652.0
2016-08-10 12:00:00,50.57,50.66,50.57,50.58,23438.0,43.0021,43.0786,43.0021,43.0106,23438.0
2016-08-10 12:30:00,50.58,50.67,50.57,50.65,13492.0,43.0106,43.0871,43.0021,43.0701,13492.0
2016-08-10 13:00:00,50.66,50.68,50.65,50.67,20560.0,43.0786,43.0956,43.0701,43.0871,20560.0
2016-08-10 13:30:00,50.67,50.69,50.65,50.67,27372.0,43.0871,43.1041,43.0701,43.0871,27372.0
2016-08-10 14:00:00,50.66,50.7,50.61,50.65,25392.0,43.0786,43.1126,43.0361,43.0701,25392.0
2016-08-10 14:30:00,50.65,50.74,50.64,50.73,28966.0,43.0701,43.1466,43.0616,43.1381,28966.0
2016-08-10 15:00:00,50.73,50.77,50.71,50.74,50860.0,43.1381,43.1721,43.1211,43.1466,50860.0
2016-08-10 15:30:00,50.74,50.77,50.7,50.76,129988.0,43.1466,43.1721,43.1126,43.1636,129988.0
2016-08-11 09:30:00,50.9,50.95,50.7,50.7,39226.0,43.2827,43.3252,43.1126,43.1126,39226.0
2016-08-11 10:00:00,50.7,50.74,50.68,50.69,34374.0,43.1126,43.1466,43.0956,43.1041,34374.0
2016-08-11 10:30:00,50.69,50.77,50.66,50.74,34718.0,43.1041,43.1721,43.0786,43.1466,34718.0
2016-08-11 11:00:00,50.74,50.79,50.71,50.74,50158.0,43.1466,43.1891,43.1211,43.1466,50158.0
2016-08-11 11:30:00,50.74,50.76,50.72,50.74,75044.0,43.1466,43.1636,43.1296,43.1466,75044.0
2016-08-11 12:00:00,50.73,50.74,50.68,50.68,46546.0,43.1381,43.1466,43.0956,43.0956,46546.0
2016-08-11 12:30:00,50.69,50.7,50.64,50.64,18984.0,43.1041,43.1126,43.0616,43.0616,18984.0
2016-08-11 13:00:00,50.64,50.68,50.63,50.63,39216.0,43.0616,43.0956,43.0531,43.0531,39216.0
2016-08-11 13:30:00,50.64,50.67,50.59,50.59,17974.0,43.0616,43.0871,43.0191,43.0191,17974.0
2016-08-11 14:00:00,50.59,50.71,50.59,50.71,31330.0,43.0191,43.1211,43.0191,43.1211,31330.0
2016-08-11 14:30:00,50.7,50.71,50.64,50.67,38348.0,43.1126,43.1211,43.0616,43.0871,38348.0
2016-08-11 15:00:00,50.69,50.76,50.67,50.73,54776.0,43.1041,43.1636,43.0871,43.1381,54776.0
2016-08-11 15:30:00,50.73,50.85,50.73,50.81,213798.0,43.1381,43.2402,43.1381,43.2062,213798.0
2016-08-12 09:30:00,50.8,50.97,50.8,50.93,34142.0,43.1976,43.3422,43.1976,43.3082,34142.0
2016-08-12 10:00:00,50.91,51.0,50.87,50.99,35548.0,43.2912,43.3677,43.2572,43.3592,35548.0
2016-08-12 10:30:00,50.99,51.0,50.86,50.86,28190.0,43.3592,43.3677,43.2487,43.2487,28190.0
2016-08-12 11:00:00,50.87,50.88,50.76,50.8,21994.0,43.2572,43.2657,43.1636,43.1976,21994.0
2016-08-12 11:30:00,50.8,50.88,50.79,50.88,25480.0,43.1976,43.2657,43.1891,43.2657,25480.0
2016-08-12 12:00:00,50.88,50.91,50.85,50.85,31438.0,43.2657,43.2912,43.2402,43.2402,31438.0
2016-08-12 12:30:00,50.87,50.88,50.84,50.85,32834.0,43.2572,43.2657,43.2317,43.2402,32834.0
2016-08-12 13:00:00,50.85,50.85,50.77,50.84,27398.0,43.2402,43.2402,43.1721,43.2317,27398.0
2016-08-12 13:30:00,50.82,50.84,50.79,50.83,17662.0,43.2147,43.2317,43.1891,43.2232,17662.0
2016-08-12 14:00:00,50.84,50.87,50.82,50.82,24272.0,43.2317,43.2572,43.2147,43.2147,24272.0
2016-08-12 14:30:00,50.81,50.89,50.81,50.88,34976.0,43.2062,43.2742,43.2062,43.2657,34976.0
2016-08-12 15:00:00,50.88,50.92,50.86,50.9,45388.0,43.2657,43.2997,43.2487,43.2827,45388.0
2016-08-12 15:30:00,50.9,50.92,50.87,50.88,132458.0,43.2827,43.2997,43.2572,43.2657,132458.0
2016-08-15 09:30:00,50.83,50.83,50.51,50.67,36152.0,43.2232,43.2232,42.951,43.0871,36152.0
2016-08-15 10:00:00,50.64,50.65,50.51,50.54,22864.0,43.0616,43.0701,42.951,42.9766,22864.0
2016-08-15 10:30:00,50.56,50.6,50.52,50.56,28406.0,42.9936,43.0276,42.9596,42.9936,28406.0
2016-08-15 11:00:00,50.57,50.58,50.52,50.54,24168.0,43.0021,43.0106,42.9596,42.9766,24168.0
2016-08-15 11:30:00,50.55,50.63,50.54,50.63,29756.0,42.9851,43.0531,42.9766,43.0531,29756.0
2016-08-15 12:00:00,50.63,50.65,50.58,50.59,16850.0,43.0531,43.0701,43.0106,43.0191,16850.0
2016-08-15 12:30:00,50.59,50.6,50.49,50.5,20972.0,43.0191,43.0276,42.934,42.9425,20972.0
2016-08-15 13:00:00,50.51,50.52,50.47,50.49,29390.0,42.951,42.9596,42.917,42.934,29390.0
2016-08-15 13:30:00,50.49,50.49,50.45,50.46,19834.0,42.934,42.934,42.9,42.9085,19834.0
2016-08-15 14:00:00,50.46,50.49,50.4,50.48,33516.0,42.9085,42.934,42.8575,42.9255,33516.0
2016-08-15 14:30:00,50.48,50.51,50.46,50.49,21842.0,42.9255,42.951,42.9085,42.934,21842.0
2016-08-15 15:00:00,50.49,50.63,50.49,50.63,51766.0,42.934,43.0531,42.934,43.0531,51766.0
2016-08-15 15:30:00,50.63,50.67,50.56,50.59,167748.0,43.0531,43.0871,42.9936,43.0191,167748.0
2016-08-16 09:30:00,50.65,50.74,50.22,50.33,51002.0,43.0701,43.1466,42.7044,42.798,51002.0
2016-08-16 10:00:00,50.31,50.45,50.31,50.44,24428.0,42.781,42.9,42.781,42.8915,24428.0
2016-08-16 10:30:00,50.44,50.47,50.41,50.42,28024.0,42.8915,42.917,42.866,42.8745,28024.0
2016-08-16 11:00:00,50.41,50.41,50.35,50.4,21222.0,42.866,42.866,42.815,42.8575,21222.0
2016-08-16 11:30:00,50.39,50.45,50.35,50.42,36968.0,42.849,42.9,42.815,42.8745,36968.0
2016-08-16 12:00:00,50.43,50.44,50.37,50.38,23458.0,42.883,42.8915,42.832,42.8405,23458.0
2016-08-16 12:30:00,50.38,50.46,50.38,50.45,33182.0,42.8405,42.9085,42.8405,42.9,33182.0
2016-08-16 13:00:00,50.45,50.46,50.37,50.38,22112.0,42.9,42.9085,42.832,42.8405,22112.0
2016-08-16 13:30:00,50.38,50.38,50.33,50.34,14162.0,42.8405,42.8405,42.798,42.8065,14162.0
2016-08-16 14:00:00,50.35,50.39,50.35,50.39,28368.0,42.815,42.849,42.815,42.849,28368.0
2016-08-16 14:30:00,50.39,50.4,50.33,50.37,29902.0,42.849,42.8575,42.798,42.832,29902.0
2016-08-16 15:00:00,50.35,50.37,50.35,50.35,20458.0,42.815,42.832,42.815,42.815,20458.0
2016-08-16 15:30:00,50.35,50.36,50.16,50.18,145192.0,42.815,42.8235,42.6534,42.6704,145192.0
2016-08-17 09:30:00,50.27,50.36,50.2,50.22,32446.0,42.747,42.8235,42.6874,42.7044,32446.0
2016-08-17 10:00:00,50.21,50.27,50.2,50.23,31034.0,42.6959,42.747,42.6874,42.713,31034.0
2016-08-17 10:30:00,50.24,50.32,50.19,50.27,46700.0,42.7215,42.7895,42.6789,42.747,46700.0
2016-08-17 11:00:00,50.28,50.35,50.21,50.21,34330.0,42.7555,42.815,42.6959,42.6959,34330.0
2016-08-17 11:30:00,50.21,50.23,50.17,50.22,22200.0,42.6959,42.713,42.6619,42.7044,22200.0
2016-08-17 12:00:00,50.21,50.26,50.09,50.16,34220.0,42.6959,42.7385,42.5939,42.6534,34220.0
2016-08-17 12:30:00,50.16,50.31,50.14,50.27,42622.0,42.6534,42.781,42.6364,42.747,42622.0
2016-08-17 13:00:00,50.26,50.3,50.24,50.3,24594.0,42.7385,42.7725,42.7215,42.7725,24594.0
2016-08-17 13:30:00,50.3,50.33,50.27,50.28,29576.0,42.7725,42.798,42.747,42.7555,29576.0
2016-08-17 14:00:00,50.29,50.47,50.19,50.43,59010.0,42.764,42.917,42.6789,42.883,59010.0
2016-08-17 14:30:00,50.42,50.47,50.38,50.46,29134.0,42.8745,42.917,42.8405,42.9085,29134.0
2016-08-17 15:00:00,50.47,50.52,50.42,50.52,39072.0,42.917,42.9596,42.8745,42.9596,39072.0
2016-08-17 15:30:00,50.52,50.57,50.49,50.54,122278.0,42.9596,43.0021,42.934,42.9766,122278.0
2016-08-18 09:30:00,50.63,50.85,50.53,50.6,42408.0,43.0531,43.2402,42.9681,43.0276,42408.0
2016-08-18 10:00:00,50.62,50.68,50.54,50.63,82882.0,43.0446,43.0956,42.9766,43.0531,82882.0
2016-08-18 10:30:00,50.62,50.67,50.58,50.66,30144.0,43.0446,43.0871,43.0106,43.0786,30144.0
2016-08-18 11:00:00,50.65,50.82,50.63,50.79,36272.0,43.0701,43.2147,43.0531,43.1891,36272.0
2016-08-18 11:30:00,50.79,50.79,50.53,50.58,35554.0,43.1891,43.1891,42.9681,43.0106,35554.0
2016-08-18 12:00:00,50.56,50.65,50.52,50.58,33222.0,42.9936,43.0701,42.9596,43.0106,33222.0
2016-08-18 12:30:00,50.58,50.77,50.58,50.72,24948.0,43.0106,43.1721,43.0106,43.1296,24948.0
2016-08-18 13:00:00,50.71,50.71,50.65,50.66,22822.0,43.1211,43.1211,43.0701,43.0786,22822.0
2016-08-18 13:30:00,50.66,50.69,50.63,50.68,22958.0,43.0786,43.1041,43.0531,43.0956,22958.0
2016-08-18 14:00:00,50.68,50.7,50.66,50.68,22846.0,43.0956,43.1126,43.0786,43.0956,22846.0
2016-08-18 14:30:00,50.68,50.7,50.66,50.66,33348.0,43.0956,43.1126,43.0786,43.0786,33348.0
2016-08-18 15:00:00,50.67,50.79,50.67,50.78,61828.0,43.0871,43.1891,43.0871,43.1806,61828.0
2016-08-18 15:30:00,50.78,50.8,50.7,50.74,122728.0,43.1806,43.1976,43.1126,43.1466,122728.0
2016-08-19 09:30:00,50.67,50.76,50.45,50.56,78354.0,43.0871,43.1636,42.9,42.9936,78354.0
2016-08-19 10:00:00,50.57,50.73,50.57,50.72,22024.0,43.0021,43.1381,43.0021,43.1296,22024.0
2016-08-19 10:30:00,50.71,50.72,50.56,50.59,35778.0,43.1211,43.1296,42.9936,43.0191,35778.0
2016-08-19 11:00:00,50.58,50.63,50.56,50.6,26210.0,43.0106,43.0531,42.9936,43.0276,26210.0
2016-08-19 11:30:00,50.6,50.71,50.6,50.71,22136.0,43.0276,43.1211,43.0276,43.1211,22136.0
2016-08-19 12:00:00,50.72,50.77,50.67,50.73,34878.0,43.1296,43.1721,43.0871,43.1381,34878.0
2016-08-19 12:30:00,50.73,50.74,50.66,50.71,34608.0,43.1381,43.1466,43.0786,43.1211,34608.0
2016-08-19 13:00:00,50.71,50.77,50.69,50.74,31400.0,43.1211,43.1721,43.1041,43.1466,31400.0
2016-08-19 13:30:00,50.74,50.8,50.73,50.79,34172.0,43.1466,43.1976,43.1381,43.1891,34172.0
2016-08-19 14:00:00,50.79,50.85,50.79,50.82,33940.0,43.1891,43.2402,43.1891,43.2147,33940.0
2016-08-19 14:30:00,50.82,50.9,50.82,50.9,42514.0,43.2147,43.2827,43.2147,43.2827,42514.0
2016-08-19 15:00:00,50.9,50.91,50.87,50.91,61824.0,43.2827,43.2912,43.2572,43.2912,61824.0
2016-08-19 15:30:00,50.9,50.94,50.84,50.93,162710.0,43.2827,43.3167,43.2317,43.3082,162710.0
2016-08-22 09:30:00,50.95,51.01,50.83,50.97,43892.0,43.3252,43.3762,43.2232,43.3422,43892.0
2016-08-22 10:00:00,50.97,51.2,50.88,51.18,55032.0,43.3422,43.5378,43.2657,43.5208,55032.0
2016-08-22 10:30:00,51.19,51.26,51.13,51.24,77310.0,43.5293,43.5888,43.4783,43.5718,77310.0
2016-08-22 11:00:00,51.24,51.31,51.11,51.13,118924.0,43.5718,43.6313,43.4613,43.4783,118924.0
2016-08-22 11:30:00,51.12,51.17,51.06,51.06,59942.0,43.4698,43.5123,43.4187,43.4187,59942.0
2016-08-22 12:00:00,51.07,51.13,51.07,51.12,55338.0,43.4272,43.4783,43.4272,43.4698,55338.0
2016-08-22 12:30:00,51.1,51.11,50.96,50.97,39956.0,43.4528,43.4613,43.3337,43.3422,39956.0
2016-08-22 13:00:00,50.96,50.99,50.88,50.89,44248.0,43.3337,43.3592,43.2657,43.2742,44248.0
2016-08-22 13:30:00,50.89,51.03,50.88,50.99,42450.0,43.2742,43.3932,43.2657,43.3592,42450.0
2016-08-22 14:00:00,51.0,51.08,50.99,50.99,48294.0,43.3677,43.4357,43.3592,43.3592,48294.0
2016-08-22 14:30:00,50.99,51.1,50.97,51.09,61934.0,43.3592,43.4528,43.3422,43.4442,61934.0
2016-08-22 15:00:00,51.09,51.18,51.08,51.17,65926.0,43.4442,43.5208,43.4357,43.5123,65926.0
2016-08-22 15:30:00,51.17,51.29,51.17,51.26,176298.0,43.5123,43.6143,43.5123,43.5888,176298.0
2016-08-23 09:30:00,51.4,51.46,50.97,50.99,71614.0,43.7079,43.7589,43.3422,43.3592,71614.0
2016-08-23 10:00:00,51.03,51.06,50.95,51.0,38434.0,43.3932,43.4187,43.3252,43.3677,38434.0
2016-08-23 10:30:00,51.0,51.02,50.93,51.02,81604.0,43.3677,43.3847,43.3082,43.3847,81604.0
2016-08-23 11:00:00,51.0,51.07,50.98,50.98,60886.0,43.3677,43.4272,43.3507,43.3507,60886.0
2016-08-23 11:30:00,50.98,51.0,50.93,50.99,54404.0,43.3507,43.3677,43.3082,43.3592,54404.0
2016-08-23 12:00:00,50.99,51.19,50.97,51.19,67056.0,43.3592,43.5293,43.3422,43.5293,67056.0
2016-08-23 12:30:00,51.19,51.27,51.18,51.26,73010.0,43.5293,43.5973,43.5208,43.5888,73010.0
2016-08-23 13:00:00,51.26,51.33,51.24,51.25,40220.0,43.5888,43.6483,43.5718,43.5803,40220.0
2016-08-23 13:30:00,51.26,51.27,51.22,51.26,37242.0,43.5888,43.5973,43.5548,43.5888,37242.0
2016-08-23 14:00:00,51.25,51.26,51.21,51.24,42646.0,43.5803,43.5888,43.5463,43.5718,42646.0
2016-08-23 14:30:00,51.24,51.26,51.17,51.2,38172.0,43.5718,43.5888,43.5123,43.5378,38172.0
2016-08-23 15:00:00,51.2,51.24,51.19,51.19,53396.0,43.5378,43.5718,43.5293,43.5293,53396.0
2016-08-23 15:30:00,51.2,51.27,51.18,51.22,184404.0,43.5378,43.5973,43.5208,43.5548,184404.0
2016-08-24 09:30:00,51.1,51.28,50.65,50.68,44908.0,43.4528,43.6058,43.0701,43.0956,44908.0
2016-08-24 10:00:00,50.69,50.77,50.6,50.77,44868.0,43.1041,43.1721,43.0276,43.1721,44868.0
2016-08-24 10:30:00,50.77,50.82,50.7,50.77,48234.0,43.1721,43.2147,43.1126,43.1721,48234.0
2016-08-24 11:00:00,50.77,50.83,50.74,50.79,45198.0,43.1721,43.2232,43.1466,43.1891,45198.0
2016-08-24 11:30:00,50.79,50.79,50.68,50.7,33640.0,43.1891,43.1891,43.0956,43.1126,33640.0
2016-08-24 12:00:00,50.71,50.79,50.7,50.76,21836.0,43.1211,43.1891,43.1126,43.1636,21836.0
2016-08-24 12:30:00,50.76,50.77,50.74,50.76,23394.0,43.1636,43.1721,43.1466,43.1636,23394.0
2016-08-24 13:00:00,50.76,50.81,50.74,50.75,19570.0,43.1636,43.2062,43.1466,43.1551,19570.0
2016-08-24 13:30:00,50.76,50.81,50.73,50.81,36142.0,43.1636,43.2062,43.1381,43.2062,36142.0
2016-08-24 14:00:00,50.81,50.83,50.77,50.82,34274.0,43.2062,43.2232,43.1721,43.2147,34274.0
2016-08-24 14:30:00,50.82,50.86,50.8,50.85,30664.0,43.2147,43.2487,43.1976,43.2402,30664.0
2016-08-24 15:00:00,50.86,50.88,50.82,50.85,60670.0,43.2487,43.2657,43.2147,43.2402,60670.0
2016-08-24 15:30:00,50.85,50.88,50.73,50.84,113830.0,43.2402,43.2657,43.1381,43.2317,113830.0
2016-08-25 09:30:00,50.81,50.97,50.66,50.95,116360.0,43.2062,43.3422,43.0786,43.3252,116360.0
2016-08-25 10:00:00,50.94,51.1,50.94,51.09,32294.0,43.3167,43.4528,43.3167,43.4442,32294.0
2016-08-25 10:30:00,51.1,51.24,51.1,51.17,50654.0,43.4528,43.5718,43.4528,43.5123,50654.0
2016-08-25 11:00:00,51.18,51.22,51.08,51.08,45544.0,43.5208,43.5548,43.4357,43.4357,45544.0
2016-08-25 11:30:00,51.09,51.13,50.99,50.99,17092.0,43.4442,43.4783,43.3592,43.3592,17092.0
2016-08-25 12:00:00,50.98,51.08,50.96,51.08,81306.0,43.3507,43.4357,43.3337,43.4357,81306.0
2016-08-25 12:30:00,51.08,51.13,51.08,51.12,25166.0,43.4357,43.4783,43.4357,43.4698,25166.0
2016-08-25 13:00:00,51.1,51.11,51.03,51.04,9690.0,43.4528,43.4613,43.3932,43.4017,9690.0
2016-08-25 13:30:00,51.02,51.06,50.92,50.92,18138.0,43.3847,43.4187,43.2997,43.2997,18138.0
2016-08-25 14:00:00,50.92,50.96,50.81,50.82,16410.0,43.2997,43.3337,43.2062,43.2147,16410.0
2016-08-25 14:30:00,50.83,50.9,50.83,50.89,10438.0,43.2232,43.2827,43.2232,43.2742,10438.0
2016-08-25 15:00:00,50.9,50.9,50.87,50.88,16966.0,43.2827,43.2827,43.2572,43.2657,16966.0
2016-08-25 15:30:00,50.88,50.89,50.79,50.84,87888.0,43.2657,43.2742,43.1891,43.2317,87888.0
2016-08-26 09:30:00,50.84,50.97,50.69,50.91,31200.0,43.2317,43.3422,43.1041,43.2912,31200.0
2016-08-26 10:00:00,50.91,51.18,50.74,51.18,40150.0,43.2912,43.5208,43.1466,43.5208,40150.0
2016-08-26 10:30:00,51.19,51.21,51.09,51.16,16606.0,43.5293,43.5463,43.4442,43.5038,16606.0
2016-08-26 11:00:00,51.13,51.13,51.07,51.13,18962.0,43.4783,43.4783,43.4272,43.4783,18962.0
2016-08-26 11:30:00,51.09,51.11,50.85,50.85,31926.0,43.4442,43.4613,43.2402,43.2402,31926.0
2016-08-26 12:00:00,50.82,50.82,50.62,50.66,20852.0,43.2147,43.2147,43.0446,43.0786,20852.0
2016-08-26 12:30:00,50.65,50.84,50.65,50.8,17020.0,43.0701,43.2317,43.0701,43.1976,17020.0
2016-08-26 13:00:00,50.81,50.82,50.72,50.8,31184.0,43.2062,43.2147,43.1296,43.1976,31184.0
2016-08-26 13:30:00,50.81,50.82,50.69,50.72,20974.0,43.2062,43.2147,43.1041,43.1296,20974.0
2016-08-26 14:00:00,50.71,50.77,50.57,50.57,22796.0,43.1211,43.1721,43.0021,43.0021,22796.0
2016-08-26 14:30:00,50.56,50.69,50.56,50.68,27760.0,42.9936,43.1041,42.9936,43.0956,27760.0
2016-08-26 15:00:00,50.67,50.74,50.6,50.73,45430.0,43.0871,43.1466,43.0276,43.1381,45430.0
2016-08-26 15:30:00,50.72,50.79,50.65,50.66,112186.0,43.1296,43.1891,43.0701,43.0786,112186.0
2016-08-29 09:30:00,50.79,51.05,50.69,51.05,20220.0,43.1891,43.4102,43.1041,43.4102,20220.0
2016-08-29 10:00:00,51.04,51.05,50.9,50.9,14832.0,43.4017,43.4102,43.2827,43.2827,14832.0
2016-08-29 10:30:00,50.96,51.05,50.94,50.98,13596.0,43.3337,43.4102,43.3167,43.3507,13596.0
2016-08-29 11:00:00,50.99,51.01,50.93,50.93,35090.0,43.3592,43.3762,43.3082,43.3082,35090.0
2016-08-29 11:30:00,50.94,50.99,50.93,50.98,15184.0,43.3167,43.3592,43.3082,43.3507,15184.0
2016-08-29 12:00:00,50.98,51.02,50.92,50.95,9572.0,43.3507,43.3847,43.2997,43.3252,9572.0
2016-08-29 12:30:00,50.94,50.99,50.92,50.97,13850.0,43.3167,43.3592,43.2997,43.3422,13850.0
2016-08-29 13:00:00,50.98,51.01,50.97,51.01,14310.0,43.3507,43.3762,43.3422,43.3762,14310.0
2016-08-29 13:30:00,51.02,51.05,51.02,51.04,20900.0,43.3847,43.4102,43.3847,43.4017,20900.0
2016-08-29 14:00:00,51.04,51.04,50.94,50.94,18190.0,43.4017,43.4017,43.3167,43.3167,18190.0
2016-08-29 14:30:00,50.94,50.99,50.93,50.99,36252.0,43.3167,43.3592,43.3082,43.3592,36252.0
2016-08-29 15:00:00,50.99,51.07,50.99,51.04,15904.0,43.3592,43.4272,43.3592,43.4017,15904.0
2016-08-29 15:30:00,51.04,51.12,51.04,51.1,68698.0,43.4017,43.4698,43.4017,43.4528,68698.0
2016-08-30 09:30:00,50.96,51.09,50.84,50.84,36260.0,43.3337,43.4442,43.2317,43.2317,36260.0
2016-08-30 10:00:00,50.79,50.82,50.63,50.65,38954.0,43.1891,43.2147,43.0531,43.0701,38954.0
2016-08-30 10:30:00,50.66,50.74,50.66,50.71,19566.0,43.0786,43.1466,43.0786,43.1211,19566.0
2016-08-30 11:00:00,50.73,50.74,50.62,50.68,33308.0,43.1381,43.1466,43.0446,43.0956,33308.0
2016-08-30 11:30:00,50.7,50.73,50.67,50.69,33660.0,43.1126,43.1381,43.0871,43.1041,33660.0
2016-08-30 12:00:00,50.69,50.72,50.63,50.67,30586.0,43.1041,43.1296,43.0531,43.0871,30586.0
2016-08-30 12:30:00,50.69,50.72,50.58,50.6,39704.0,43.1041,43.1296,43.0106,43.0276,39704.0
2016-08-30 13:00:00,50.6,50.69,50.6,50.67,9518.0,43.0276,43.1041,43.0276,43.0871,9518.0
2016-08-30 13:30:00,50.67,50.69,50.65,50.69,14070.0,43.0871,43.1041,43.0701,43.1041,14070.0
2016-08-30 14:00:00,50.68,50.68,50.62,50.63,9552.0,43.0956,43.0956,43.0446,43.0531,9552.0
2016-08-30 14:30:00,50.63,50.66,50.62,50.63,16670.0,43.0531,43.0786,43.0446,43.0531,16670.0
2016-08-30 15:00:00,50.63,50.65,50.56,50.63,32140.0,43.0531,43.0701,42.9936,43.0531,32140.0
2016-08-30 15:30:00,50.63,50.72,50.62,50.69,92654.0,43.0531,43.1296,43.0446,43.1041,92654.0
2016-08-31 09:30:00,50.7,50.86,50.6,50.69,60866.0,43.1126,43.2487,43.0276,43.1041,60866.0
2016-08-31 10:00:00,50.69,50.73,50.59,50.66,21502.0,43.1041,43.1381,43.0191,43.0786,21502.0
2016-08-31 10:30:00,50.63,50.72,50.62,50.63,61282.0,43.0531,43.1296,43.0446,43.0531,61282.0
2016-08-31 11:00:00,50.63,50.79,50.63,50.71,21930.0,43.0531,43.1891,43.0531,43.1211,21930.0
2016-08-31 11:30:00,50.69,50.76,50.69,50.7,21264.0,43.1041,43.1636,43.1041,43.1126,21264.0
2016-08-31 12:00:00,50.71,50.72,50.64,50.67,20932.0,43.1211,43.1296,43.0616,43.0871,20932.0
2016-08-31 12:30:00,50.67,50.71,50.61,50.61,34238.0,43.0871,43.1211,43.0361,43.0361,34238.0
2016-08-31 13:00:00,50.61,50.65,50.56,50.64,23848.0,43.0361,43.0701,42.9936,43.0616,23848.0
2016-08-31 13:30:00,50.65,50.9,50.63,50.88,74652.0,43.0701,43.2827,43.0531,43.2657,74652.0
2016-08-31 14:00:00,50.88,50.95,50.88,50.89,24666.0,43.2657,43.3252,43.2657,43.2742,24666.0
2016-08-31 14:30:00,50.91,50.94,50.84,50.88,54022.0,43.2912,43.3167,43.2317,43.2657,54022.0
2016-08-31 15:00:00,50.87,51.03,50.86,51.01,53558.0,43.2572,43.3932,43.2487,43.3762,53558.0
2016-08-31 15:30:00,51.01,51.01,50.91,50.97,173876.0,43.3762,43.3762,43.2912,43.3422,173876.0
2016-09-01 09:30:00,50.93,50.93,50.29,50.29,52654.0,43.3082,43.3082,42.764,42.764,52654.0
2016-09-01 10:00:00,50.25,50.59,50.25,50.52,39482.0,42.73,43.0191,42.73,42.9596,39482.0
2016-09-01 10:30:00,50.49,50.53,50.43,50.46,23630.0,42.934,42.9681,42.883,42.9085,23630.0
2016-09-01 11:00:00,50.46,50.52,50.44,50.51,26110.0,42.9085,42.9596,42.8915,42.951,26110.0
2016-09-01 11:30:00,50.51,50.51,50.31,50.35,26044.0,42.951,42.951,42.781,42.815,26044.0
2016-09-01 12:00:00,50.36,50.55,50.36,50.52,20272.0,42.8235,42.9851,42.8235,42.9596,20272.0
2016-09-01 12:30:00,50.52,50.6,50.52,50.59,11846.0,42.9596,43.0276,42.9596,43.0191,11846.0
2016-09-01 13:00:00,50.57,50.58,50.51,50.56,14712.0,43.0021,43.0106,42.951,42.9936,14712.0
2016-09-01 13:30:00,50.57,50.63,50.57,50.6,16588.0,43.0021,43.0531,43.0021,43.0276,16588.0
2016-09-01 14:00:00,50.6,50.65,50.55,50.65,23874.0,43.0276,43.0701,42.9851,43.0701,23874.0
2016-09-01 14:30:00,50.63,50.69,50.62,50.65,46636.0,43.0531,43.1041,43.0446,43.0701,46636.0
2016-09-01 15:00:00,50.65,50.66,50.55,50.6,39714.0,43.0701,43.0786,42.9851,43.0276,39714.0
2016-09-01 15:30:00,50.58,50.6,50.53,50.59,100166.0,43.0106,43.0276,42.9681,43.0191,100166.0
2016-09-02 09:30:00,50.67,51.02,50.67,50.85,88604.0,43.0871,43.3847,43.0871,43.2402,88604.0
2016-09-02 10:00:00,50.85,50.85,50.66,50.8,55438.0,43.2402,43.2402,43.0786,43.1976,55438.0
2016-09-02 10:30:00,50.81,50.88,50.74,50.82,20002.0,43.2062,43.2657,43.1466,43.2147,20002.0
2016-09-02 11:00:00,50.79,50.85,50.77,50.77,26784.0,43.1891,43.2402,43.1721,43.1721,26784.0
2016-09-02 11:30:00,50.77,50.8,50.72,50.73,19904.0,43.1721,43.1976,43.1296,43.1381,19904.0
2016-09-02 12:00:00,50.74,50.74,50.63,50.7,18010.0,43.1466,43.1466,43.0531,43.1126,18010.0
2016-09-02 12:30:00,50.7,50.78,50.7,50.71,20794.0,43.1126,43.1806,43.1126,43.1211,20794.0
2016-09-02 13:00:00,50.73,50.76,50.71,50.73,20572.0,43.1381,43.1636,43.1211,43.1381,20572.0
2016-09-02 13:30:00,50.72,50.72,50.65,50.68,20592.0,43.1296,43.1296,43.0701,43.0956,20592.0
2016-09-02 14:00:00,50.69,50.78,50.69,50.77,29472.0,43.1041,43.1806,43.1041,43.1721,29472.0
2016-09-02 14:30:00,50.76,50.8,50.74,50.79,26810.0,43.1636,43.1976,43.1466,43.1891,26810.0
2016-09-02 15:00:00,50.8,50.96,50.8,50.95,31486.0,43.1976,43.3337,43.1976,43.3252,31486.0
2016-09-02 15:30:00,50.94,51.0,50.92,50.93,86736.0,43.3167,43.3677,43.2997,43.3082,86736.0
2016-09-06 09:30:00,50.93,51.11,50.73,50.75,46732.0,43.3082,43.4613,43.1381,43.1551,46732.0
2016-09-06 10:00:00,50.74,50.85,50.69,50.69,32768.0,43.1466,43.2402,43.1041,43.1041,32768.0
2016-09-06 10:30:00,50.7,50.76,50.69,50.71,20850.0,43.1126,43.1636,43.1041,43.1211,20850.0
2016-09-06 11:00:00,50.71,50.72,50.64,50.69,17688.0,43.1211,43.1296,43.0616,43.1041,17688.0
2016-09-06 11:30:00,50.69,50.77,50.68,50.74,21814.0,43.1041,43.1721,43.0956,43.1466,21814.0
2016-09-06 12:00:00,50.74,50.75,50.7,50.73,11332.0,43.1466,43.1551,43.1126,43.1381,11332.0
2016-09-06 12:30:00,50.71,50.76,50.7,50.75,12390.0,43.1211,43.1636,43.1126,43.1551,12390.0
2016-09-06 13:00:00,50.74,50.8,50.74,50.79,9208.0,43.1466,43.1976,43.1466,43.1891,9208.0
2016-09-06 13:30:00,50.78,50.79,50.7,50.71,15950.0,43.1806,43.1891,43.1126,43.1211,15950.0
2016-09-06 14:00:00,50.72,50.8,50.71,50.8,20618.0,43.1296,43.1976,43.1211,43.1976,20618.0
2016-09-06 14:30:00,50.79,50.84,50.78,50.79,21460.0,43.1891,43.2317,43.1806,43.1891,21460.0
2016-09-06 15:00:00,50.8,50.84,50.79,50.84,24770.0,43.1976,43.2317,43.1891,43.2317,24770.0
2016-09-06 15:30:00,50.84,50.99,50.84,50.99,113950.0,43.2317,43.3592,43.2317,43.3592,113950.0
2016-09-07 09:30:00,50.87,50.87,50.22,50.27,51242.0,43.2572,43.2572,42.7044,42.747,51242.0
2016-09-07 10:00:00,50.25,50.3,50.1,50.2,56340.0,42.73,42.7725,42.6024,42.6874,56340.0
2016-09-07 10:30:00,50.19,50.27,50.18,50.2,31992.0,42.6789,42.747,42.6704,42.6874,31992.0
2016-09-07 11:00:00,50.21,50.25,50.08,50.08,22070.0,42.6959,42.73,42.5854,42.5854,22070.0
2016-09-07 11:30:00,50.09,50.09,50.02,50.08,26988.0,42.5939,42.5939,42.5344,42.5854,26988.0
2016-09-07 12:00:00,50.08,50.13,50.05,50.09,36254.0,42.5854,42.6279,42.5599,42.5939,36254.0
2016-09-07 12:30:00,50.08,50.15,50.07,50.12,42536.0,42.5854,42.6449,42.5769,42.6194,42536.0
2016-09-07 13:00:00,50.12,50.12,50.09,50.1,28722.0,42.6194,42.6194,42.5939,42.6024,28722.0
2016-09-07 13:30:00,50.12,50.13,50.04,50.07,34914.0,42.6194,42.6279,42.5514,42.5769,34914.0
2016-09-07 14:00:00,50.07,50.21,50.06,50.21,25414.0,42.5769,42.6959,42.5684,42.6959,25414.0
2016-09-07 14:30:00,50.2,50.33,50.19,50.32,50274.0,42.6874,42.798,42.6789,42.7895,50274.0
2016-09-07 15:00:00,50.33,50.35,50.27,50.31,56610.0,42.798,42.815,42.747,42.781,56610.0
2016-09-07 15:30:00,50.32,50.33,50.26,50.31,110370.0,42.7895,42.798,42.7385,42.781,110370.0
2016-09-08 09:30:00,50.12,50.22,49.91,50.08,58560.0,42.6194,42.7044,42.4408,42.5854,58560.0
2016-09-08 10:00:00,50.08,50.17,50.0,50.01,41812.0,42.5854,42.6619,42.5174,42.5259,41812.0
2016-09-08 10:30:00,50.01,50.09,49.88,49.93,54976.0,42.5259,42.5939,42.4153,42.4578,54976.0
2016-09-08 11:00:00,49.96,49.96,49.85,49.91,19876.0,42.4834,42.4834,42.3898,42.4408,19876.0
2016-09-08 11:30:00,49.89,49.9,49.79,49.8,25652.0,42.4238,42.4323,42.3388,42.3473,25652.0
2016-09-08 12:00:00,49.81,49.81,49.71,49.72,35610.0,42.3558,42.3558,42.2708,42.2793,35610.0
2016-09-08 12:30:00,49.72,49.88,49.71,49.85,66182.0,42.2793,42.4153,42.2708,42.3898,66182.0
2016-09-08 13:00:00,49.85,49.85,49.75,49.75,31540.0,42.3898,42.3898,42.3048,42.3048,31540.0
2016-09-08 13:30:00,49.75,49.76,49.68,49.74,26556.0,42.3048,42.3133,42.2453,42.2963,26556.0
2016-09-08 14:00:00,49.73,49.81,49.7,49.81,42840.0,42.2878,42.3558,42.2623,42.3558,42840.0
2016-09-08 14:30:00,49.81,49.9,49.8,49.84,46646.0,42.3558,42.4323,42.3473,42.3813,46646.0
2016-09-08 15:00:00,49.85,49.85,49.73,49.74,95582.0,42.3898,42.3898,42.2878,42.2963,95582.0
2016-09-08 15:30:00,49.74,49.81,49.71,49.79,154442.0,42.2963,42.3558,42.2708,42.3388,154442.0
2016-09-09 09:30:00,49.46,49.46,48.96,49.04,72056.0,42.0582,42.0582,41.633,41.701,72056.0
2016-09-09 10:00:00,49.04,49.05,48.88,48.88,67528.0,41.701,41.7095,41.565,41.565,67528.0
2016-09-09 10:30:00,48.88,48.91,48.71,48.77,82258.0,41.565,41.5905,41.4204,41.4714,82258.0
2016-09-09 11:00:00,48.79,48.91,48.74,48.9,40912.0,41.4885,41.5905,41.4459,41.582,40912.0
2016-09-09 11:30:00,48.9,48.93,48.81,48.84,41122.0,41.582,41.6075,41.5055,41.531,41122.0
2016-09-09 12:00:00,48.82,48.82,48.73,48.77,34548.0,41.514,41.514,41.4374,41.4714,34548.0
2016-09-09 12:30:00,48.76,48.84,48.73,48.83,36194.0,41.4629,41.531,41.4374,41.5225,36194.0
2016-09-09 13:00:00,48.82,48.84,48.67,48.67,47384.0,41.514,41.531,41.3864,41.3864,47384.0
2016-09-09 13:30:00,48.66,48.67,48.49,48.6,75874.0,41.3779,41.3864,41.2333,41.3269,75874.0
2016-09-09 14:00:00,48.61,48.61,48.41,48.5,47690.0,41.3354,41.3354,41.1653,41.2419,47690.0
2016-09-09 14:30:00,48.51,48.55,48.33,48.43,84142.0,41.2504,41.2844,41.0973,41.1823,84142.0
2016-09-09 15:00:00,48.44,48.44,48.33,48.4,73788.0,41.1908,41.1908,41.0973,41.1568,73788.0
2016-09-09 15:30:00,48.4,48.4,48.08,48.09,212840.0,41.1568,41.1568,40.8847,40.8932,212840.0
2016-09-12 09:30:00,48.09,48.48,48.09,48.47,36536.0,40.8932,41.2248,40.8932,41.2163,36536.0
2016-09-12 10:00:00,48.44,48.54,48.37,48.42,43552.0,41.1908,41.2759,41.1313,41.1738,43552.0
2016-09-12 10:30:00,48.4,48.47,48.33,48.37,26338.0,41.1568,41.2163,41.0973,41.1313,26338.0
2016-09-12 11:00:00,48.37,48.37,48.06,48.12,70588.0,41.1313,41.1313,40.8677,40.9187,70588.0
2016-09-12 11:30:00,48.13,48.33,48.12,48.31,19298.0,40.9272,41.0973,40.9187,41.0803,19298.0
2016-09-12 12:00:00,48.3,48.35,48.26,48.34,27224.0,41.0718,41.1143,41.0378,41.1058,27224.0
2016-09-12 12:30:00,48.35,48.46,48.3,48.44,17348.0,41.1143,41.2078,41.0718,41.1908,17348.0
2016-09-12 13:00:00,48.44,48.63,48.43,48.44,24212.0,41.1908,41.3524,41.1823,41.1908,24212.0
2016-09-12 13:30:00,48.46,48.64,48.38,48.64,20200.0,41.2078,41.3609,41.1398,41.3609,20200.0
2016-09-12 14:00:00,48.63,48.91,48.63,48.85,50748.0,41.3524,41.5905,41.3524,41.5395,50748.0
2016-09-12 14:30:00,48.85,48.97,48.85,48.85,30510.0,41.5395,41.6415,41.5395,41.5395,30510.0
2016-09-12 15:00:00,48.85,48.95,48.83,48.93,69060.0,41.5395,41.6245,41.5225,41.6075,69060.0
2016-09-12 15:30:00,48.94,49.09,48.88,49.02,225858.0,41.616,41.7436,41.565,41.684,225858.0
2016-09-13 09:30:00,48.73,49.02,48.63,48.8,78360.0,41.4374,41.684,41.3524,41.497,78360.0
2016-09-13 10:00:00,48.8,48.95,48.77,48.87,61536.0,41.497,41.6245,41.4714,41.5565,61536.0
2016-09-13 10:30:00,48.85,49.08,48.85,48.98,58150.0,41.5395,41.7351,41.5395,41.65,58150.0
2016-09-13 11:00:00,48.99,49.09,48.95,49.06,46114.0,41.6585,41.7436,41.6245,41.718,46114.0
2016-09-13 11:30:00,49.05,49.18,48.94,49.08,91746.0,41.7095,41.8201,41.616,41.7351,91746.0
2016-09-13 12:00:00,49.08,49.23,49.08,49.14,63312.0,41.7351,41.8626,41.7351,41.7861,63312.0
2016-09-13 12:30:00,49.13,49.15,48.95,49.0,53760.0,41.7776,41.7946,41.6245,41.667,53760.0
2016-09-13 13:00:00,48.99,49.15,48.88,49.14,30428.0,41.6585,41.7946,41.565,41.7861,30428.0
2016-09-13 13:30:00,49.16,49.21,48.96,49.01,34116.0,41.8031,41.8456,41.633,41.6755,34116.0
2016-09-13 14:00:00,48.99,49.04,48.9,48.91,41124.0,41.6585,41.701,41.582,41.5905,41124.0
2016-09-13 14:30:00,48.91,48.99,48.86,48.89,36622.0,41.5905,41.6585,41.548,41.5735,36622.0
2016-09-13 15:00:00,48.87,48.93,48.76,48.91,72880.0,41.5565,41.6075,41.4629,41.5905,72880.0
2016-09-13 15:30:00,48.89,48.93,48.63,48.68,317714.0,41.5735,41.6075,41.3524,41.3949,317714.0
2016-09-14 09:30:00,48.82,48.88,48.59,48.6,40646.0,41.514,41.565,41.3184,41.3269,40646.0
2016-09-14 10:00:00,48.58,48.74,48.54,48.72,38988.0,41.3099,41.4459,41.2759,41.4289,38988.0
2016-09-14 10:30:00,48.73,48.77,48.6,48.66,29464.0,41.4374,41.4714,41.3269,41.3779,29464.0
2016-09-14 11:00:00,48.66,48.69,48.52,48.52,29218.0,41.3779,41.4034,41.2589,41.2589,29218.0
2016-09-14 11:30:00,48.54,48.6,48.47,48.6,34636.0,41.2759,41.3269,41.2163,41.3269,34636.0
2016-09-14 12:00:00,48.6,48.62,48.54,48.58,15060.0,41.3269,41.3439,41.2759,41.3099,15060.0
2016-09-14 12:30:00,48.58,48.6,48.47,48.48,19696.0,41.3099,41.3269,41.2163,41.2248,19696.0
2016-09-14 13:00:00,48.48,48.53,48.43,48.48,51846.0,41.2248,41.2674,41.1823,41.2248,51846.0
2016-09-14 13:30:00,48.46,48.52,48.45,48.47,23676.0,41.2078,41.2589,41.1993,41.2163,23676.0
2016-09-14 14:00:00,48.46,48.48,48.32,48.35,70722.0,41.2078,41.2248,41.0888,41.1143,70722.0
2016-09-14 14:30:00,48.35,48.49,48.35,48.45,60944.0,41.1143,41.2333,41.1143,41.1993,60944.0
2016-09-14 15:00:00,48.45,48.46,48.31,48.31,74726.0,41.1993,41.2078,41.0803,41.0803,74726.0
2016-09-14 15:30:00,48.31,48.48,48.31,48.47,167890.0,41.0803,41.2248,41.0803,41.2163,167890.0
2016-09-15 09:30:00,48.36,48.62,48.2,48.49,57774.0,41.1228,41.3439,40.9867,41.2333,57774.0
2016-09-15 10:00:00,48.52,48.87,48.52,48.83,41954.0,41.2589,41.5565,41.2589,41.5225,41954.0
2016-09-15 10:30:00,48.84,49.02,48.8,48.93,57290.0,41.531,41.684,41.497,41.6075,57290.0
2016-09-15 11:00:00,48.95,49.04,48.92,49.0,39234.0,41.6245,41.701,41.599,41.667,39234.0
2016-09-15 11:30:00,49.03,49.06,48.97,48.98,28294.0,41.6925,41.718,41.6415,41.65,28294.0
2016-09-15 12:00:00,48.97,48.98,48.85,48.85,64824.0,41.6415,41.65,41.5395,41.5395,64824.0
2016-09-15 12:30:00,48.85,48.88,48.76,48.79,30350.0,41.5395,41.565,41.4629,41.4885,30350.0
2016-09-15 13:00:00,48.8,48.86,48.77,48.83,33036.0,41.497,41.548,41.4714,41.5225,33036.0
2016-09-15 13:30:00,48.84,48.95,48.84,48.93,46866.0,41.531,41.6245,41.531,41.6075,46866.0
2016-09-15 14:00:00,48.94,48.99,48.9,48.99,51034.0,41.616,41.6585,41.582,41.6585,51034.0
2016-09-15 14:30:00,48.99,49.03,48.97,49.0,45898.0,41.6585,41.6925,41.6415,41.667,45898.0
2016-09-15 15:00:00,49.0,49.07,48.94,49.01,89338.0,41.667,41.7265,41.616,41.6755,89338.0
2016-09-15 15:30:00,49.01,49.04,48.96,49.02,214700.0,41.6755,41.701,41.633,41.684,214700.0
2016-09-16 09:30:00,48.0,48.27,47.56,47.78,483740.0,40.8167,41.0463,40.4425,40.6296,483740.0
2016-09-16 10:00:00,47.76,47.77,47.57,47.61,151344.0,40.6126,40.6211,40.451,40.485,151344.0
2016-09-16 10:30:00,47.6,47.75,47.55,47.72,161586.0,40.4765,40.6041,40.434,40.5786,161586.0
2016-09-16 11:00:00,47.72,47.74,47.63,47.63,148106.0,40.5786,40.5956,40.502,40.502,148106.0
2016-09-16 11:30:00,47.63,47.72,47.62,47.72,82440.0,40.502,40.5786,40.4935,40.5786,82440.0
2016-09-16 12:00:00,47.72,47.96,47.72,47.9,46204.0,40.5786,40.7827,40.5786,40.7316,46204.0
2016-09-16 12:30:00,47.92,47.94,47.85,47.85,29454.0,40.7486,40.7657,40.6891,40.6891,29454.0
2016-09-16 13:00:00,47.87,48.0,47.86,47.97,43348.0,40.7061,40.8167,40.6976,40.7912,43348.0
2016-09-16 13:30:00,47.96,47.98,47.85,47.95,122926.0,40.7827,40.7997,40.6891,40.7742,122926.0
2016-09-16 14:00:00,47.94,47.97,47.89,47.92,72706.0,40.7657,40.7912,40.7231,40.7486,72706.0
2016-09-16 14:30:00,47.93,47.99,47.82,47.82,73076.0,40.7572,40.8082,40.6636,40.6636,73076.0
2016-09-16 15:00:00,47.82,47.9,47.81,47.87,94984.0,40.6636,40.7316,40.6551,40.7061,94984.0
2016-09-16 15:30:00,47.87,48.02,47.87,47.93,423674.0,40.7061,40.8337,40.7061,40.7572,423674.0
2016-09-19 09:30:00,47.88,48.01,47.74,47.99,182744.0,40.7146,40.8252,40.5956,40.8082,182744.0
2016-09-19 10:00:00,48.01,48.27,47.99,48.13,151322.0,40.8252,41.0463,40.8082,40.9272,151322.0
2016-09-19 10:30:00,48.13,48.28,48.09,48.27,37288.0,40.9272,41.0548,40.8932,41.0463,37288.0
2016-09-19 11:00:00,48.27,48.28,48.21,48.22,42534.0,41.0463,41.0548,40.9952,41.0038,42534.0
2016-09-19 11:30:00,48.22,48.26,48.2,48.24,44706.0,41.0038,41.0378,40.9867,41.0208,44706.0
2016-09-19 12:00:00,48.24,48.25,48.09,48.12,60216.0,41.0208,41.0293,40.8932,40.9187,60216.0
2016-09-19 12:30:00,48.12,48.16,48.11,48.11,33096.0,40.9187,40.9527,40.9102,40.9102,33096.0
2016-09-19 13:00:00,48.1,48.13,48.09,48.1,38752.0,40.9017,40.9272,40.8932,40.9017,38752.0
2016-09-19 13:30:00,48.09,48.21,48.04,48.21,35658.0,40.8932,40.9952,40.8507,40.9952,35658.0
2016-09-19 14:00:00,48.19,48.3,48.19,48.27,42334.0,40.9782,41.0718,40.9782,41.0463,42334.0
2016-09-19 14:30:00,48.27,48.34,48.27,48.34,39374.0,41.0463,41.1058,41.0463,41.1058,39374.0
2016-09-19 15:00:00,48.33,48.34,48.26,48.29,50882.0,41.0973,41.1058,41.0378,41.0633,50882.0
2016-09-19 15:30:00,48.29,48.3,48.18,48.18,172628.0,41.0633,41.0718,40.9697,40.9697,172628.0
2016-09-20 09:30:00,48.37,48.52,48.22,48.32,43988.0,41.1313,41.2589,41.0038,41.0888,43988.0
2016-09-20 10:00:00,48.27,48.39,48.26,48.37,28842.0,41.0463,41.1483,41.0378,41.1313,28842.0
2016-09-20 10:30:00,48.38,48.4,48.34,48.35,33200.0,41.1398,41.1568,41.1058,41.1143,33200.0
2016-09-20 11:00:00,48.36,48.38,48.27,48.27,35204.0,41.1228,41.1398,41.0463,41.0463,35204.0
2016-09-20 11:30:00,48.27,48.32,48.22,48.22,33210.0,41.0463,41.0888,41.0038,41.0038,33210.0
2016-09-20 12:00:00,48.21,48.26,48.2,48.24,24202.0,40.9952,41.0378,40.9867,41.0208,24202.0
2016-09-20 12:30:00,48.24,48.27,48.17,48.18,25072.0,41.0208,41.0463,40.9612,40.9697,25072.0
2016-09-20 13:00:00,48.19,48.23,48.16,48.23,21236.0,40.9782,41.0123,40.9527,41.0123,21236.0
2016-09-20 13:30:00,48.23,48.26,48.21,48.24,31846.0,41.0123,41.0378,40.9952,41.0208,31846.0
2016-09-20 14:00:00,48.25,48.26,48.18,48.21,26622.0,41.0293,41.0378,40.9697,40.9952,26622.0
2016-09-20 14:30:00,48.2,48.23,48.12,48.12,52366.0,40.9867,41.0123,40.9187,40.9187,52366.0
2016-09-20 15:00:00,48.12,48.19,48.1,48.13,60654.0,40.9187,40.9782,40.9017,40.9272,60654.0
2016-09-20 15:30:00,48.13,48.22,48.1,48.13,224024.0,40.9272,41.0038,40.9017,40.9272,224024.0
2016-09-21 09:30:00,48.18,48.18,47.93,48.08,62630.0,40.9697,40.9697,40.7572,40.8847,62630.0
2016-09-21 10:00:00,48.08,48.1,47.95,48.02,122668.0,40.8847,40.9017,40.7742,40.8337,122668.0
2016-09-21 10:30:00,48.01,48.02,47.95,48.02,32878.0,40.8252,40.8337,40.7742,40.8337,32878.0
2016-09-21 11:00:00,48.01,48.05,47.94,48.05,39784.0,40.8252,40.8592,40.7657,40.8592,39784.0
2016-09-21 11:30:00,48.05,48.05,47.9,47.91,33932.0,40.8592,40.8592,40.7316,40.7401,33932.0
2016-09-21 12:00:00,47.91,47.96,47.81,47.81,63264.0,40.7401,40.7827,40.6551,40.6551,63264.0
2016-09-21 12:30:00,47.81,47.85,47.76,47.82,47310.0,40.6551,40.6891,40.6126,40.6636,47310.0
2016-09-21 13:00:00,47.81,47.83,47.77,47.83,37316.0,40.6551,40.6721,40.6211,40.6721,37316.0
2016-09-21 13:30:00,47.84,47.92,47.79,47.88,62502.0,40.6806,40.7486,40.6381,40.7146,62502.0
2016-09-21 14:00:00,47.88,48.11,47.83,47.93,117548.0,40.7146,40.9102,40.6721,40.7572,117548.0
2016-09-21 14:30:00,47.93,48.1,47.9,48.08,130412.0,40.7572,40.9017,40.7316,40.8847,130412.0
2016-09-21 15:00:00,48.08,48.26,48.05,48.23,147918.0,40.8847,41.0378,40.8592,41.0123,147918.0
2016-09-21 15:30:00,48.23,48.3,48.18,48.23,548144.0,41.0123,41.0718,40.9697,41.0123,548144.0
2016-09-22 09:30:00,48.59,48.77,48.45,48.64,35264.0,41.3184,41.4714,41.1993,41.3609,35264.0
2016-09-22 10:00:00,48.63,48.68,48.56,48.59,24160.0,41.3524,41.3949,41.2929,41.3184,24160.0
2016-09-22 10:30:00,48.56,48.63,48.41,48.42,36644.0,41.2929,41.3524,41.1653,41.1738,36644.0
2016-09-22 11:00:00,48.4,48.47,48.35,48.45,90146.0,41.1568,41.2163,41.1143,41.1993,90146.0
2016-09-22 11:30:00,48.42,48.55,48.42,48.55,32080.0,41.1738,41.2844,41.1738,41.2844,32080.0
2016-09-22 12:00:00,48.55,48.59,48.48,48.54,34318.0,41.2844,41.3184,41.2248,41.2759,34318.0
2016-09-22 12:30:00,48.54,48.56,48.51,48.56,35108.0,41.2759,41.2929,41.2504,41.2929,35108.0
2016-09-22 13:00:00,48.56,48.63,48.56,48.6,33776.0,41.2929,41.3524,41.2929,41.3269,33776.0
2016-09-22 13:30:00,48.59,48.6,48.55,48.56,28986.0,41.3184,41.3269,41.2844,41.2929,28986.0
2016-09-22 14:00:00,48.57,48.58,48.38,48.38,81844.0,41.3014,41.3099,41.1398,41.1398,81844.0
2016-09-22 14:30:00,48.38,48.52,48.35,48.52,84176.0,41.1398,41.2589,41.1143,41.2589,84176.0
2016-09-22 15:00:00,48.51,48.59,48.51,48.59,41604.0,41.2504,41.3184,41.2504,41.3184,41604.0
2016-09-22 15:30:00,48.59,48.64,48.56,48.6,156802.0,41.3184,41.3609,41.2929,41.3269,156802.0
2016-09-23 09:30:00,48.57,48.65,48.32,48.37,66408.0,41.3014,41.3694,41.0888,41.1313,66408.0
2016-09-23 10:00:00,48.38,48.43,48.35,48.43,50080.0,41.1398,41.1823,41.1143,41.1823,50080.0
2016-09-23 10:30:00,48.43,48.59,48.43,48.53,36322.0,41.1823,41.3184,41.1823,41.2674,36322.0
2016-09-23 11:00:00,48.52,48.52,48.37,48.43,44640.0,41.2589,41.2589,41.1313,41.1823,44640.0
2016-09-23 11:30:00,48.44,48.45,48.26,48.37,57140.0,41.1908,41.1993,41.0378,41.1313,57140.0
2016-09-23 12:00:00,48.36,48.51,48.36,48.51,28594.0,41.1228,41.2504,41.1228,41.2504,28594.0
2016-09-23 12:30:00,48.5,48.57,48.49,48.57,30176.0,41.2419,41.3014,41.2333,41.3014,30176.0
2016-09-23 13:00:00,48.56,48.57,48.47,48.47,32650.0,41.2929,41.3014,41.2163,41.2163,32650.0
2016-09-23 13:30:00,48.47,48.49,48.42,48.46,27968.0,41.2163,41.2333,41.1738,41.2078,27968.0
2016-09-23 14:00:00,48.47,48.49,48.44,48.49,24450.0,41.2163,41.2333,41.1908,41.2333,24450.0
2016-09-23 14:30:00,48.48,48.48,48.4,48.43,41780.0,41.2248,41.2248,41.1568,41.1823,41780.0
2016-09-23 15:00:00,48.43,48.5,48.41,48.5,59206.0,41.1823,41.2419,41.1653,41.2419,59206.0
2016-09-23 15:30:00,48.51,48.54,48.35,48.36,171240.0,41.2504,41.2759,41.1143,41.1228,171240.0
2016-09-26 09:30:00,48.24,48.4,48.2,48.26,27830.0,41.0208,41.1568,40.9867,41.0378,27830.0
2016-09-26 10:00:00,48.24,48.32,48.23,48.27,27638.0,41.0208,41.0888,41.0123,41.0463,27638.0
2016-09-26 10:30:00,48.27,48.29,48.21,48.24,23352.0,41.0463,41.0633,40.9952,41.0208,23352.0
2016-09-26 11:00:00,48.25,48.26,48.09,48.11,24118.0,41.0293,41.0378,40.8932,40.9102,24118.0
2016-09-26 11:30:00,48.1,48.15,48.05,48.11,21026.0,40.9017,40.9442,40.8592,40.9102,21026.0
2016-09-26 12:00:00,48.12,48.24,48.11,48.24,18122.0,40.9187,41.0208,40.9102,41.0208,18122.0
2016-09-26 12:30:00,48.23,48.35,48.23,48.33,36864.0,41.0123,41.1143,41.0123,41.0973,36864.0
2016-09-26 13:00:00,48.34,48.37,48.31,48.33,43772.0,41.1058,41.1313,41.0803,41.0973,43772.0
2016-09-26 13:30:00,48.32,48.34,48.25,48.32,60220.0,41.0888,41.1058,41.0293,41.0888,60220.0
2016-09-26 14:00:00,48.31,48.38,48.3,48.36,31618.0,41.0803,41.1398,41.0718,41.1228,31618.0
2016-09-26 14:30:00,48.38,48.38,48.29,48.33,46340.0,41.1398,41.1398,41.0633,41.0973,46340.0
2016-09-26 15:00:00,48.33,48.38,48.31,48.38,69464.0,41.0973,41.1398,41.0803,41.1398,69464.0
2016-09-26 15:30:00,48.38,48.42,48.3,48.34,191696.0,41.1398,41.1738,41.0718,41.1058,191696.0
2016-09-27 09:30:00,48.48,48.57,48.31,48.35,95688.0,41.2248,41.3014,41.0803,41.1143,95688.0
2016-09-27 10:00:00,48.35,48.58,48.31,48.53,58968.0,41.1143,41.3099,41.0803,41.2674,58968.0
2016-09-27 10:30:00,48.56,48.56,48.33,48.34,91058.0,41.2929,41.2929,41.0973,41.1058,91058.0
2016-09-27 11:00:00,48.34,48.48,48.34,48.44,29308.0,41.1058,41.2248,41.1058,41.1908,29308.0
2016-09-27 11:30:00,48.46,48.58,48.46,48.58,32372.0,41.2078,41.3099,41.2078,41.3099,32372.0
2016-09-27 12:00:00,48.59,48.87,48.59,48.8,66280.0,41.3184,41.5565,41.3184,41.497,66280.0
2016-09-27 12:30:00,48.8,48.81,48.66,48.73,42134.0,41.497,41.5055,41.3779,41.4374,42134.0
2016-09-27 13:00:00,48.74,48.77,48.71,48.74,28442.0,41.4459,41.4714,41.4204,41.4459,28442.0
2016-09-27 13:30:00,48.76,48.77,48.69,48.73,48726.0,41.4629,41.4714,41.4034,41.4374,48726.0
2016-09-27 14:00:00,48.73,48.77,48.7,48.74,60780.0,41.4374,41.4714,41.4119,41.4459,60780.0
2016-09-27 14:30:00,48.74,48.79,48.71,48.74,53176.0,41.4459,41.4885,41.4204,41.4459,53176.0
2016-09-27 15:00:00,48.73,48.78,48.72,48.74,131990.0,41.4374,41.4799,41.4289,41.4459,131990.0
2016-09-27 15:30:00,48.74,48.8,48.7,48.79,217774.0,41.4459,41.497,41.4119,41.4885,217774.0
2016-09-28 09:30:00,48.71,48.89,48.6,48.74,67504.0,41.4204,41.5735,41.3269,41.4459,67504.0
2016-09-28 10:00:00,48.74,48.84,48.67,48.82,38770.0,41.4459,41.531,41.3864,41.514,38770.0
2016-09-28 10:30:00,48.82,48.87,48.77,48.82,66304.0,41.514,41.5565,41.4714,41.514,66304.0
2016-09-28 11:00:00,48.83,48.85,48.77,48.81,30478.0,41.5225,41.5395,41.4714,41.5055,30478.0
2016-09-28 11:30:00,48.81,48.88,48.8,48.82,80370.0,41.5055,41.565,41.497,41.514,80370.0
2016-09-28 12:00:00,48.82,48.82,48.66,48.72,49790.0,41.514,41.514,41.3779,41.4289,49790.0
2016-09-28 12:30:00,48.73,48.77,48.69,48.69,35448.0,41.4374,41.4714,41.4034,41.4034,35448.0
2016-09-28 13:00:00,48.69,48.7,48.66,48.66,22056.0,41.4034,41.4119,41.3779,41.3779,22056.0
2016-09-28 13:30:00,48.66,48.76,48.66,48.74,27914.0,41.3779,41.4629,41.3779,41.4459,27914.0
2016-09-28 14:00:00,48.74,48.87,48.74,48.84,57274.0,41.4459,41.5565,41.4459,41.531,57274.0
2016-09-28 14:30:00,48.83,48.84,48.78,48.79,34656.0,41.5225,41.531,41.4799,41.4885,34656.0
2016-09-28 15:00:00,48.78,48.81,48.72,48.76,60876.0,41.4799,41.5055,41.4289,41.4629,60876.0
2016-09-28 15:30:00,48.74,48.94,48.74,48.88,158470.0,41.4459,41.616,41.4459,41.565,158470.0
2016-09-29 09:30:00,48.77,48.92,48.72,48.88,99252.0,41.4714,41.599,41.4289,41.565,99252.0
2016-09-29 10:00:00,48.85,49.06,48.85,49.04,34802.0,41.5395,41.718,41.5395,41.701,34802.0
2016-09-29 10:30:00,49.04,49.16,48.95,48.96,47780.0,41.701,41.8031,41.6245,41.633,47780.0
2016-09-29 11:00:00,48.94,49.06,48.88,49.05,39312.0,41.616,41.718,41.565,41.7095,39312.0
2016-09-29 11:30:00,49.04,49.05,48.94,48.99,24232.0,41.701,41.7095,41.616,41.6585,24232.0
2016-09-29 12:00:00,48.98,49.05,48.87,49.02,50462.0,41.65,41.7095,41.5565,41.684,50462.0
2016-09-29 12:30:00,49.02,49.02,48.77,48.83,66644.0,41.684,41.684,41.4714,41.5225,66644.0
2016-09-29 13:00:00,48.85,48.94,48.77,48.83,47672.0,41.5395,41.616,41.4714,41.5225,47672.0
2016-09-29 13:30:00,48.83,48.88,48.67,48.69,45434.0,41.5225,41.565,41.3864,41.4034,45434.0
2016-09-29 14:00:00,48.72,48.82,48.66,48.8,52120.0,41.4289,41.514,41.3779,41.497,52120.0
2016-09-29 14:30:00,48.79,48.88,48.71,48.73,80912.0,41.4885,41.565,41.4204,41.4374,80912.0
2016-09-29 15:00:00,48.72,48.74,48.64,48.74,123166.0,41.4289,41.4459,41.3609,41.4459,123166.0
2016-09-29 15:30:00,48.75,48.79,48.56,48.7,490782.0,41.4544,41.4885,41.2929,41.4119,490782.0
2016-09-30 09:30:00,49.95,50.42,49.35,49.96,690242.0,42.4749,42.8745,41.9646,42.4834,690242.0
2016-09-30 10:00:00,49.96,50.28,49.9,50.17,360862.0,42.4834,42.7555,42.4323,42.6619,360862.0
2016-09-30 10:30:00,50.18,50.24,49.96,50.09,210414.0,42.6704,42.7215,42.4834,42.5939,210414.0
2016-09-30 11:00:00,50.1,50.1,49.85,49.91,211924.0,42.6024,42.6024,42.3898,42.4408,211924.0
2016-09-30 11:30:00,49.91,50.0,49.67,49.97,196386.0,42.4408,42.5174,42.2368,42.4919,196386.0
2016-09-30 12:00:00,49.98,50.04,49.79,50.03,139484.0,42.5004,42.5514,42.3388,42.5429,139484.0
2016-09-30 12:30:00,50.02,50.15,49.99,50.01,141480.0,42.5344,42.6449,42.5089,42.5259,141480.0
2016-09-30 13:00:00,50.02,50.15,49.94,50.06,170094.0,42.5344,42.6449,42.4664,42.5684,170094.0
2016-09-30 13:30:00,50.06,50.23,50.05,50.1,86758.0,42.5684,42.713,42.5599,42.6024,86758.0
2016-09-30 14:00:00,50.09,50.1,49.81,49.97,171528.0,42.5939,42.6024,42.3558,42.4919,171528.0
2016-09-30 14:30:00,49.98,50.17,49.98,50.12,175394.0,42.5004,42.6619,42.5004,42.6194,175394.0
2016-09-30 15:00:00,50.12,50.19,50.08,50.15,247006.0,42.6194,42.6789,42.5854,42.6449,247006.0
2016-09-30 15:30:00,50.15,50.29,49.93,49.96,645640.0,42.6449,42.764,42.4578,42.4834,645640.0
2016-10-03 09:30:00,49.08,49.95,49.08,49.42,144814.0,41.7351,42.4749,41.7351,42.0242,144814.0
2016-10-03 10:00:00,49.43,49.44,49.18,49.35,120114.0,42.0327,42.0412,41.8201,41.9646,120114.0
2016-10-03 10:30:00,49.37,49.41,49.19,49.37,74024.0,41.9817,42.0157,41.8286,41.9817,74024.0
2016-10-03 11:00:00,49.35,49.35,48.99,49.12,89622.0,41.9646,41.9646,41.6585,41.7691,89622.0
2016-10-03 11:30:00,49.1,49.21,49.0,49.08,173110.0,41.7521,41.8456,41.667,41.7351,173110.0
2016-10-03 12:00:00,49.09,49.09,48.83,48.85,143234.0,41.7436,41.7436,41.5225,41.5395,143234.0
2016-10-03 12:30:00,48.84,48.96,48.82,48.95,73394.0,41.531,41.633,41.514,41.6245,73394.0
2016-10-03 13:00:00,48.96,48.96,48.85,48.88,66254.0,41.633,41.633,41.5395,41.565,66254.0
2016-10-03 13:30:00,48.88,48.93,48.76,48.77,78398.0,41.565,41.6075,41.4629,41.4714,78398.0
2016-10-03 14:00:00,48.77,48.79,48.55,48.65,126708.0,41.4714,41.4885,41.2844,41.3694,126708.0
2016-10-03 14:30:00,48.64,48.71,48.52,48.55,108134.0,41.3609,41.4204,41.2589,41.2844,108134.0
2016-10-03 15:00:00,48.55,48.63,48.54,48.6,109228.0,41.2844,41.3524,41.2759,41.3269,109228.0
2016-10-03 15:30:00,48.59,48.77,48.51,48.54,625316.0,41.3184,41.4714,41.2504,41.2759,625316.0
2016-10-04 09:30:00,48.99,49.44,48.43,48.77,205070.0,41.6585,42.0412,41.1823,41.4714,205070.0
2016-10-04 10:00:00,48.79,48.83,48.6,48.72,132388.0,41.4885,41.5225,41.3269,41.4289,132388.0
2016-10-04 10:30:00,48.73,48.9,48.65,48.87,218490.0,41.4374,41.582,41.3694,41.5565,218490.0
2016-10-04 11:00:00,48.85,48.93,48.71,48.91,86884.0,41.5395,41.6075,41.4204,41.5905,86884.0
2016-10-04 11:30:00,48.93,48.95,48.68,48.71,79690.0,41.6075,41.6245,41.3949,41.4204,79690.0
2016-10-04 12:00:00,48.7,48.74,48.53,48.67,80256.0,41.4119,41.4459,41.2674,41.3864,80256.0
2016-10-04 12:30:00,48.69,48.74,48.5,48.5,83890.0,41.4034,41.4459,41.2419,41.2419,83890.0
2016-10-04 13:00:00,48.49,48.51,48.4,48.43,63490.0,41.2333,41.2504,41.1568,41.1823,63490.0
2016-10-04 13:30:00,48.42,48.49,48.35,48.36,62780.0,41.1738,41.2333,41.1143,41.1228,62780.0
2016-10-04 14:00:00,48.35,48.48,48.24,48.25,94362.0,41.1143,41.2248,41.0208,41.0293,94362.0
2016-10-04 14:30:00,48.26,48.31,48.09,48.09,106760.0,41.0378,41.0803,40.8932,40.8932,106760.0
2016-10-04 15:00:00,48.09,48.21,48.09,48.19,124716.0,40.8932,40.9952,40.8932,40.9782,124716.0
2016-10-04 15:30:00,48.2,48.31,48.16,48.24,267952.0,40.9867,41.0803,40.9527,41.0208,267952.0
2016-10-05 09:30:00,48.22,48.32,48.13,48.14,54880.0,41.0038,41.0888,40.9272,40.9357,54880.0
2016-10-05 10:00:00,48.15,48.15,47.98,48.04,134574.0,40.9442,40.9442,40.7997,40.8507,134574.0
2016-10-05 10:30:00,48.05,48.07,47.94,47.96,99924.0,40.8592,40.8762,40.7657,40.7827,99924.0
2016-10-05 11:00:00,47.96,47.99,47.8,47.88,92750.0,40.7827,40.8082,40.6466,40.7146,92750.0
2016-10-05 11:30:00,47.88,47.97,47.86,47.92,97388.0,40.7146,40.7912,40.6976,40.7486,97388.0
2016-10-05 12:00:00,47.93,47.96,47.88,47.88,63044.0,40.7572,40.7827,40.7146,40.7146,63044.0
2016-10-05 12:30:00,47.88,48.01,47.88,48.0,79346.0,40.7146,40.8252,40.7146,40.8167,79346.0
2016-10-05 13:00:00,48.0,48.03,47.95,47.98,119434.0,40.8167,40.8422,40.7742,40.7997,119434.0
2016-10-05 13:30:00,47.98,47.99,47.93,47.97,101308.0,40.7997,40.8082,40.7572,40.7912,101308.0
2016-10-05 14:00:00,47.97,47.98,47.87,47.93,120012.0,40.7912,40.7997,40.7061,40.7572,120012.0
2016-10-05 14:30:00,47.93,48.01,47.93,47.98,96920.0,40.7572,40.8252,40.7572,40.7997,96920.0
2016-10-05 15:00:00,47.98,48.02,47.87,47.87,146842.0,40.7997,40.8337,40.7061,40.7061,146842.0
2016-10-05 15:30:00,47.87,47.98,47.87,47.92,434828.0,40.7061,40.7997,40.7061,40.7486,434828.0
2016-10-06 09:30:00,47.51,47.51,47.14,47.3,117646.0,40.5824,40.5824,40.2664,40.403,117646.0
2016-10-06 10:00:00,47.29,47.51,47.29,47.49,80876.0,40.3945,40.5824,40.3945,40.5653,80876.0
2016-10-06 10:30:00,47.49,47.52,47.38,47.39,82400.0,40.5653,40.591,40.4714,40.4799,82400.0
2016-10-06 11:00:00,47.38,47.49,47.35,47.45,59622.0,40.4714,40.5653,40.4458,40.5312,59622.0
2016-10-06 11:30:00,47.45,47.49,47.33,47.49,106040.0,40.5312,40.5653,40.4287,40.5653,106040.0
2016-10-06 12:00:00,47.49,47.57,47.42,47.56,82168.0,40.5653,40.6337,40.5056,40.6251,82168.0
2016-10-06 12:30:00,47.56,47.62,47.49,47.56,59730.0,40.6251,40.6764,40.5653,40.6251,59730.0
2016-10-06 13:00:00,47.57,47.6,47.51,47.59,97188.0,40.6337,40.6593,40.5824,40.6508,97188.0
2016-10-06 13:30:00,47.6,47.66,47.57,47.63,65672.0,40.6593,40.7106,40.6337,40.6849,65672.0
2016-10-06 14:00:00,47.63,47.63,47.55,47.63,85262.0,40.6849,40.6849,40.6166,40.6849,85262.0
2016-10-06 14:30:00,47.63,47.64,47.58,47.63,90588.0,40.6849,40.6935,40.6422,40.6849,90588.0
2016-10-06 15:00:00,47.63,47.65,47.55,47.56,117094.0,40.6849,40.702,40.6166,40.6251,117094.0
2016-10-06 15:30:00,47.56,47.66,47.54,47.62,249164.0,40.6251,40.7106,40.6081,40.6764,249164.0
2016-10-07 09:30:00,47.71,47.71,47.5,47.54,44366.0,40.7533,40.7533,40.5739,40.6081,44366.0
2016-10-07 10:00:00,47.53,47.67,47.52,47.57,32774.0,40.5995,40.7191,40.591,40.6337,32774.0
2016-10-07 10:30:00,47.58,47.58,47.42,47.42,43260.0,40.6422,40.6422,40.5056,40.5056,43260.0
2016-10-07 11:00:00,47.42,47.5,47.4,47.5,54144.0,40.5056,40.5739,40.4885,40.5739,54144.0
2016-10-07 11:30:00,47.5,47.51,47.37,47.47,174950.0,40.5739,40.5824,40.4628,40.5483,174950.0
2016-10-07 12:00:00,47.48,47.6,47.47,47.6,149338.0,40.5568,40.6593,40.5483,40.6593,149338.0
2016-10-07 12:30:00,47.6,47.68,47.59,47.68,57866.0,40.6593,40.7276,40.6508,40.7276,57866.0
2016-10-07 13:00:00,47.69,47.76,47.62,47.74,85654.0,40.7362,40.796,40.6764,40.7789,85654.0
2016-10-07 13:30:00,47.74,47.9,47.74,47.88,96912.0,40.7789,40.9156,40.7789,40.8985,96912.0
2016-10-07 14:00:00,47.88,47.91,47.81,47.9,116972.0,40.8985,40.9241,40.8387,40.9156,116972.0
2016-10-07 14:30:00,47.89,47.98,47.88,47.88,104996.0,40.907,40.9839,40.8985,40.8985,104996.0
2016-10-07 15:00:00,47.88,47.88,47.81,47.87,119104.0,40.8985,40.8985,40.8387,40.8899,119104.0
2016-10-07 15:30:00,47.87,47.9,47.77,47.77,368938.0,40.8899,40.9156,40.8045,40.8045,368938.0
2016-10-10 09:30:00,47.88,48.4,47.81,48.14,101948.0,40.8985,41.3427,40.8387,41.1206,101948.0
2016-10-10 10:00:00,48.14,48.18,48.06,48.13,68740.0,41.1206,41.1547,41.0522,41.112,68740.0
2016-10-10 10:30:00,48.14,48.14,47.84,47.87,119396.0,41.1206,41.1206,40.8643,40.8899,119396.0
2016-10-10 11:00:00,47.88,47.98,47.87,47.97,57684.0,40.8985,40.9839,40.8899,40.9754,57684.0
2016-10-10 11:30:00,47.96,47.96,47.76,47.76,54570.0,40.9668,40.9668,40.796,40.796,54570.0
2016-10-10 12:00:00,47.76,47.8,47.67,47.68,58328.0,40.796,40.8301,40.7191,40.7276,58328.0
2016-10-10 12:30:00,47.68,47.69,47.57,47.58,47832.0,40.7276,40.7362,40.6337,40.6422,47832.0
2016-10-10 13:00:00,47.57,47.64,47.56,47.63,52264.0,40.6337,40.6935,40.6251,40.6849,52264.0
2016-10-10 13:30:00,47.62,47.63,47.55,47.56,46344.0,40.6764,40.6849,40.6166,40.6251,46344.0
2016-10-10 14:00:00,47.56,47.58,47.55,47.58,60092.0,40.6251,40.6422,40.6166,40.6422,60092.0
2016-10-10 14:30:00,47.58,47.63,47.57,47.6,63338.0,40.6422,40.6849,40.6337,40.6593,63338.0
2016-10-10 15:00:00,47.6,47.71,47.6,47.68,71974.0,40.6593,40.7533,40.6593,40.7276,71974.0
2016-10-10 15:30:00,47.68,47.71,47.63,47.66,216398.0,40.7276,40.7533,40.6849,40.7106,216398.0
2016-10-11 09:30:00,47.48,47.73,47.48,47.5,77476.0,40.5568,40.7703,40.5568,40.5739,77476.0
2016-10-11 10:00:00,47.51,47.55,47.3,47.32,83186.0,40.5824,40.6166,40.403,40.4201,83186.0
2016-10-11 10:30:00,47.31,47.36,47.19,47.19,43132.0,40.4116,40.4543,40.3091,40.3091,43132.0
2016-10-11 11:00:00,47.19,47.21,47.06,47.12,111058.0,40.3091,40.3262,40.198,40.2493,111058.0
2016-10-11 11:30:00,47.13,47.2,47.07,47.2,33188.0,40.2578,40.3176,40.2066,40.3176,33188.0
2016-10-11 12:00:00,47.21,47.33,47.21,47.33,38650.0,40.3262,40.4287,40.3262,40.4287,38650.0
2016-10-11 12:30:00,47.31,47.36,47.26,47.27,22592.0,40.4116,40.4543,40.3689,40.3774,22592.0
2016-10-11 13:00:00,47.27,47.27,47.1,47.16,38246.0,40.3774,40.3774,40.2322,40.2835,38246.0
2016-10-11 13:30:00,47.15,47.17,46.95,46.98,51220.0,40.2749,40.292,40.1041,40.1297,51220.0
2016-10-11 14:00:00,46.98,47.08,46.97,46.99,59176.0,40.1297,40.2151,40.1212,40.1383,59176.0
2016-10-11 14:30:00,46.99,47.13,46.98,47.1,58618.0,40.1383,40.2578,40.1297,40.2322,58618.0
2016-10-11 15:00:00,47.1,47.16,47.07,47.1,78364.0,40.2322,40.2835,40.2066,40.2322,78364.0
2016-10-11 15:30:00,47.1,47.19,47.06,47.08,175208.0,40.2322,40.3091,40.198,40.2151,175208.0
2016-10-12 09:30:00,47.01,47.13,47.01,47.05,65102.0,40.1553,40.2578,40.1553,40.1895,65102.0
2016-10-12 10:00:00,47.03,47.1,47.01,47.02,49500.0,40.1724,40.2322,40.1553,40.1639,49500.0
2016-10-12 10:30:00,47.02,47.09,47.01,47.09,54348.0,40.1639,40.2237,40.1553,40.2237,54348.0
2016-10-12 11:00:00,47.09,47.09,47.02,47.02,26236.0,40.2237,40.2237,40.1639,40.1639,26236.0
2016-10-12 11:30:00,47.04,47.1,47.04,47.08,40942.0,40.181,40.2322,40.181,40.2151,40942.0
2016-10-12 12:00:00,47.08,47.21,47.07,47.2,101426.0,40.2151,40.3262,40.2066,40.3176,101426.0
2016-10-12 12:30:00,47.2,47.26,47.19,47.25,28490.0,40.3176,40.3689,40.3091,40.3603,28490.0
2016-10-12 13:00:00,47.26,47.26,47.2,47.2,33934.0,40.3689,40.3689,40.3176,40.3176,33934.0
2016-10-12 13:30:00,47.2,47.31,47.2,47.31,24864.0,40.3176,40.4116,40.3176,40.4116,24864.0
2016-10-12 14:00:00,47.31,47.34,47.24,47.28,44682.0,40.4116,40.4372,40.3518,40.386,44682.0
2016-10-12 14:30:00,47.27,47.34,47.27,47.3,32768.0,40.3774,40.4372,40.3774,40.403,32768.0
2016-10-12 15:00:00,47.28,47.34,47.26,47.26,49224.0,40.386,40.4372,40.3689,40.3689,49224.0
2016-10-12 15:30:00,47.25,47.27,47.2,47.2,140578.0,40.3603,40.3774,40.3176,40.3176,140578.0
2016-10-13 09:30:00,47.06,47.19,46.99,47.12,48662.0,40.198,40.3091,40.1383,40.2493,48662.0
2016-10-13 10:00:00,47.12,47.13,47.01,47.11,60160.0,40.2493,40.2578,40.1553,40.2408,60160.0
2016-10-13 10:30:00,47.11,47.19,47.1,47.17,95242.0,40.2408,40.3091,40.2322,40.292,95242.0
2016-10-13 11:00:00,47.16,47.24,47.13,47.2,43054.0,40.2835,40.3518,40.2578,40.3176,43054.0
2016-10-13 11:30:00,47.19,47.24,47.15,47.24,37102.0,40.3091,40.3518,40.2749,40.3518,37102.0
2016-10-13 12:00:00,47.23,47.32,47.22,47.27,37270.0,40.3433,40.4201,40.3347,40.3774,37270.0
2016-10-13 12:30:00,47.27,47.41,47.27,47.32,40208.0,40.3774,40.497,40.3774,40.4201,40208.0
2016-10-13 13:00:00,47.33,47.38,47.31,47.37,28040.0,40.4287,40.4714,40.4116,40.4628,28040.0
2016-10-13 13:30:00,47.37,47.46,47.33,47.43,41242.0,40.4628,40.5397,40.4287,40.5141,41242.0
2016-10-13 14:00:00,47.43,47.45,47.37,47.39,47882.0,40.5141,40.5312,40.4628,40.4799,47882.0
2016-10-13 14:30:00,47.41,47.42,47.33,47.42,45836.0,40.497,40.5056,40.4287,40.5056,45836.0
2016-10-13 15:00:00,47.42,47.43,47.36,47.36,54502.0,40.5056,40.5141,40.4543,40.4543,54502.0
2016-10-13 15:30:00,47.36,47.4,47.27,47.32,144580.0,40.4543,40.4885,40.3774,40.4201,144580.0
2016-10-14 09:30:00,47.36,47.44,47.21,47.42,36930.0,40.4543,40.5226,40.3262,40.5056,36930.0
2016-10-14 10:00:00,47.43,47.5,47.41,47.48,23646.0,40.5141,40.5739,40.497,40.5568,23646.0
2016-10-14 10:30:00,47.51,47.56,47.45,47.45,21398.0,40.5824,40.6251,40.5312,40.5312,21398.0
2016-10-14 11:00:00,47.44,47.45,47.37,47.38,24730.0,40.5226,40.5312,40.4628,40.4714,24730.0
2016-10-14 11:30:00,47.37,47.41,47.31,47.32,30818.0,40.4628,40.497,40.4116,40.4201,30818.0
2016-10-14 12:00:00,47.32,47.37,47.3,47.37,27612.0,40.4201,40.4628,40.403,40.4628,27612.0
2016-10-14 12:30:00,47.38,47.45,47.37,47.4,17058.0,40.4714,40.5312,40.4628,40.4885,17058.0
2016-10-14 13:00:00,47.38,47.44,47.38,47.43,26658.0,40.4714,40.5226,40.4714,40.5141,26658.0
2016-10-14 13:30:00,47.44,47.48,47.4,47.4,26888.0,40.5226,40.5568,40.4885,40.4885,26888.0
2016-10-14 14:00:00,47.39,47.4,47.31,47.37,36948.0,40.4799,40.4885,40.4116,40.4628,36948.0
2016-10-14 14:30:00,47.37,47.39,47.22,47.22,32080.0,40.4628,40.4799,40.3347,40.3347,32080.0
2016-10-14 15:00:00,47.23,47.3,47.21,47.27,53556.0,40.3433,40.403,40.3262,40.3774,53556.0
2016-10-14 15:30:00,47.27,47.34,47.21,47.22,142658.0,40.3774,40.4372,40.3262,40.3347,142658.0
2016-10-17 09:30:00,47.22,47.33,47.19,47.27,34314.0,40.3347,40.4287,40.3091,40.3774,34314.0
2016-10-17 10:00:00,47.3,47.31,47.21,47.21,19292.0,40.403,40.4116,40.3262,40.3262,19292.0
2016-10-17 10:30:00,47.23,47.24,47.04,47.06,20292.0,40.3433,40.3518,40.181,40.198,20292.0
2016-10-17 11:00:00,47.08,47.17,47.08,47.1,19658.0,40.2151,40.292,40.2151,40.2322,19658.0
2016-10-17 11:30:00,47.13,47.25,47.12,47.21,20078.0,40.2578,40.3603,40.2493,40.3262,20078.0
2016-10-17 12:00:00,47.2,47.2,47.13,47.17,37700.0,40.3176,40.3176,40.2578,40.292,37700.0
2016-10-17 12:30:00,47.16,47.22,47.15,47.17,23502.0,40.2835,40.3347,40.2749,40.292,23502.0
2016-10-17 13:00:00,47.18,47.19,47.14,47.16,28570.0,40.3005,40.3091,40.2664,40.2835,28570.0
2016-10-17 13:30:00,47.15,47.2,47.13,47.13,23362.0,40.2749,40.3176,40.2578,40.2578,23362.0
2016-10-17 14:00:00,47.13,47.22,47.12,47.19,32918.0,40.2578,40.3347,40.2493,40.3091,32918.0
2016-10-17 14:30:00,47.19,47.2,47.13,47.19,25356.0,40.3091,40.3176,40.2578,40.3091,25356.0
2016-10-17 15:00:00,47.19,47.2,47.13,47.16,41048.0,40.3091,40.3176,40.2578,40.2835,41048.0
2016-10-17 15:30:00,47.16,47.19,47.13,47.15,149294.0,40.2835,40.3091,40.2578,40.2749,149294.0
2016-10-18 09:30:00,47.46,47.5,47.34,47.35,63034.0,40.5397,40.5739,40.4372,40.4458,63034.0
2016-10-18 10:00:00,47.35,47.43,47.32,47.41,40706.0,40.4458,40.5141,40.4201,40.497,40706.0
2016-10-18 10:30:00,47.39,47.44,47.35,47.4,165164.0,40.4799,40.5226,40.4458,40.4885,165164.0
2016-10-18 11:00:00,47.4,47.48,47.35,47.48,39006.0,40.4885,40.5568,40.4458,40.5568,39006.0
2016-10-18 11:30:00,47.48,47.58,47.47,47.58,47140.0,40.5568,40.6422,40.5483,40.6422,47140.0
2016-10-18 12:00:00,47.58,47.63,47.55,47.55,71804.0,40.6422,40.6849,40.6166,40.6166,71804.0
2016-10-18 12:30:00,47.56,47.59,47.43,47.44,61702.0,40.6251,40.6508,40.5141,40.5226,61702.0
2016-10-18 13:00:00,47.44,47.48,47.42,47.48,20120.0,40.5226,40.5568,40.5056,40.5568,20120.0
2016-10-18 13:30:00,47.47,47.47,47.41,47.43,37214.0,40.5483,40.5483,40.497,40.5141,37214.0
2016-10-18 14:00:00,47.43,47.51,47.43,47.51,44346.0,40.5141,40.5824,40.5141,40.5824,44346.0
2016-10-18 14:30:00,47.52,47.57,47.49,47.54,44542.0,40.591,40.6337,40.5653,40.6081,44542.0
2016-10-18 15:00:00,47.55,47.55,47.44,47.47,54748.0,40.6166,40.6166,40.5226,40.5483,54748.0
2016-10-18 15:30:00,47.46,47.48,47.41,47.41,215084.0,40.5397,40.5568,40.497,40.497,215084.0
2016-10-19 09:30:00,47.5,47.67,47.09,47.09,78146.0,40.5739,40.7191,40.2237,40.2237,78146.0
2016-10-19 10:00:00,47.1,47.16,47.02,47.13,40942.0,40.2322,40.2835,40.1639,40.2578,40942.0
2016-10-19 10:30:00,47.14,47.16,47.09,47.11,37458.0,40.2664,40.2835,40.2237,40.2408,37458.0
2016-10-19 11:00:00,47.11,47.12,47.07,47.08,25416.0,40.2408,40.2493,40.2066,40.2151,25416.0
2016-10-19 11:30:00,47.07,47.1,47.01,47.01,70922.0,40.2066,40.2322,40.1553,40.1553,70922.0
2016-10-19 12:00:00,47.02,47.02,46.99,47.02,59500.0,40.1639,40.1639,40.1383,40.1639,59500.0
2016-10-19 12:30:00,47.02,47.17,46.98,47.16,130288.0,40.1639,40.292,40.1297,40.2835,130288.0
2016-10-19 13:00:00,47.16,47.19,47.1,47.11,37396.0,40.2835,40.3091,40.2322,40.2408,37396.0
2016-10-19 13:30:00,47.11,47.17,47.09,47.15,33518.0,40.2408,40.292,40.2237,40.2749,33518.0
2016-10-19 14:00:00,47.15,47.21,47.15,47.15,51886.0,40.2749,40.3262,40.2749,40.2749,51886.0
2016-10-19 14:30:00,47.15,47.16,47.08,47.12,67254.0,40.2749,40.2835,40.2151,40.2493,67254.0
2016-10-19 15:00:00,47.12,47.2,47.12,47.18,48968.0,40.2493,40.3176,40.2493,40.3005,48968.0
2016-10-19 15:30:00,47.18,47.19,47.09,47.1,141298.0,40.3005,40.3091,40.2237,40.2322,141298.0
2016-10-20 09:30:00,47.19,47.19,46.98,46.99,48110.0,40.3091,40.3091,40.1297,40.1383,48110.0
2016-10-20 10:00:00,46.98,47.07,46.84,46.84,60728.0,40.1297,40.2066,40.0101,40.0101,60728.0
2016-10-20 10:30:00,46.83,46.84,46.77,46.8,54778.0,40.0016,40.0101,39.9503,39.976,54778.0
2016-10-20 11:00:00,46.81,46.88,46.79,46.79,75814.0,39.9845,40.0443,39.9674,39.9674,75814.0
2016-10-20 11:30:00,46.8,46.85,46.72,46.79,65284.0,39.976,40.0187,39.9076,39.9674,65284.0
2016-10-20 12:00:00,46.78,46.84,46.73,46.77,88608.0,39.9589,40.0101,39.9162,39.9503,88608.0
2016-10-20 12:30:00,46.77,46.85,46.77,46.85,32912.0,39.9503,40.0187,39.9503,40.0187,32912.0
2016-10-20 13:00:00,46.84,46.88,46.81,46.86,52720.0,40.0101,40.0443,39.9845,40.0272,52720.0
2016-10-20 13:30:00,46.86,46.92,46.85,46.91,104358.0,40.0272,40.0785,40.0187,40.0699,104358.0
2016-10-20 14:00:00,46.92,47.05,46.91,46.98,78960.0,40.0785,40.1895,40.0699,40.1297,78960.0
2016-10-20 14:30:00,46.99,47.05,46.97,47.01,33882.0,40.1383,40.1895,40.1212,40.1553,33882.0
2016-10-20 15:00:00,47.01,47.01,46.94,46.95,170436.0,40.1553,40.1553,40.0955,40.1041,170436.0
2016-10-20 15:30:00,46.95,46.98,46.82,46.83,555478.0,40.1041,40.1297,39.993,40.0016,555478.0
2016-10-21 09:30:00,46.8,46.81,46.43,46.6,160512.0,39.976,39.9845,39.6599,39.8051,160512.0
2016-10-21 10:00:00,46.62,46.77,46.6,46.73,39346.0,39.8222,39.9503,39.8051,39.9162,39346.0
2016-10-21 10:30:00,46.74,46.81,46.65,46.66,30780.0,39.9247,39.9845,39.8478,39.8564,30780.0
2016-10-21 11:00:00,46.66,46.72,46.63,46.72,31042.0,39.8564,39.9076,39.8307,39.9076,31042.0
2016-10-21 11:30:00,46.7,46.76,46.67,46.74,28236.0,39.8905,39.9418,39.8649,39.9247,28236.0
2016-10-21 12:00:00,46.74,46.79,46.73,46.76,22642.0,39.9247,39.9674,39.9162,39.9418,22642.0
2016-10-21 12:30:00,46.74,46.77,46.69,46.7,26706.0,39.9247,39.9503,39.882,39.8905,26706.0
2016-10-21 13:00:00,46.71,46.8,46.71,46.76,27618.0,39.8991,39.976,39.8991,39.9418,27618.0
2016-10-21 13:30:00,46.76,46.83,46.73,46.8,24888.0,39.9418,40.0016,39.9162,39.976,24888.0
2016-10-21 14:00:00,46.8,46.84,46.75,46.81,36250.0,39.976,40.0101,39.9332,39.9845,36250.0
2016-10-21 14:30:00,46.82,46.87,46.8,46.87,31216.0,39.993,40.0357,39.976,40.0357,31216.0
2016-10-21 15:00:00,46.87,46.88,46.77,46.78,57430.0,40.0357,40.0443,39.9503,39.9589,57430.0
2016-10-21 15:30:00,46.78,46.8,46.69,46.77,141638.0,39.9589,39.976,39.882,39.9503,141638.0
2016-10-24 09:30:00,46.88,47.2,46.88,47.19,47310.0,40.0443,40.3176,40.0443,40.3091,47310.0
2016-10-24 10:00:00,47.17,47.18,46.79,46.88,43578.0,40.292,40.3005,39.9674,40.0443,43578.0
2016-10-24 10:30:00,46.88,46.9,46.74,46.79,28734.0,40.0443,40.0614,39.9247,39.9674,28734.0
2016-10-24 11:00:00,46.81,46.82,46.7,46.7,30712.0,39.9845,39.993,39.8905,39.8905,30712.0
2016-10-24 11:30:00,46.7,46.76,46.7,46.74,39354.0,39.8905,39.9418,39.8905,39.9247,39354.0
2016-10-24 12:00:00,46.75,46.79,46.71,46.75,46304.0,39.9332,39.9674,39.8991,39.9332,46304.0
2016-10-24 12:30:00,46.74,46.84,46.74,46.81,34464.0,39.9247,40.0101,39.9247,39.9845,34464.0
2016-10-24 13:00:00,46.8,46.83,46.77,46.79,56476.0,39.976,40.0016,39.9503,39.9674,56476.0
2016-10-24 13:30:00,46.79,46.8,46.76,46.77,30864.0,39.9674,39.976,39.9418,39.9503,30864.0
2016-10-24 14:00:00,46.77,46.91,46.77,46.9,50202.0,39.9503,40.0699,39.9503,40.0614,50202.0
2016-10-24 14:30:00,46.91,46.97,46.91,46.94,46026.0,40.0699,40.1212,40.0699,40.0955,46026.0
2016-10-24 15:00:00,46.94,46.97,46.92,46.94,66146.0,40.0955,40.1212,40.0785,40.0955,66146.0
2016-10-24 15:30:00,46.94,46.96,46.91,46.94,316850.0,40.0955,40.1126,40.0699,40.0955,316850.0
2016-10-25 09:30:00,48.71,48.71,47.77,48.0,370582.0,41.6075,41.6075,40.8045,41.001,370582.0
2016-10-25 10:00:00,48.01,48.2,48.0,48.1,352058.0,41.0095,41.1718,41.001,41.0864,352058.0
2016-10-25 10:30:00,48.07,48.3,48.02,48.13,280592.0,41.0608,41.2572,41.0181,41.112,280592.0
2016-10-25 11:00:00,48.12,48.2,48.01,48.05,123582.0,41.1035,41.1718,41.0095,41.0437,123582.0
2016-10-25 11:30:00,48.06,48.09,47.97,48.04,67230.0,41.0522,41.0779,40.9754,41.0351,67230.0
2016-10-25 12:00:00,48.02,48.09,47.97,47.97,72742.0,41.0181,41.0779,40.9754,40.9754,72742.0
2016-10-25 12:30:00,47.99,48.12,47.97,48.05,73110.0,40.9924,41.1035,40.9754,41.0437,73110.0
2016-10-25 13:00:00,48.04,48.12,48.02,48.08,120476.0,41.0351,41.1035,41.0181,41.0693,120476.0
2016-10-25 13:30:00,48.09,48.13,48.08,48.12,57856.0,41.0779,41.112,41.0693,41.1035,57856.0
2016-10-25 14:00:00,48.11,48.13,47.93,47.93,51546.0,41.0949,41.112,40.9412,40.9412,51546.0
2016-10-25 14:30:00,47.94,47.97,47.91,47.95,66022.0,40.9497,40.9754,40.9241,40.9583,66022.0
2016-10-25 15:00:00,47.96,47.99,47.92,47.95,94030.0,40.9668,40.9924,40.9326,40.9583,94030.0
2016-10-25 15:30:00,47.96,47.99,47.91,47.96,246116.0,40.9668,40.9924,40.9241,40.9668,246116.0
2016-10-26 09:30:00,47.91,47.94,47.7,47.74,59020.0,40.9241,40.9497,40.7447,40.7789,59020.0
2016-10-26 10:00:00,47.76,47.77,47.62,47.69,38674.0,40.796,40.8045,40.6764,40.7362,38674.0
2016-10-26 10:30:00,47.69,47.85,47.63,47.85,45430.0,40.7362,40.8729,40.6849,40.8729,45430.0
2016-10-26 11:00:00,47.85,47.86,47.79,47.85,50472.0,40.8729,40.8814,40.8216,40.8729,50472.0
2016-10-26 11:30:00,47.85,47.92,47.83,47.88,24506.0,40.8729,40.9326,40.8558,40.8985,24506.0
2016-10-26 12:00:00,47.86,47.91,47.85,47.86,23936.0,40.8814,40.9241,40.8729,40.8814,23936.0
2016-10-26 12:30:00,47.85,47.85,47.78,47.81,54990.0,40.8729,40.8729,40.8131,40.8387,54990.0
2016-10-26 13:00:00,47.81,47.84,47.79,47.82,19910.0,40.8387,40.8643,40.8216,40.8472,19910.0
2016-10-26 13:30:00,47.83,47.83,47.69,47.76,47452.0,40.8558,40.8558,40.7362,40.796,47452.0
2016-10-26 14:00:00,47.76,47.82,47.72,47.81,44820.0,40.796,40.8472,40.7618,40.8387,44820.0
2016-10-26 14:30:00,47.81,47.83,47.77,47.83,39234.0,40.8387,40.8558,40.8045,40.8558,39234.0
2016-10-26 15:00:00,47.82,47.84,47.79,47.84,43716.0,40.8472,40.8643,40.8216,40.8643,43716.0
2016-10-26 15:30:00,47.83,47.85,47.71,47.72,200258.0,40.8558,40.8729,40.7533,40.7618,200258.0
2016-10-27 09:30:00,47.69,47.85,47.52,47.6,40156.0,40.7362,40.8729,40.591,40.6593,40156.0
2016-10-27 10:00:00,47.63,47.71,47.35,47.44,65386.0,40.6849,40.7533,40.4458,40.5226,65386.0
2016-10-27 10:30:00,47.45,47.49,47.22,47.24,49548.0,40.5312,40.5653,40.3347,40.3518,49548.0
2016-10-27 11:00:00,47.24,47.38,47.21,47.32,49998.0,40.3518,40.4714,40.3262,40.4201,49998.0
2016-10-27 11:30:00,47.31,47.37,47.18,47.36,30936.0,40.4116,40.4628,40.3005,40.4543,30936.0
2016-10-27 12:00:00,47.38,47.41,47.33,47.34,18228.0,40.4714,40.497,40.4287,40.4372,18228.0
2016-10-27 12:30:00,47.35,47.35,47.21,47.27,18388.0,40.4458,40.4458,40.3262,40.3774,18388.0
2016-10-27 13:00:00,47.3,47.33,47.22,47.26,29816.0,40.403,40.4287,40.3347,40.3689,29816.0
2016-10-27 13:30:00,47.25,47.35,47.25,47.33,27028.0,40.3603,40.4458,40.3603,40.4287,27028.0
2016-10-27 14:00:00,47.34,47.38,47.25,47.28,33754.0,40.4372,40.4714,40.3603,40.386,33754.0
2016-10-27 14:30:00,47.27,47.32,47.25,47.3,54314.0,40.3774,40.4201,40.3603,40.403,54314.0
2016-10-27 15:00:00,47.3,47.3,47.19,47.27,56854.0,40.403,40.403,40.3091,40.3774,56854.0
2016-10-27 15:30:00,47.26,47.33,47.22,47.28,210014.0,40.3689,40.4287,40.3347,40.386,210014.0
2016-10-28 09:30:00,47.27,47.72,47.27,47.46,47880.0,40.3774,40.7618,40.3774,40.5397,47880.0
2016-10-28 10:00:00,47.5,47.64,47.47,47.6,30622.0,40.5739,40.6935,40.5483,40.6593,30622.0
2016-10-28 10:30:00,47.59,47.71,47.58,47.66,24318.0,40.6508,40.7533,40.6422,40.7106,24318.0
2016-10-28 11:00:00,47.69,47.71,47.58,47.65,27260.0,40.7362,40.7533,40.6422,40.702,27260.0
2016-10-28 11:30:00,47.67,47.75,47.65,47.68,19544.0,40.7191,40.7874,40.702,40.7276,19544.0
2016-10-28 12:00:00,47.69,47.88,47.68,47.87,40394.0,40.7362,40.8985,40.7276,40.8899,40394.0
2016-10-28 12:30:00,47.88,47.92,47.87,47.88,16634.0,40.8985,40.9326,40.8899,40.8985,16634.0
2016-10-28 13:00:00,47.87,47.87,47.5,47.68,53478.0,40.8899,40.8899,40.5739,40.7276,53478.0
2016-10-28 13:30:00,47.66,47.66,47.46,47.6,42570.0,40.7106,40.7106,40.5397,40.6593,42570.0
2016-10-28 14:00:00,47.62,47.74,47.55,47.68,73612.0,40.6764,40.7789,40.6166,40.7276,73612.0
2016-10-28 14:30:00,47.66,47.84,47.64,47.84,36376.0,40.7106,40.8643,40.6935,40.8643,36376.0
2016-10-28 15:00:00,47.83,47.85,47.71,47.85,50064.0,40.8558,40.8729,40.7533,40.8729,50064.0
2016-10-28 15:30:00,47.84,47.84,47.69,47.71,196142.0,40.8643,40.8643,40.7362,40.7533,196142.0
2016-10-31 09:30:00,47.8,47.85,47.6,47.83,32626.0,40.8301,40.8729,40.6593,40.8558,32626.0
2016-10-31 10:00:00,47.81,47.81,47.68,47.73,23524.0,40.8387,40.8387,40.7276,40.7703,23524.0
2016-10-31 10:30:00,47.73,47.91,47.71,47.84,59692.0,40.7703,40.9241,40.7533,40.8643,59692.0
2016-10-31 11:00:00,47.83,47.95,47.78,47.95,30716.0,40.8558,40.9583,40.8131,40.9583,30716.0
2016-10-31 11:30:00,47.94,48.02,47.93,47.95,37408.0,40.9497,41.0181,40.9412,40.9583,37408.0
2016-10-31 12:00:00,47.95,47.95,47.8,47.88,32066.0,40.9583,40.9583,40.8301,40.8985,32066.0
2016-10-31 12:30:00,47.91,47.96,47.87,47.96,23642.0,40.9241,40.9668,40.8899,40.9668,23642.0
2016-10-31 13:00:00,47.95,47.96,47.88,47.89,21732.0,40.9583,40.9668,40.8985,40.907,21732.0
2016-10-31 13:30:00,47.88,47.94,47.85,47.9,16028.0,40.8985,40.9497,40.8729,40.9156,16028.0
2016-10-31 14:00:00,47.91,47.95,47.83,47.84,36874.0,40.9241,40.9583,40.8558,40.8643,36874.0
2016-10-31 14:30:00,47.85,47.98,47.82,47.85,71052.0,40.8729,40.9839,40.8472,40.8729,71052.0
2016-10-31 15:00:00,47.85,47.9,47.8,47.88,77194.0,40.8729,40.9156,40.8301,40.8985,77194.0
2016-10-31 15:30:00,47.89,47.97,47.81,47.94,334292.0,40.907,40.9754,40.8387,40.9497,334292.0
2016-11-01 09:30:00,47.95,48.22,47.88,48.1,65190.0,40.9583,41.1889,40.8985,41.0864,65190.0
2016-11-01 10:00:00,48.09,48.19,48.02,48.02,48708.0,41.0779,41.1633,41.0181,41.0181,48708.0
2016-11-01 10:30:00,47.97,48.04,47.86,47.99,48924.0,40.9754,41.0351,40.8814,40.9924,48924.0
2016-11-01 11:00:00,47.97,47.98,47.75,47.75,37266.0,40.9754,40.9839,40.7874,40.7874,37266.0
2016-11-01 11:30:00,47.74,47.8,47.71,47.73,25812.0,40.7789,40.8301,40.7533,40.7703,25812.0
2016-11-01 12:00:00,47.74,47.76,47.57,47.6,28556.0,40.7789,40.796,40.6337,40.6593,28556.0
2016-11-01 12:30:00,47.62,47.63,47.56,47.6,26592.0,40.6764,40.6849,40.6251,40.6593,26592.0
2016-11-01 13:00:00,47.6,47.66,47.58,47.61,46900.0,40.6593,40.7106,40.6422,40.6678,46900.0
2016-11-01 13:30:00,47.6,47.61,47.47,47.49,24542.0,40.6593,40.6678,40.5483,40.5653,24542.0
2016-11-01 14:00:00,47.48,47.52,47.38,47.52,43746.0,40.5568,40.591,40.4714,40.591,43746.0
2016-11-01 14:30:00,47.5,47.52,47.41,47.42,33336.0,40.5739,40.591,40.497,40.5056,33336.0
2016-11-01 15:00:00,47.42,47.43,47.35,47.42,103002.0,40.5056,40.5141,40.4458,40.5056,103002.0
2016-11-01 15:30:00,47.41,47.45,47.3,47.4,330462.0,40.497,40.5312,40.403,40.4885,330462.0
2016-11-02 09:30:00,47.38,47.63,47.31,47.52,55656.0,40.4714,40.6849,40.4116,40.591,55656.0
2016-11-02 10:00:00,47.55,47.55,47.41,47.48,31570.0,40.6166,40.6166,40.497,40.5568,31570.0
2016-11-02 10:30:00,47.45,47.47,47.35,47.39,25054.0,40.5312,40.5483,40.4458,40.4799,25054.0
2016-11-02 11:00:00,47.41,47.52,47.38,47.41,98862.0,40.497,40.591,40.4714,40.497,98862.0
2016-11-02 11:30:00,47.42,47.43,47.31,47.37,43350.0,40.5056,40.5141,40.4116,40.4628,43350.0
2016-11-02 12:00:00,47.37,47.45,47.33,47.42,64724.0,40.4628,40.5312,40.4287,40.5056,64724.0
2016-11-02 12:30:00,47.41,47.43,47.34,47.4,16122.0,40.497,40.5141,40.4372,40.4885,16122.0
2016-11-02 13:00:00,47.41,47.43,47.26,47.35,34448.0,40.497,40.5141,40.3689,40.4458,34448.0
2016-11-02 13:30:00,47.35,47.42,47.35,47.38,14050.0,40.4458,40.5056,40.4458,40.4714,14050.0
2016-11-02 14:00:00,47.37,47.49,47.35,47.47,47084.0,40.4628,40.5653,40.4458,40.5483,47084.0
2016-11-02 14:30:00,47.46,47.52,47.45,47.48,19172.0,40.5397,40.591,40.5312,40.5568,19172.0
2016-11-02 15:00:00,47.48,47.56,47.47,47.54,34924.0,40.5568,40.6251,40.5483,40.6081,34924.0
2016-11-02 15:30:00,47.54,47.56,47.35,47.4,123928.0,40.6081,40.6251,40.4458,40.4885,123928.0
2016-11-03 09:30:00,47.42,47.47,47.32,47.4,20178.0,40.5056,40.5483,40.4201,40.4885,20178.0
2016-11-03 10:00:00,47.37,47.47,47.32,47.35,43066.0,40.4628,40.5483,40.4201,40.4458,43066.0
2016-11-03 10:30:00,47.37,47.38,47.28,47.32,62512.0,40.4628,40.4714,40.386,40.4201,62512.0
2016-11-03 11:00:00,47.31,47.5,47.31,47.42,38910.0,40.4116,40.5739,40.4116,40.5056,38910.0
2016-11-03 11:30:00,47.44,47.44,47.34,47.4,28910.0,40.5226,40.5226,40.4372,40.4885,28910.0
2016-11-03 12:00:00,47.37,47.4,47.34,47.37,37020.0,40.4628,40.4885,40.4372,40.4628,37020.0
2016-11-03 12:30:00,47.37,47.41,47.35,47.41,32374.0,40.4628,40.497,40.4458,40.497,32374.0
2016-11-03 13:00:00,47.4,47.5,47.38,47.5,90060.0,40.4885,40.5739,40.4714,40.5739,90060.0
2016-11-03 13:30:00,47.49,47.49,47.31,47.32,23742.0,40.5653,40.5653,40.4116,40.4201,23742.0
2016-11-03 14:00:00,47.32,47.43,47.31,47.4,35418.0,40.4201,40.5141,40.4116,40.4885,35418.0
2016-11-03 14:30:00,47.4,47.5,47.38,47.46,70034.0,40.4885,40.5739,40.4714,40.5397,70034.0
2016-11-03 15:00:00,47.49,47.49,47.42,47.46,121956.0,40.5653,40.5653,40.5056,40.5397,121956.0
2016-11-03 15:30:00,47.46,47.46,47.35,47.44,230384.0,40.5397,40.5397,40.4458,40.5226,230384.0
2016-11-04 09:30:00,47.38,47.51,47.26,47.39,70448.0,40.4714,40.5824,40.3689,40.4799,70448.0
2016-11-04 10:00:00,47.42,47.44,47.09,47.1,28834.0,40.5056,40.5226,40.2237,40.2322,28834.0
2016-11-04 10:30:00,47.11,47.2,47.06,47.06,43892.0,40.2408,40.3176,40.198,40.198,43892.0
2016-11-04 11:00:00,47.07,47.13,47.0,47.07,44518.0,40.2066,40.2578,40.1468,40.2066,44518.0
2016-11-04 11:30:00,47.07,47.07,46.98,47.04,25558.0,40.2066,40.2066,40.1297,40.181,25558.0
2016-11-04 12:00:00,47.03,47.1,47.01,47.09,22868.0,40.1724,40.2322,40.1553,40.2237,22868.0
2016-11-04 12:30:00,47.09,47.13,47.06,47.1,37828.0,40.2237,40.2578,40.198,40.2322,37828.0
2016-11-04 13:00:00,47.1,47.18,47.09,47.12,18086.0,40.2322,40.3005,40.2237,40.2493,18086.0
2016-11-04 13:30:00,47.1,47.15,47.04,47.05,32234.0,40.2322,40.2749,40.181,40.1895,32234.0
2016-11-04 14:00:00,47.05,47.07,47.0,47.02,46364.0,40.1895,40.2066,40.1468,40.1639,46364.0
2016-11-04 14:30:00,47.02,47.02,46.93,46.94,71636.0,40.1639,40.1639,40.087,40.0955,71636.0
2016-11-04 15:00:00,46.94,46.96,46.87,46.88,90534.0,40.0955,40.1126,40.0357,40.0443,90534.0
2016-11-04 15:30:00,46.87,46.88,46.67,46.68,204284.0,40.0357,40.0443,39.8649,39.8735,204284.0
2016-11-07 09:30:00,47.05,47.11,46.74,46.78,110894.0,40.1895,40.2408,39.9247,39.9589,110894.0
2016-11-07 10:00:00,46.77,46.8,46.46,46.5,110722.0,39.9503,39.976,39.6855,39.7197,110722.0
2016-11-07 10:30:00,46.5,46.89,46.49,46.88,80712.0,39.7197,40.0528,39.7112,40.0443,80712.0
2016-11-07 11:00:00,46.89,46.92,46.74,46.83,134034.0,40.0528,40.0785,39.9247,40.0016,134034.0
2016-11-07 11:30:00,46.82,47.06,46.81,47.01,69730.0,39.993,40.198,39.9845,40.1553,69730.0
2016-11-07 12:00:00,47.01,47.13,47.01,47.12,41000.0,40.1553,40.2578,40.1553,40.2493,41000.0
2016-11-07 12:30:00,47.12,47.12,47.05,47.06,34706.0,40.2493,40.2493,40.1895,40.198,34706.0
2016-11-07 13:00:00,47.07,47.09,47.02,47.03,53792.0,40.2066,40.2237,40.1639,40.1724,53792.0
2016-11-07 13:30:00,47.05,47.12,47.03,47.09,40002.0,40.1895,40.2493,40.1724,40.2237,40002.0
2016-11-07 14:00:00,47.09,47.1,47.02,47.06,40440.0,40.2237,40.2322,40.1639,40.198,40440.0
2016-11-07 14:30:00,47.05,47.05,46.91,46.93,42092.0,40.1895,40.1895,40.0699,40.087,42092.0
2016-11-07 15:00:00,46.93,47.02,46.89,46.99,67232.0,40.087,40.1639,40.0528,40.1383,67232.0
2016-11-07 15:30:00,46.99,47.12,46.95,47.12,198880.0,40.1383,40.2493,40.1041,40.2493,198880.0
2016-11-08 09:30:00,47.12,47.97,47.12,47.96,91778.0,40.2493,40.9754,40.2493,40.9668,91778.0
2016-11-08 10:00:00,47.95,48.01,47.87,47.88,57356.0,40.9583,41.0095,40.8899,40.8985,57356.0
2016-11-08 10:30:00,47.88,47.91,47.61,47.62,39498.0,40.8985,40.9241,40.6678,40.6764,39498.0
2016-11-08 11:00:00,47.6,47.63,47.47,47.55,43560.0,40.6593,40.6849,40.5483,40.6166,43560.0
2016-11-08 11:30:00,47.54,47.69,47.54,47.61,50212.0,40.6081,40.7362,40.6081,40.6678,50212.0
2016-11-08 12:00:00,47.6,47.76,47.58,47.76,43516.0,40.6593,40.796,40.6422,40.796,43516.0
2016-11-08 12:30:00,47.77,47.92,47.77,47.92,28228.0,40.8045,40.9326,40.8045,40.9326,28228.0
2016-11-08 13:00:00,47.92,47.99,47.81,47.99,37898.0,40.9326,40.9924,40.8387,40.9924,37898.0
2016-11-08 13:30:00,47.97,48.02,47.9,47.92,29440.0,40.9754,41.0181,40.9156,40.9326,29440.0
2016-11-08 14:00:00,47.92,48.05,47.87,48.01,100522.0,40.9326,41.0437,40.8899,41.0095,100522.0
2016-11-08 14:30:00,48.01,48.01,47.88,47.92,41634.0,41.0095,41.0095,40.8985,40.9326,41634.0
2016-11-08 15:00:00,47.92,48.07,47.92,48.02,44690.0,40.9326,41.0608,40.9326,41.0181,44690.0
2016-11-08 15:30:00,48.03,48.05,47.85,47.88,494014.0,41.0266,41.0437,40.8729,40.8985,494014.0
2016-11-09 09:30:00,46.76,47.04,45.77,46.48,158766.0,39.9418,40.181,39.0961,39.7026,158766.0
2016-11-09 10:00:00,46.52,46.92,46.46,46.85,97764.0,39.7368,40.0785,39.6855,40.0187,97764.0
2016-11-09 10:30:00,46.82,46.9,46.74,46.81,92220.0,39.993,40.0614,39.9247,39.9845,92220.0
2016-11-09 11:00:00,46.78,47.04,46.75,47.03,52152.0,39.9589,40.181,39.9332,40.1724,52152.0
2016-11-09 11:30:00,47.04,47.2,46.97,47.05,50902.0,40.181,40.3176,40.1212,40.1895,50902.0
2016-11-09 12:00:00,47.08,47.08,46.95,46.95,46200.0,40.2151,40.2151,40.1041,40.1041,46200.0
2016-11-09 12:30:00,46.96,47.11,46.94,47.01,36442.0,40.1126,40.2408,40.0955,40.1553,36442.0
2016-11-09 13:00:00,47.01,47.11,46.85,46.9,43182.0,40.1553,40.2408,40.0187,40.0614,43182.0
2016-11-09 13:30:00,46.88,47.13,46.87,47.02,42536.0,40.0443,40.2578,40.0357,40.1639,42536.0
2016-11-09 14:00:00,47.03,47.18,47.02,47.14,58404.0,40.1724,40.3005,40.1639,40.2664,58404.0
2016-11-09 14:30:00,47.15,47.43,47.15,47.28,97134.0,40.2749,40.5141,40.2749,40.386,97134.0
2016-11-09 15:00:00,47.27,47.33,47.25,47.27,63564.0,40.3774,40.4287,40.3603,40.3774,63564.0
2016-11-09 15:30:00,47.26,47.3,47.21,47.27,261198.0,40.3689,40.403,40.3262,40.3774,261198.0
2016-11-10 09:30:00,47.1,47.21,45.88,46.02,117062.0,40.2322,40.3262,39.1901,39.3097,117062.0
2016-11-10 10:00:00,46.0,46.12,45.76,45.94,82182.0,39.2926,39.3951,39.0876,39.2414,82182.0
2016-11-10 10:30:00,45.94,46.2,45.82,46.08,55676.0,39.2414,39.4634,39.1389,39.3609,55676.0
2016-11-10 11:00:00,46.04,46.1,45.85,45.93,41114.0,39.3268,39.378,39.1645,39.2328,41114.0
2016-11-10 11:30:00,45.89,46.11,45.89,45.94,45994.0,39.1986,39.3866,39.1986,39.2414,45994.0
2016-11-10 12:00:00,45.91,46.1,45.85,45.97,43758.0,39.2157,39.378,39.1645,39.267,43758.0
2016-11-10 12:30:00,45.97,46.06,45.88,46.02,102320.0,39.267,39.3439,39.1901,39.3097,102320.0
2016-11-10 13:00:00,46.03,46.07,45.88,45.97,54344.0,39.3182,39.3524,39.1901,39.267,54344.0
2016-11-10 13:30:00,45.98,46.0,45.84,45.9,63504.0,39.2755,39.2926,39.1559,39.2072,63504.0
2016-11-10 14:00:00,45.88,45.95,45.81,45.82,72994.0,39.1901,39.2499,39.1303,39.1389,72994.0
2016-11-10 14:30:00,45.81,45.9,45.75,45.86,173032.0,39.1303,39.2072,39.0791,39.173,173032.0
2016-11-10 15:00:00,45.87,45.94,45.8,45.82,145312.0,39.1816,39.2414,39.1218,39.1389,145312.0
2016-11-10 15:30:00,45.81,45.86,45.73,45.79,300274.0,39.1303,39.173,39.062,39.1132,300274.0
2016-11-11 09:30:00,45.78,45.95,45.33,45.83,86582.0,39.1047,39.2499,38.7203,39.1474,86582.0
2016-11-11 10:00:00,45.81,45.96,45.73,45.79,48260.0,39.1303,39.2584,39.062,39.1132,48260.0
2016-11-11 10:30:00,45.84,45.99,45.82,45.91,92486.0,39.1559,39.2841,39.1389,39.2157,92486.0
2016-11-11 11:00:00,45.92,45.97,45.8,45.88,44412.0,39.2243,39.267,39.1218,39.1901,44412.0
2016-11-11 11:30:00,45.88,45.95,45.77,45.9,61458.0,39.1901,39.2499,39.0961,39.2072,61458.0
2016-11-11 12:00:00,45.93,46.01,45.86,45.93,32662.0,39.2328,39.3011,39.173,39.2328,32662.0
2016-11-11 12:30:00,45.98,46.08,45.94,46.0,42612.0,39.2755,39.3609,39.2414,39.2926,42612.0
2016-11-11 13:00:00,46.0,46.01,45.86,45.91,42218.0,39.2926,39.3011,39.173,39.2157,42218.0
2016-11-11 13:30:00,45.92,45.97,45.72,45.72,84434.0,39.2243,39.267,39.0534,39.0534,84434.0
2016-11-11 14:00:00,45.74,45.88,45.74,45.84,37398.0,39.0705,39.1901,39.0705,39.1559,37398.0
2016-11-11 14:30:00,45.82,45.87,45.72,45.72,49018.0,39.1389,39.1816,39.0534,39.0534,49018.0
2016-11-11 15:00:00,45.73,45.8,45.72,45.77,50820.0,39.062,39.1218,39.0534,39.0961,50820.0
2016-11-11 15:30:00,45.78,45.83,45.73,45.76,161058.0,39.1047,39.1474,39.062,39.0876,161058.0
2016-11-14 09:30:00,45.7,45.91,45.39,45.49,113328.0,39.0363,39.2157,38.7716,38.857,113328.0
2016-11-14 10:00:00,45.54,45.62,45.4,45.6,60070.0,38.8997,38.968,38.7801,38.9509,60070.0
2016-11-14 10:30:00,45.6,45.7,45.53,45.65,39250.0,38.9509,39.0363,38.8911,38.9936,39250.0
2016-11-14 11:00:00,45.63,45.88,45.63,45.83,41576.0,38.9766,39.1901,38.9766,39.1474,41576.0
2016-11-14 11:30:00,45.84,45.93,45.74,45.88,21020.0,39.1559,39.2328,39.0705,39.1901,21020.0
2016-11-14 12:00:00,45.88,46.0,45.81,45.99,39098.0,39.1901,39.2926,39.1303,39.2841,39098.0
2016-11-14 12:30:00,45.99,46.12,45.95,46.06,77942.0,39.2841,39.3951,39.2499,39.3439,77942.0
2016-11-14 13:00:00,46.05,46.05,45.87,45.89,27814.0,39.3353,39.3353,39.1816,39.1986,27814.0
2016-11-14 13:30:00,45.89,45.98,45.84,45.94,35284.0,39.1986,39.2755,39.1559,39.2414,35284.0
2016-11-14 14:00:00,45.94,46.21,45.92,46.18,62172.0,39.2414,39.472,39.2243,39.4464,62172.0
2016-11-14 14:30:00,46.15,46.22,46.13,46.18,36156.0,39.4207,39.4805,39.4036,39.4464,36156.0
2016-11-14 15:00:00,46.15,46.15,45.97,45.98,53966.0,39.4207,39.4207,39.267,39.2755,53966.0
2016-11-14 15:30:00,45.97,46.06,45.91,45.95,121478.0,39.267,39.3439,39.2157,39.2499,121478.0
2016-11-15 09:30:00,46.19,46.49,46.0,46.02,74438.0,39.4549,39.7112,39.2926,39.3097,74438.0
2016-11-15 10:00:00,46.04,46.18,45.9,46.16,61484.0,39.3268,39.4464,39.2072,39.4293,61484.0
2016-11-15 10:30:00,46.19,46.21,46.04,46.13,39462.0,39.4549,39.472,39.3268,39.4036,39462.0
2016-11-15 11:00:00,46.12,46.2,46.06,46.18,45196.0,39.3951,39.4634,39.3439,39.4464,45196.0
2016-11-15 11:30:00,46.19,46.24,46.1,46.13,48446.0,39.4549,39.4976,39.378,39.4036,48446.0
2016-11-15 12:00:00,46.13,46.17,46.09,46.14,19114.0,39.4036,39.4378,39.3695,39.4122,19114.0
2016-11-15 12:30:00,46.16,46.22,46.04,46.05,42390.0,39.4293,39.4805,39.3268,39.3353,42390.0
2016-11-15 13:00:00,46.05,46.13,46.02,46.08,40898.0,39.3353,39.4036,39.3097,39.3609,40898.0
2016-11-15 13:30:00,46.06,46.13,46.02,46.12,33412.0,39.3439,39.4036,39.3097,39.3951,33412.0
2016-11-15 14:00:00,46.13,46.16,46.07,46.09,64538.0,39.4036,39.4293,39.3524,39.3695,64538.0
2016-11-15 14:30:00,46.09,46.12,46.02,46.02,69970.0,39.3695,39.3951,39.3097,39.3097,69970.0
2016-11-15 15:00:00,46.02,46.05,45.96,45.99,93560.0,39.3097,39.3353,39.2584,39.2841,93560.0
2016-11-15 15:30:00,45.99,46.02,45.93,46.02,172574.0,39.2841,39.3097,39.2328,39.3097,172574.0
2016-11-16 09:30:00,45.92,46.22,45.88,46.07,59146.0,39.2243,39.4805,39.1901,39.3524,59146.0
2016-11-16 10:00:00,46.1,46.18,45.92,45.92,38956.0,39.378,39.4464,39.2243,39.2243,38956.0
2016-11-16 10:30:00,45.94,46.08,45.92,46.02,79014.0,39.2414,39.3609,39.2243,39.3097,79014.0
2016-11-16 11:00:00,45.99,46.01,45.89,45.97,33898.0,39.2841,39.3011,39.1986,39.267,33898.0
2016-11-16 11:30:00,45.94,46.01,45.86,45.88,26076.0,39.2414,39.3011,39.173,39.1901,26076.0
2016-11-16 12:00:00,45.85,45.98,45.85,45.87,24310.0,39.1645,39.2755,39.1645,39.1816,24310.0
2016-11-16 12:30:00,45.87,45.92,45.82,45.85,31716.0,39.1816,39.2243,39.1389,39.1645,31716.0
2016-11-16 13:00:00,45.86,45.91,45.84,45.88,27414.0,39.173,39.2157,39.1559,39.1901,27414.0
2016-11-16 13:30:00,45.87,45.88,45.81,45.88,39686.0,39.1816,39.1901,39.1303,39.1901,39686.0
2016-11-16 14:00:00,45.88,45.92,45.85,45.9,33258.0,39.1901,39.2243,39.1645,39.2072,33258.0
2016-11-16 14:30:00,45.89,45.91,45.88,45.88,36910.0,39.1986,39.2157,39.1901,39.1901,36910.0
2016-11-16 15:00:00,45.88,46.02,45.85,46.02,87550.0,39.1901,39.3097,39.1645,39.3097,87550.0
2016-11-16 15:30:00,46.02,46.02,45.91,45.94,187944.0,39.3097,39.3097,39.2157,39.2414,187944.0
2016-11-17 09:30:00,45.99,45.99,45.42,45.63,77906.0,39.2841,39.2841,38.7972,38.9766,77906.0
2016-11-17 10:00:00,45.66,45.82,45.56,45.71,38028.0,39.0022,39.1389,38.9168,39.0449,38028.0
2016-11-17 10:30:00,45.74,45.8,45.52,45.58,60242.0,39.0705,39.1218,38.8826,38.9338,60242.0
2016-11-17 11:00:00,45.56,45.6,45.43,45.45,63278.0,38.9168,38.9509,38.8057,38.8228,63278.0
2016-11-17 11:30:00,45.46,45.54,45.41,45.47,48980.0,38.8313,38.8997,38.7886,38.8399,48980.0
2016-11-17 12:00:00,45.49,45.72,45.49,45.72,64426.0,38.857,39.0534,38.857,39.0534,64426.0
2016-11-17 12:30:00,45.71,45.81,45.7,45.76,65548.0,39.0449,39.1303,39.0363,39.0876,65548.0
2016-11-17 13:00:00,45.75,45.82,45.71,45.81,86116.0,39.0791,39.1389,39.0449,39.1303,86116.0
2016-11-17 13:30:00,45.82,45.9,45.73,45.73,77644.0,39.1389,39.2072,39.062,39.062,77644.0
2016-11-17 14:00:00,45.74,45.74,45.63,45.64,84364.0,39.0705,39.0705,38.9766,38.9851,84364.0
2016-11-17 14:30:00,45.66,45.7,45.63,45.66,30046.0,39.0022,39.0363,38.9766,39.0022,30046.0
2016-11-17 15:00:00,45.66,45.69,45.62,45.65,66252.0,39.0022,39.0278,38.968,38.9936,66252.0
2016-11-17 15:30:00,45.65,45.73,45.63,45.7,291160.0,38.9936,39.062,38.9766,39.0363,291160.0
2016-11-18 09:30:00,45.65,45.94,45.65,45.81,102406.0,38.9936,39.2414,38.9936,39.1303,102406.0
2016-11-18 10:00:00,45.8,45.88,45.74,45.77,67160.0,39.1218,39.1901,39.0705,39.0961,67160.0
2016-11-18 10:30:00,45.8,45.81,45.74,45.77,49620.0,39.1218,39.1303,39.0705,39.0961,49620.0
2016-11-18 11:00:00,45.76,45.79,45.72,45.76,35042.0,39.0876,39.1132,39.0534,39.0876,35042.0
2016-11-18 11:30:00,45.76,45.77,45.57,45.64,38778.0,39.0876,39.0961,38.9253,38.9851,38778.0
2016-11-18 12:00:00,45.64,45.71,45.59,45.59,29064.0,38.9851,39.0449,38.9424,38.9424,29064.0
2016-11-18 12:30:00,45.6,45.62,45.52,45.57,20638.0,38.9509,38.968,38.8826,38.9253,20638.0
2016-11-18 13:00:00,45.56,45.67,45.55,45.58,53308.0,38.9168,39.0107,38.9082,38.9338,53308.0
2016-11-18 13:30:00,45.58,45.65,45.56,45.63,15634.0,38.9338,38.9936,38.9168,38.9766,15634.0
2016-11-18 14:00:00,45.63,45.65,45.56,45.6,39654.0,38.9766,38.9936,38.9168,38.9509,39654.0
2016-11-18 14:30:00,45.6,45.63,45.59,45.6,33040.0,38.9509,38.9766,38.9424,38.9509,33040.0
2016-11-18 15:00:00,45.6,45.71,45.6,45.68,81438.0,38.9509,39.0449,38.9509,39.0193,81438.0
2016-11-18 15:30:00,45.69,45.69,45.56,45.6,142650.0,39.0278,39.0278,38.9168,38.9509,142650.0
2016-11-21 09:30:00,45.56,45.77,45.55,45.69,41754.0,38.9168,39.0961,38.9082,39.0278,41754.0
2016-11-21 10:00:00,45.69,45.81,45.68,45.73,29192.0,39.0278,39.1303,39.0193,39.062,29192.0
2016-11-21 10:30:00,45.71,45.8,45.71,45.72,34784.0,39.0449,39.1218,39.0449,39.0534,34784.0
2016-11-21 11:00:00,45.7,45.82,45.7,45.78,29796.0,39.0363,39.1389,39.0363,39.1047,29796.0
2016-11-21 11:30:00,45.77,45.92,45.77,45.91,72034.0,39.0961,39.2243,39.0961,39.2157,72034.0
2016-11-21 12:00:00,45.92,45.99,45.92,45.98,63350.0,39.2243,39.2841,39.2243,39.2755,63350.0
2016-11-21 12:30:00,45.97,46.01,45.97,46.0,30728.0,39.267,39.3011,39.267,39.2926,30728.0
2016-11-21 13:00:00,46.0,46.11,45.97,46.06,44086.0,39.2926,39.3866,39.267,39.3439,44086.0
2016-11-21 13:30:00,46.08,46.13,45.99,46.02,36624.0,39.3609,39.4036,39.2841,39.3097,36624.0
2016-11-21 14:00:00,46.01,46.07,46.0,46.05,145380.0,39.3011,39.3524,39.2926,39.3353,145380.0
2016-11-21 14:30:00,46.04,46.05,45.91,45.91,39182.0,39.3268,39.3353,39.2157,39.2157,39182.0
2016-11-21 15:00:00,45.92,45.95,45.9,45.91,34396.0,39.2243,39.2499,39.2072,39.2157,34396.0
2016-11-21 15:30:00,45.91,45.96,45.87,45.94,146638.0,39.2157,39.2584,39.1816,39.2414,146638.0
2016-11-22 09:30:00,46.21,46.4,46.04,46.29,79984.0,39.472,39.6343,39.3268,39.5403,79984.0
2016-11-22 10:00:00,46.3,46.41,46.04,46.1,78120.0,39.5489,39.6428,39.3268,39.378,78120.0
2016-11-22 10:30:00,46.13,46.25,46.09,46.16,110072.0,39.4036,39.5062,39.3695,39.4293,110072.0
2016-11-22 11:00:00,46.18,46.23,46.05,46.09,73044.0,39.4464,39.4891,39.3353,39.3695,73044.0
2016-11-22 11:30:00,46.09,46.21,46.03,46.21,80712.0,39.3695,39.472,39.3182,39.472,80712.0
2016-11-22 12:00:00,46.22,46.38,46.21,46.38,85738.0,39.4805,39.6172,39.472,39.6172,85738.0
2016-11-22 12:30:00,46.37,46.4,46.27,46.34,58676.0,39.6087,39.6343,39.5232,39.583,58676.0
2016-11-22 13:00:00,46.3,46.35,46.27,46.27,18352.0,39.5489,39.5916,39.5232,39.5232,18352.0
2016-11-22 13:30:00,46.27,46.33,46.27,46.3,85410.0,39.5232,39.5745,39.5232,39.5489,85410.0
2016-11-22 14:00:00,46.3,46.31,46.21,46.21,77282.0,39.5489,39.5574,39.472,39.472,77282.0
2016-11-22 14:30:00,46.22,46.33,46.21,46.29,78682.0,39.4805,39.5745,39.472,39.5403,78682.0
2016-11-22 15:00:00,46.29,46.37,46.29,46.35,118170.0,39.5403,39.6087,39.5403,39.5916,118170.0
2016-11-22 15:30:00,46.35,46.49,46.35,46.4,227088.0,39.5916,39.7112,39.5916,39.6343,227088.0
2016-11-23 09:30:00,46.1,46.43,46.05,46.34,100284.0,39.378,39.6599,39.3353,39.583,100284.0
2016-11-23 10:00:00,46.36,46.39,46.12,46.16,35310.0,39.6001,39.6257,39.3951,39.4293,35310.0
2016-11-23 10:30:00,46.17,46.18,46.05,46.05,18084.0,39.4378,39.4464,39.3353,39.3353,18084.0
2016-11-23 11:00:00,46.05,46.05,45.94,45.94,18696.0,39.3353,39.3353,39.2414,39.2414,18696.0
2016-11-23 11:30:00,45.94,45.98,45.81,45.81,20904.0,39.2414,39.2755,39.1303,39.1303,20904.0
2016-11-23 12:00:00,45.83,45.87,45.8,45.83,15912.0,39.1474,39.1816,39.1218,39.1474,15912.0
2016-11-23 12:30:00,45.85,45.87,45.77,45.77,34366.0,39.1645,39.1816,39.0961,39.0961,34366.0
2016-11-23 13:00:00,45.78,45.79,45.69,45.73,30628.0,39.1047,39.1132,39.0278,39.062,30628.0
2016-11-23 13:30:00,45.73,45.73,45.52,45.55,45876.0,39.062,39.062,38.8826,38.9082,45876.0
2016-11-23 14:00:00,45.53,45.6,45.53,45.58,33118.0,38.8911,38.9509,38.8911,38.9338,33118.0
2016-11-23 14:30:00,45.58,45.62,45.52,45.52,67284.0,38.9338,38.968,38.8826,38.8826,67284.0
2016-11-23 15:00:00,45.53,45.57,45.48,45.51,63262.0,38.8911,38.9253,38.8484,38.8741,63262.0
2016-11-23 15:30:00,45.51,45.59,45.51,45.54,123348.0,38.8741,38.9424,38.8741,38.8997,123348.0
2016-11-25 09:30:00,45.64,46.01,45.64,45.8,56514.0,38.9851,39.3011,38.9851,39.1218,56514.0
2016-11-25 10:00:00,45.81,45.92,45.79,45.88,47630.0,39.1303,39.2243,39.1132,39.1901,47630.0
2016-11-25 10:30:00,45.88,45.92,45.87,45.91,39974.0,39.1901,39.2243,39.1816,39.2157,39974.0
2016-11-25 11:00:00,45.9,46.02,45.87,46.01,39092.0,39.2072,39.3097,39.1816,39.3011,39092.0
2016-11-25 11:30:00,45.99,45.99,45.91,45.98,24016.0,39.2841,39.2841,39.2157,39.2755,24016.0
2016-11-25 12:00:00,45.98,46.01,45.93,45.94,62548.0,39.2755,39.3011,39.2328,39.2414,62548.0
2016-11-25 12:30:00,45.95,46.12,45.95,46.1,106830.0,39.2499,39.3951,39.2499,39.378,106830.0
2016-11-28 09:30:00,46.09,46.2,46.0,46.17,54510.0,39.3695,39.4634,39.2926,39.4378,54510.0
2016-11-28 10:00:00,46.19,46.23,46.07,46.07,37888.0,39.4549,39.4891,39.3524,39.3524,37888.0
2016-11-28 10:30:00,46.07,46.19,46.07,46.18,28150.0,39.3524,39.4549,39.3524,39.4464,28150.0
2016-11-28 11:00:00,46.2,46.31,46.17,46.23,44804.0,39.4634,39.5574,39.4378,39.4891,44804.0
2016-11-28 11:30:00,46.23,46.32,46.23,46.32,28020.0,39.4891,39.5659,39.4891,39.5659,28020.0
2016-11-28 12:00:00,46.32,46.38,46.32,46.35,34394.0,39.5659,39.6172,39.5659,39.5916,34394.0
2016-11-28 12:30:00,46.37,46.45,46.36,46.4,31800.0,39.6087,39.677,39.6001,39.6343,31800.0
2016-11-28 13:00:00,46.41,46.46,46.37,46.38,32046.0,39.6428,39.6855,39.6087,39.6172,32046.0
2016-11-28 13:30:00,46.37,46.38,46.32,46.32,18786.0,39.6087,39.6172,39.5659,39.5659,18786.0
2016-11-28 14:00:00,46.33,46.34,46.25,46.26,34684.0,39.5745,39.583,39.5062,39.5147,34684.0
2016-11-28 14:30:00,46.24,46.26,46.19,46.24,23814.0,39.4976,39.5147,39.4549,39.4976,23814.0
2016-11-28 15:00:00,46.24,46.26,46.1,46.11,64006.0,39.4976,39.5147,39.378,39.3866,64006.0
2016-11-28 15:30:00,46.12,46.21,46.1,46.19,183848.0,39.3951,39.472,39.378,39.4549,183848.0
2016-11-29 09:30:00,46.21,46.3,46.09,46.27,29622.0,39.472,39.5489,39.3695,39.5232,29622.0
2016-11-29 10:00:00,46.28,46.33,46.09,46.19,36388.0,39.5318,39.5745,39.3695,39.4549,36388.0
2016-11-29 10:30:00,46.21,46.38,46.19,46.35,19944.0,39.472,39.6172,39.4549,39.5916,19944.0
2016-11-29 11:00:00,46.35,46.44,46.32,46.44,23628.0,39.5916,39.6684,39.5659,39.6684,23628.0
2016-11-29 11:30:00,46.45,46.47,46.4,46.46,46080.0,39.677,39.6941,39.6343,39.6855,46080.0
2016-11-29 12:00:00,46.48,46.5,46.42,46.46,30976.0,39.7026,39.7197,39.6514,39.6855,30976.0
2016-11-29 12:30:00,46.45,46.58,46.44,46.56,25550.0,39.677,39.788,39.6684,39.7709,25550.0
2016-11-29 13:00:00,46.58,46.59,46.52,46.52,26706.0,39.788,39.7966,39.7368,39.7368,26706.0
2016-11-29 13:30:00,46.52,46.58,46.52,46.52,23806.0,39.7368,39.788,39.7368,39.7368,23806.0
2016-11-29 14:00:00,46.55,46.58,46.51,46.55,39108.0,39.7624,39.788,39.7282,39.7624,39108.0
2016-11-29 14:30:00,46.55,46.65,46.55,46.63,33438.0,39.7624,39.8478,39.7624,39.8307,33438.0
2016-11-29 15:00:00,46.64,46.65,46.59,46.63,63860.0,39.8393,39.8478,39.7966,39.8307,63860.0
2016-11-29 15:30:00,46.63,46.66,46.56,46.56,176152.0,39.8307,39.8564,39.7709,39.7709,176152.0
2016-11-30 09:30:00,46.38,46.51,46.26,46.3,65644.0,39.6172,39.7282,39.5147,39.5489,65644.0
2016-11-30 10:00:00,46.3,46.33,46.04,46.22,53390.0,39.5489,39.5745,39.3268,39.4805,53390.0
2016-11-30 10:30:00,46.22,46.4,46.22,46.4,57186.0,39.4805,39.6343,39.4805,39.6343,57186.0
2016-11-30 11:00:00,46.4,46.42,46.24,46.29,61348.0,39.6343,39.6514,39.4976,39.5403,61348.0
2016-11-30 11:30:00,46.29,46.29,46.22,46.24,25660.0,39.5403,39.5403,39.4805,39.4976,25660.0
2016-11-30 12:00:00,46.22,46.24,46.17,46.22,36576.0,39.4805,39.4976,39.4378,39.4805,36576.0
2016-11-30 12:30:00,46.22,46.22,46.13,46.15,33352.0,39.4805,39.4805,39.4036,39.4207,33352.0
2016-11-30 13:00:00,46.15,46.16,46.02,46.04,32470.0,39.4207,39.4293,39.3097,39.3268,32470.0
2016-11-30 13:30:00,46.05,46.07,45.95,45.99,43368.0,39.3353,39.3524,39.2499,39.2841,43368.0
2016-11-30 14:00:00,45.98,45.99,45.8,45.81,72172.0,39.2755,39.2841,39.1218,39.1303,72172.0
2016-11-30 14:30:00,45.81,45.84,45.73,45.8,82918.0,39.1303,39.1559,39.062,39.1218,82918.0
2016-11-30 15:00:00,45.79,45.83,45.74,45.82,98634.0,39.1132,39.1474,39.0705,39.1389,98634.0
2016-11-30 15:30:00,45.81,45.82,45.58,45.6,306744.0,39.1303,39.1389,38.9338,38.9509,306744.0
2016-12-01 09:30:00,45.43,45.63,44.72,44.79,226934.0,38.8057,38.9766,38.1992,38.259,226934.0
2016-12-01 10:00:00,44.78,44.82,44.6,44.64,118310.0,38.2505,38.2847,38.0967,38.1309,118310.0
2016-12-01 10:30:00,44.64,44.9,44.62,44.74,130474.0,38.1309,38.353,38.1138,38.2163,130474.0
2016-12-01 11:00:00,44.72,44.82,44.56,44.63,318058.0,38.1992,38.2847,38.0626,38.1224,318058.0
2016-12-01 11:30:00,44.63,44.67,44.54,44.65,60514.0,38.1224,38.1565,38.0455,38.1395,60514.0
2016-12-01 12:00:00,44.67,44.71,44.59,44.6,55096.0,38.1565,38.1907,38.0882,38.0967,55096.0
2016-12-01 12:30:00,44.59,44.65,44.56,44.64,61016.0,38.0882,38.1395,38.0626,38.1309,61016.0
2016-12-01 13:00:00,44.63,44.66,44.55,44.58,68906.0,38.1224,38.148,38.054,38.0797,68906.0
2016-12-01 13:30:00,44.57,44.57,44.45,44.46,110544.0,38.0711,38.0711,37.9686,37.9772,110544.0
2016-12-01 14:00:00,44.46,44.52,44.43,44.48,89490.0,37.9772,38.0284,37.9515,37.9942,89490.0
2016-12-01 14:30:00,44.48,44.51,44.38,44.48,121768.0,37.9942,38.0199,37.9088,37.9942,121768.0
2016-12-01 15:00:00,44.46,44.52,44.38,44.44,211524.0,37.9772,38.0284,37.9088,37.9601,211524.0
2016-12-01 15:30:00,44.44,44.46,44.32,44.38,491946.0,37.9601,37.9772,37.8576,37.9088,491946.0
2016-12-02 09:30:00,44.54,44.85,44.46,44.74,91868.0,38.0455,38.3103,37.9772,38.2163,91868.0
2016-12-02 10:00:00,44.74,44.82,44.67,44.77,46406.0,38.2163,38.2847,38.1565,38.242,46406.0
2016-12-02 10:30:00,44.77,44.81,44.7,44.74,46274.0,38.242,38.2761,38.1822,38.2163,46274.0
2016-12-02 11:00:00,44.74,44.76,44.62,44.63,51940.0,38.2163,38.2334,38.1138,38.1224,51940.0
2016-12-02 11:30:00,44.64,44.74,44.62,44.72,17420.0,38.1309,38.2163,38.1138,38.1992,17420.0
2016-12-02 12:00:00,44.69,44.77,44.69,44.72,18364.0,38.1736,38.242,38.1736,38.1992,18364.0
2016-12-02 12:30:00,44.73,44.8,44.7,44.79,44108.0,38.2078,38.2676,38.1822,38.259,44108.0
2016-12-02 13:00:00,44.79,44.79,44.45,44.46,61478.0,38.259,38.259,37.9686,37.9772,61478.0
2016-12-02 13:30:00,44.49,44.57,44.47,44.48,40510.0,38.0028,38.0711,37.9857,37.9942,40510.0
2016-12-02 14:00:00,44.48,44.49,44.4,44.46,42912.0,37.9942,38.0028,37.9259,37.9772,42912.0
2016-12-02 14:30:00,44.46,44.47,44.4,44.4,42016.0,37.9772,37.9857,37.9259,37.9259,42016.0
2016-12-02 15:00:00,44.4,44.48,44.4,44.48,117646.0,37.9259,37.9942,37.9259,37.9942,117646.0
2016-12-02 15:30:00,44.48,44.54,44.42,44.52,329216.0,37.9942,38.0455,37.943,38.0284,329216.0
2016-12-05 09:30:00,44.53,44.85,44.52,44.8,113208.0,38.037,38.3103,38.0284,38.2676,113208.0
2016-12-05 10:00:00,44.81,44.83,44.72,44.8,71406.0,38.2761,38.2932,38.1992,38.2676,71406.0
2016-12-05 10:30:00,44.8,44.97,44.77,44.95,159066.0,38.2676,38.4128,38.242,38.3957,159066.0
2016-12-05 11:00:00,44.95,45.06,44.88,44.88,98458.0,38.3957,38.4897,38.3359,38.3359,98458.0
2016-12-05 11:30:00,44.86,44.89,44.72,44.73,70064.0,38.3188,38.3445,38.1992,38.2078,70064.0
2016-12-05 12:00:00,44.74,44.77,44.68,44.73,74340.0,38.2163,38.242,38.1651,38.2078,74340.0
2016-12-05 12:30:00,44.74,44.83,44.74,44.82,42620.0,38.2163,38.2932,38.2163,38.2847,42620.0
2016-12-05 13:00:00,44.83,44.84,44.74,44.75,73980.0,38.2932,38.3017,38.2163,38.2249,73980.0
2016-12-05 13:30:00,44.74,44.77,44.73,44.73,52572.0,38.2163,38.242,38.2078,38.2078,52572.0
2016-12-05 14:00:00,44.74,44.77,44.71,44.75,38982.0,38.2163,38.242,38.1907,38.2249,38982.0
2016-12-05 14:30:00,44.74,44.74,44.69,44.69,56624.0,38.2163,38.2163,38.1736,38.1736,56624.0
2016-12-05 15:00:00,44.69,44.72,44.66,44.71,98474.0,38.1736,38.1992,38.148,38.1907,98474.0
2016-12-05 15:30:00,44.71,44.82,44.68,44.8,242054.0,38.1907,38.2847,38.1651,38.2676,242054.0
2016-12-06 09:30:00,45.44,45.49,44.63,45.25,119988.0,38.8143,38.857,38.1224,38.652,119988.0
2016-12-06 10:00:00,45.21,45.38,45.16,45.23,87040.0,38.6178,38.763,38.5751,38.6349,87040.0
2016-12-06 10:30:00,45.24,45.6,45.23,45.6,85394.0,38.6434,38.9509,38.6349,38.9509,85394.0
2016-12-06 11:00:00,45.58,45.68,45.57,45.6,65314.0,38.9338,39.0193,38.9253,38.9509,65314.0
2016-12-06 11:30:00,45.6,45.6,45.27,45.27,136640.0,38.9509,38.9509,38.669,38.669,136640.0
2016-12-06 12:00:00,45.27,45.37,45.27,45.29,51912.0,38.669,38.7545,38.669,38.6861,51912.0
2016-12-06 12:30:00,45.27,45.29,45.11,45.18,85882.0,38.669,38.6861,38.5324,38.5922,85882.0
2016-12-06 13:00:00,45.2,45.35,45.2,45.23,84404.0,38.6093,38.7374,38.6093,38.6349,84404.0
2016-12-06 13:30:00,45.24,45.24,45.06,45.06,76084.0,38.6434,38.6434,38.4897,38.4897,76084.0
2016-12-06 14:00:00,45.07,45.16,45.07,45.16,63704.0,38.4982,38.5751,38.4982,38.5751,63704.0
2016-12-06 14:30:00,45.16,45.16,45.1,45.12,49200.0,38.5751,38.5751,38.5238,38.5409,49200.0
2016-12-06 15:00:00,45.12,45.23,45.09,45.09,79436.0,38.5409,38.6349,38.5153,38.5153,79436.0
2016-12-06 15:30:00,45.08,45.21,45.04,45.19,228944.0,38.5068,38.6178,38.4726,38.6007,228944.0
2016-12-07 09:30:00,45.31,45.42,45.21,45.29,49328.0,38.7032,38.7972,38.6178,38.6861,49328.0
2016-12-07 10:00:00,45.26,45.5,45.14,45.46,48252.0,38.6605,38.8655,38.558,38.8313,48252.0
2016-12-07 10:30:00,45.43,45.64,45.4,45.62,37606.0,38.8057,38.9851,38.7801,38.968,37606.0
2016-12-07 11:00:00,45.61,45.67,45.6,45.63,28516.0,38.9595,39.0107,38.9509,38.9766,28516.0
2016-12-07 11:30:00,45.67,45.77,45.63,45.69,45632.0,39.0107,39.0961,38.9766,39.0278,45632.0
2016-12-07 12:00:00,45.68,45.83,45.67,45.83,61760.0,39.0193,39.1474,39.0107,39.1474,61760.0
2016-12-07 12:30:00,45.83,45.85,45.68,45.79,67006.0,39.1474,39.1645,39.0193,39.1132,67006.0
2016-12-07 13:00:00,45.77,45.86,45.73,45.83,46230.0,39.0961,39.173,39.062,39.1474,46230.0
2016-12-07 13:30:00,45.83,45.92,45.81,45.9,60180.0,39.1474,39.2243,39.1303,39.2072,60180.0
2016-12-07 14:00:00,45.91,45.91,45.79,45.8,88510.0,39.2157,39.2157,39.1132,39.1218,88510.0
2016-12-07 14:30:00,45.8,45.83,45.77,45.83,68830.0,39.1218,39.1474,39.0961,39.1474,68830.0
2016-12-07 15:00:00,45.83,45.87,45.77,45.84,120918.0,39.1474,39.1816,39.0961,39.1559,120918.0
2016-12-07 15:30:00,45.83,46.0,45.82,45.95,254144.0,39.1474,39.2926,39.1389,39.2499,254144.0
2016-12-08 09:30:00,45.98,45.98,45.58,45.75,55892.0,39.2755,39.2755,38.9338,39.0791,55892.0
2016-12-08 10:00:00,45.74,46.07,45.74,45.99,60072.0,39.0705,39.3524,39.0705,39.2841,60072.0
2016-12-08 10:30:00,45.98,46.01,45.79,45.8,63780.0,39.2755,39.3011,39.1132,39.1218,63780.0
2016-12-08 11:00:00,45.79,45.82,45.56,45.61,95760.0,39.1132,39.1389,38.9168,38.9595,95760.0
2016-12-08 11:30:00,45.63,45.71,45.59,45.64,40360.0,38.9766,39.0449,38.9424,38.9851,40360.0
2016-12-08 12:00:00,45.64,45.7,45.63,45.69,36766.0,38.9851,39.0363,38.9766,39.0278,36766.0
2016-12-08 12:30:00,45.68,45.76,45.67,45.76,21004.0,39.0193,39.0876,39.0107,39.0876,21004.0
2016-12-08 13:00:00,45.76,45.77,45.68,45.71,28042.0,39.0876,39.0961,39.0193,39.0449,28042.0
2016-12-08 13:30:00,45.73,45.83,45.73,45.81,31928.0,39.062,39.1474,39.062,39.1303,31928.0
2016-12-08 14:00:00,45.8,45.82,45.7,45.73,44068.0,39.1218,39.1389,39.0363,39.062,44068.0
2016-12-08 14:30:00,45.73,45.79,45.68,45.74,40840.0,39.062,39.1132,39.0193,39.0705,40840.0
2016-12-08 15:00:00,45.77,45.79,45.68,45.69,53010.0,39.0961,39.1132,39.0193,39.0278,53010.0
2016-12-08 15:30:00,45.69,45.77,45.68,45.71,175448.0,39.0278,39.0961,39.0193,39.0449,175448.0
2016-12-09 09:30:00,45.65,45.83,45.65,45.8,73236.0,38.9936,39.1474,38.9936,39.1218,73236.0
2016-12-09 10:00:00,45.81,45.9,45.69,45.87,152420.0,39.1303,39.2072,39.0278,39.1816,152420.0
2016-12-09 10:30:00,45.85,45.87,45.75,45.77,66570.0,39.1645,39.1816,39.0791,39.0961,66570.0
2016-12-09 11:00:00,45.77,45.88,45.7,45.82,139200.0,39.0961,39.1901,39.0363,39.1389,139200.0
2016-12-09 11:30:00,45.85,45.9,45.77,45.82,132190.0,39.1645,39.2072,39.0961,39.1389,132190.0
2016-12-09 12:00:00,45.81,45.94,45.81,45.92,124686.0,39.1303,39.2414,39.1303,39.2243,124686.0
2016-12-09 12:30:00,45.93,46.01,45.9,46.0,68630.0,39.2328,39.3011,39.2072,39.2926,68630.0
2016-12-09 13:00:00,46.0,46.08,45.95,46.07,88398.0,39.2926,39.3609,39.2499,39.3524,88398.0
2016-12-09 13:30:00,46.06,46.11,46.04,46.1,123518.0,39.3439,39.3866,39.3268,39.378,123518.0
2016-12-09 14:00:00,46.1,46.18,46.08,46.15,77660.0,39.378,39.4464,39.3609,39.4207,77660.0
2016-12-09 14:30:00,46.15,46.18,46.08,46.11,112438.0,39.4207,39.4464,39.3609,39.3866,112438.0
2016-12-09 15:00:00,46.11,46.24,46.1,46.23,74282.0,39.3866,39.4976,39.378,39.4891,74282.0
2016-12-09 15:30:00,46.23,46.25,46.19,46.22,148068.0,39.4891,39.5062,39.4549,39.4805,148068.0
2016-12-12 09:30:00,46.17,46.45,46.16,46.43,67496.0,39.4378,39.677,39.4293,39.6599,67496.0
2016-12-12 10:00:00,46.44,46.52,46.44,46.45,56938.0,39.6684,39.7368,39.6684,39.677,56938.0
2016-12-12 10:30:00,46.45,46.56,46.43,46.52,29796.0,39.677,39.7709,39.6599,39.7368,29796.0
2016-12-12 11:00:00,46.54,46.73,46.54,46.71,29544.0,39.7539,39.9162,39.7539,39.8991,29544.0
2016-12-12 11:30:00,46.73,46.77,46.69,46.7,27692.0,39.9162,39.9503,39.882,39.8905,27692.0
2016-12-12 12:00:00,46.7,46.7,46.59,46.67,26344.0,39.8905,39.8905,39.7966,39.8649,26344.0
2016-12-12 12:30:00,46.67,46.71,46.63,46.66,26782.0,39.8649,39.8991,39.8307,39.8564,26782.0
2016-12-12 13:00:00,46.68,46.7,46.61,46.63,37776.0,39.8735,39.8905,39.8137,39.8307,37776.0
2016-12-12 13:30:00,46.63,46.63,46.52,46.52,29048.0,39.8307,39.8307,39.7368,39.7368,29048.0
2016-12-12 14:00:00,46.53,46.61,46.52,46.52,39448.0,39.7453,39.8137,39.7368,39.7368,39448.0
2016-12-12 14:30:00,46.52,46.52,46.44,46.49,32956.0,39.7368,39.7368,39.6684,39.7112,32956.0
2016-12-12 15:00:00,46.51,46.65,46.49,46.63,45400.0,39.7282,39.8478,39.7112,39.8307,45400.0
2016-12-12 15:30:00,46.63,46.74,46.6,46.69,158626.0,39.8307,39.9247,39.8051,39.882,158626.0
2016-12-13 09:30:00,46.81,47.1,46.81,47.02,84102.0,39.9845,40.2322,39.9845,40.1639,84102.0
2016-12-13 10:00:00,47.04,47.04,46.84,46.88,42148.0,40.181,40.181,40.0101,40.0443,42148.0
2016-12-13 10:30:00,46.88,47.02,46.84,46.94,55494.0,40.0443,40.1639,40.0101,40.0955,55494.0
2016-12-13 11:00:00,46.92,46.92,46.72,46.81,38074.0,40.0785,40.0785,39.9076,39.9845,38074.0
2016-12-13 11:30:00,46.81,46.92,46.77,46.92,32730.0,39.9845,40.0785,39.9503,40.0785,32730.0
2016-12-13 12:00:00,46.91,46.91,46.71,46.75,36818.0,40.0699,40.0699,39.8991,39.9332,36818.0
2016-12-13 12:30:00,46.78,46.83,46.76,46.8,23552.0,39.9589,40.0016,39.9418,39.976,23552.0
2016-12-13 13:00:00,46.79,46.87,46.74,46.84,31248.0,39.9674,40.0357,39.9247,40.0101,31248.0
2016-12-13 13:30:00,46.85,46.92,46.77,46.84,31626.0,40.0187,40.0785,39.9503,40.0101,31626.0
2016-12-13 14:00:00,46.84,46.88,46.77,46.77,26702.0,40.0101,40.0443,39.9503,39.9503,26702.0
2016-12-13 14:30:00,46.77,46.85,46.74,46.82,34600.0,39.9503,40.0187,39.9247,39.993,34600.0
2016-12-13 15:00:00,46.81,46.88,46.79,46.87,39984.0,39.9845,40.0443,39.9674,40.0357,39984.0
2016-12-13 15:30:00,46.87,46.91,46.81,46.85,144520.0,40.0357,40.0699,39.9845,40.0187,144520.0
2016-12-14 09:30:00,46.94,47.1,46.73,46.88,54006.0,40.0955,40.2322,39.9162,40.0443,54006.0
2016-12-14 10:00:00,46.91,46.98,46.56,46.66,38706.0,40.0699,40.1297,39.7709,39.8564,38706.0
2016-12-14 10:30:00,46.63,46.74,46.6,46.7,33174.0,39.8307,39.9247,39.8051,39.8905,33174.0
2016-12-14 11:00:00,46.74,46.74,46.52,46.6,25632.0,39.9247,39.9247,39.7368,39.8051,25632.0
2016-12-14 11:30:00,46.62,46.68,46.58,46.66,27784.0,39.8222,39.8735,39.788,39.8564,27784.0
2016-12-14 12:00:00,46.66,46.68,46.6,46.67,24530.0,39.8564,39.8735,39.8051,39.8649,24530.0
2016-12-14 12:30:00,46.67,46.77,46.67,46.71,37394.0,39.8649,39.9503,39.8649,39.8991,37394.0
2016-12-14 13:00:00,46.73,46.78,46.7,46.7,27390.0,39.9162,39.9589,39.8905,39.8905,27390.0
2016-12-14 13:30:00,46.7,46.72,46.65,46.68,25890.0,39.8905,39.9076,39.8478,39.8735,25890.0
2016-12-14 14:00:00,46.65,46.65,46.2,46.23,52420.0,39.8478,39.8478,39.4634,39.4891,52420.0
2016-12-14 14:30:00,46.24,46.44,46.22,46.23,50860.0,39.4976,39.6684,39.4805,39.4891,50860.0
2016-12-14 15:00:00,46.23,46.26,45.96,46.06,87356.0,39.4891,39.5147,39.2584,39.3439,87356.0
2016-12-14 15:30:00,46.05,46.29,45.97,46.05,181662.0,39.3353,39.5403,39.267,39.3353,181662.0
2016-12-15 09:30:00,46.09,46.38,45.92,46.27,73710.0,39.3695,39.6172,39.2243,39.5232,73710.0
2016-12-15 10:00:00,46.3,46.4,46.24,46.26,107296.0,39.5489,39.6343,39.4976,39.5147,107296.0
2016-12-15 10:30:00,46.26,46.62,46.26,46.6,68928.0,39.5147,39.8222,39.5147,39.8051,68928.0
2016-12-15 11:00:00,46.59,46.61,46.27,46.28,72208.0,39.7966,39.8137,39.5232,39.5318,72208.0
2016-12-15 11:30:00,46.29,46.37,46.16,46.33,63704.0,39.5403,39.6087,39.4293,39.5745,63704.0
2016-12-15 12:00:00,46.35,46.38,46.3,46.34,27738.0,39.5916,39.6172,39.5489,39.583,27738.0
2016-12-15 12:30:00,46.34,46.4,46.32,46.35,27306.0,39.583,39.6343,39.5659,39.5916,27306.0
2016-12-15 13:00:00,46.35,46.38,46.2,46.23,86314.0,39.5916,39.6172,39.4634,39.4891,86314.0
2016-12-15 13:30:00,46.24,46.29,46.08,46.16,67386.0,39.4976,39.5403,39.3609,39.4293,67386.0
2016-12-15 14:00:00,46.15,46.34,46.12,46.32,32288.0,39.4207,39.583,39.3951,39.5659,32288.0
2016-12-15 14:30:00,46.31,46.38,46.29,46.33,38816.0,39.5574,39.6172,39.5403,39.5745,38816.0
2016-12-15 15:00:00,46.33,46.35,46.1,46.12,137722.0,39.5745,39.5916,39.378,39.3951,137722.0
2016-12-15 15:30:00,46.12,46.26,46.11,46.17,291862.0,39.3951,39.5147,39.3866,39.4378,291862.0
2016-12-16 09:30:00,46.3,46.78,46.23,46.27,236262.0,39.5489,39.9589,39.4891,39.5232,236262.0
2016-12-16 10:00:00,46.26,46.37,46.26,46.32,31582.0,39.5147,39.6087,39.5147,39.5659,31582.0
2016-12-16 10:30:00,46.31,46.33,46.22,46.28,29132.0,39.5574,39.5745,39.4805,39.5318,29132.0
2016-12-16 11:00:00,46.27,46.37,46.2,46.33,37392.0,39.5232,39.6087,39.4634,39.5745,37392.0
2016-12-16 11:30:00,46.33,46.42,46.3,46.34,114454.0,39.5745,39.6514,39.5489,39.583,114454.0
2016-12-16 12:00:00,46.34,46.37,46.26,46.32,71476.0,39.583,39.6087,39.5147,39.5659,71476.0
2016-12-16 12:30:00,46.29,46.32,46.23,46.25,51804.0,39.5403,39.5659,39.4891,39.5062,51804.0
2016-12-16 13:00:00,46.23,46.27,46.13,46.18,70276.0,39.4891,39.5232,39.4036,39.4464,70276.0
2016-12-16 13:30:00,46.17,46.29,46.17,46.24,32412.0,39.4378,39.5403,39.4378,39.4976,32412.0
2016-12-16 14:00:00,46.26,46.26,46.1,46.13,71228.0,39.5147,39.5147,39.378,39.4036,71228.0
2016-12-16 14:30:00,46.15,46.26,46.13,46.17,69946.0,39.4207,39.5147,39.4036,39.4378,69946.0
2016-12-16 15:00:00,46.19,46.22,46.09,46.13,105206.0,39.4549,39.4805,39.3695,39.4036,105206.0
2016-12-16 15:30:00,46.13,46.29,46.12,46.23,255274.0,39.4036,39.5403,39.3951,39.4891,255274.0
2016-12-19 09:30:00,46.25,46.51,45.93,46.45,72660.0,39.5062,39.7282,39.2328,39.677,72660.0
2016-12-19 10:00:00,46.46,46.51,46.32,46.32,54196.0,39.6855,39.7282,39.5659,39.5659,54196.0
2016-12-19 10:30:00,46.26,46.34,46.23,46.31,33176.0,39.5147,39.583,39.4891,39.5574,33176.0
2016-12-19 11:00:00,46.32,46.35,46.27,46.29,27052.0,39.5659,39.5916,39.5232,39.5403,27052.0
2016-12-19 11:30:00,46.29,46.38,46.27,46.37,29924.0,39.5403,39.6172,39.5232,39.6087,29924.0
2016-12-19 12:00:00,46.38,46.47,46.38,46.42,24232.0,39.6172,39.6941,39.6172,39.6514,24232.0
2016-12-19 12:30:00,46.44,46.49,46.42,46.49,20260.0,39.6684,39.7112,39.6514,39.7112,20260.0
2016-12-19 13:00:00,46.49,46.62,46.48,46.62,23462.0,39.7112,39.8222,39.7026,39.8222,23462.0
2016-12-19 13:30:00,46.6,46.6,46.45,46.53,29142.0,39.8051,39.8051,39.677,39.7453,29142.0
2016-12-19 14:00:00,46.54,46.63,46.48,46.52,58098.0,39.7539,39.8307,39.7026,39.7368,58098.0
2016-12-19 14:30:00,46.51,46.52,46.42,46.42,50870.0,39.7282,39.7368,39.6514,39.6514,50870.0
2016-12-19 15:00:00,46.42,46.46,46.27,46.3,46738.0,39.6514,39.6855,39.5232,39.5489,46738.0
2016-12-19 15:30:00,46.3,46.33,46.26,46.32,125168.0,39.5489,39.5745,39.5147,39.5659,125168.0
2016-12-20 09:30:00,46.22,46.43,45.77,46.31,49224.0,39.4805,39.6599,39.0961,39.5574,49224.0
2016-12-20 10:00:00,46.31,46.35,46.21,46.29,39718.0,39.5574,39.5916,39.472,39.5403,39718.0
2016-12-20 10:30:00,46.32,46.49,46.3,46.41,37698.0,39.5659,39.7112,39.5489,39.6428,37698.0
2016-12-20 11:00:00,46.41,46.45,46.34,46.37,119806.0,39.6428,39.677,39.583,39.6087,119806.0
2016-12-20 11:30:00,46.38,46.46,46.37,46.38,28424.0,39.6172,39.6855,39.6087,39.6172,28424.0
2016-12-20 12:00:00,46.35,46.43,46.34,46.35,19930.0,39.5916,39.6599,39.583,39.5916,19930.0
2016-12-20 12:30:00,46.35,46.38,46.32,46.38,26208.0,39.5916,39.6172,39.5659,39.6172,26208.0
2016-12-20 13:00:00,46.37,46.37,46.3,46.36,20280.0,39.6087,39.6087,39.5489,39.6001,20280.0
2016-12-20 13:30:00,46.34,46.39,46.34,46.38,14804.0,39.583,39.6257,39.583,39.6172,14804.0
2016-12-20 14:00:00,46.38,46.41,46.34,46.34,33570.0,39.6172,39.6428,39.583,39.583,33570.0
2016-12-20 14:30:00,46.34,46.35,46.24,46.24,38274.0,39.583,39.5916,39.4976,39.4976,38274.0
2016-12-20 15:00:00,46.26,46.38,46.26,46.38,39782.0,39.5147,39.6172,39.5147,39.6172,39782.0
2016-12-20 15:30:00,46.38,46.44,46.33,46.38,104048.0,39.6172,39.6684,39.5745,39.6172,104048.0
2016-12-21 09:30:00,46.43,46.88,46.43,46.85,40842.0,39.6599,40.0443,39.6599,40.0187,40842.0
2016-12-21 10:00:00,46.85,46.91,46.8,46.87,34510.0,40.0187,40.0699,39.976,40.0357,34510.0
2016-12-21 10:30:00,46.86,46.9,46.82,46.84,32882.0,40.0272,40.0614,39.993,40.0101,32882.0
2016-12-21 11:00:00,46.83,46.85,46.73,46.75,37726.0,40.0016,40.0187,39.9162,39.9332,37726.0
2016-12-21 11:30:00,46.74,46.78,46.73,46.76,34056.0,39.9247,39.9589,39.9162,39.9418,34056.0
2016-12-21 12:00:00,46.76,46.81,46.74,46.75,17046.0,39.9418,39.9845,39.9247,39.9332,17046.0
2016-12-21 12:30:00,46.77,46.77,46.63,46.67,18550.0,39.9503,39.9503,39.8307,39.8649,18550.0
2016-12-21 13:00:00,46.68,46.71,46.56,46.56,14652.0,39.8735,39.8991,39.7709,39.7709,14652.0
2016-12-21 13:30:00,46.55,46.71,46.54,46.67,68188.0,39.7624,39.8991,39.7539,39.8649,68188.0
2016-12-21 14:00:00,46.67,46.72,46.59,46.65,57650.0,39.8649,39.9076,39.7966,39.8478,57650.0
2016-12-21 14:30:00,46.65,46.66,46.56,46.58,40556.0,39.8478,39.8564,39.7709,39.788,40556.0
2016-12-21 15:00:00,46.59,46.63,46.58,46.62,39804.0,39.7966,39.8307,39.788,39.8222,39804.0
2016-12-21 15:30:00,46.63,46.63,46.58,46.6,125660.0,39.8307,39.8307,39.788,39.8051,125660.0
2016-12-22 09:30:00,46.63,46.9,46.45,46.55,34686.0,39.8307,40.0614,39.677,39.7624,34686.0
2016-12-22 10:00:00,46.51,46.59,46.43,46.57,14866.0,39.7282,39.7966,39.6599,39.7795,14866.0
2016-12-22 10:30:00,46.55,46.65,46.55,46.6,18416.0,39.7624,39.8478,39.7624,39.8051,18416.0
2016-12-22 11:00:00,46.59,46.67,46.55,46.6,28658.0,39.7966,39.8649,39.7624,39.8051,28658.0
2016-12-22 11:30:00,46.59,46.6,46.42,46.42,58522.0,39.7966,39.8051,39.6514,39.6514,58522.0
2016-12-22 12:00:00,46.43,46.57,46.41,46.5,45462.0,39.6599,39.7795,39.6428,39.7197,45462.0
2016-12-22 12:30:00,46.51,46.56,46.48,46.52,54234.0,39.7282,39.7709,39.7026,39.7368,54234.0
2016-12-22 13:00:00,46.52,46.53,46.46,46.48,15554.0,39.7368,39.7453,39.6855,39.7026,15554.0
2016-12-22 13:30:00,46.48,46.59,46.48,46.52,48948.0,39.7026,39.7966,39.7026,39.7368,48948.0
2016-12-22 14:00:00,46.52,46.54,46.47,46.5,81912.0,39.7368,39.7539,39.6941,39.7197,81912.0
2016-12-22 14:30:00,46.5,46.52,46.44,46.45,101866.0,39.7197,39.7368,39.6684,39.677,101866.0
2016-12-22 15:00:00,46.45,46.46,46.43,46.44,77776.0,39.677,39.6855,39.6599,39.6684,77776.0
2016-12-22 15:30:00,46.44,46.48,46.35,46.43,255764.0,39.6684,39.7026,39.5916,39.6599,255764.0
2016-12-23 09:30:00,46.43,46.7,46.43,46.65,34034.0,39.6599,39.8905,39.6599,39.8478,34034.0
2016-12-23 10:00:00,46.66,46.68,46.47,46.47,44054.0,39.8564,39.8735,39.6941,39.6941,44054.0
2016-12-23 10:30:00,46.49,46.57,46.41,46.49,26258.0,39.7112,39.7795,39.6428,39.7112,26258.0
2016-12-23 11:00:00,46.51,46.51,46.34,46.43,38008.0,39.7282,39.7282,39.583,39.6599,38008.0
2016-12-23 11:30:00,46.45,46.52,46.44,46.52,13400.0,39.677,39.7368,39.6684,39.7368,13400.0
2016-12-23 12:00:00,46.54,46.54,46.34,46.35,24376.0,39.7539,39.7539,39.583,39.5916,24376.0
2016-12-23 12:30:00,46.36,46.42,46.35,46.39,13310.0,39.6001,39.6514,39.5916,39.6257,13310.0
2016-12-23 13:00:00,46.38,46.38,46.27,46.27,23846.0,39.6172,39.6172,39.5232,39.5232,23846.0
2016-12-23 13:30:00,46.27,46.4,46.26,46.4,11950.0,39.5232,39.6343,39.5147,39.6343,11950.0
2016-12-23 14:00:00,46.4,46.4,46.32,46.35,24758.0,39.6343,39.6343,39.5659,39.5916,24758.0
2016-12-23 14:30:00,46.35,46.41,46.34,46.4,25676.0,39.5916,39.6428,39.583,39.6343,25676.0
2016-12-23 15:00:00,46.42,46.52,46.4,46.51,29962.0,39.6514,39.7368,39.6343,39.7282,29962.0
2016-12-23 15:30:00,46.52,46.55,46.49,46.52,63854.0,39.7368,39.7624,39.7112,39.7368,63854.0
2016-12-27 09:30:00,46.59,46.82,46.59,46.74,26044.0,39.7966,39.993,39.7966,39.9247,26044.0
2016-12-27 10:00:00,46.75,46.76,46.54,46.57,18046.0,39.9332,39.9418,39.7539,39.7795,18046.0
2016-12-27 10:30:00,46.57,46.62,46.47,46.57,34680.0,39.7795,39.8222,39.6941,39.7795,34680.0
2016-12-27 11:00:00,46.57,46.6,46.52,46.56,28788.0,39.7795,39.8051,39.7368,39.7709,28788.0
2016-12-27 11:30:00,46.56,46.62,46.56,46.58,8970.0,39.7709,39.8222,39.7709,39.788,8970.0
2016-12-27 12:00:00,46.59,46.63,46.57,46.62,11954.0,39.7966,39.8307,39.7795,39.8222,11954.0
2016-12-27 12:30:00,46.63,46.66,46.58,46.58,14954.0,39.8307,39.8564,39.788,39.788,14954.0
2016-12-27 13:00:00,46.58,46.58,46.52,46.56,53164.0,39.788,39.788,39.7368,39.7709,53164.0
2016-12-27 13:30:00,46.55,46.55,46.44,46.52,56926.0,39.7624,39.7624,39.6684,39.7368,56926.0
2016-12-27 14:00:00,46.52,46.59,46.49,46.52,63376.0,39.7368,39.7966,39.7112,39.7368,63376.0
2016-12-27 14:30:00,46.53,46.57,46.49,46.57,30952.0,39.7453,39.7795,39.7112,39.7795,30952.0
2016-12-27 15:00:00,46.57,46.59,46.52,46.54,34896.0,39.7795,39.7966,39.7368,39.7539,34896.0
2016-12-27 15:30:00,46.55,46.55,46.51,46.52,89664.0,39.7624,39.7624,39.7282,39.7368,89664.0
2016-12-28 09:30:00,46.35,46.56,46.27,46.27,74830.0,39.7921,39.9724,39.7234,39.7234,74830.0
2016-12-28 10:00:00,46.29,46.63,46.29,46.62,61492.0,39.7406,40.0325,39.7406,40.0239,61492.0
2016-12-28 10:30:00,46.6,46.81,46.49,46.77,71792.0,40.0067,40.187,39.9123,40.1527,71792.0
2016-12-28 11:00:00,46.77,46.8,46.63,46.73,59106.0,40.1527,40.1784,40.0325,40.1183,59106.0
2016-12-28 11:30:00,46.71,46.74,46.63,46.65,35674.0,40.1012,40.1269,40.0325,40.0497,35674.0
2016-12-28 12:00:00,46.63,46.63,46.49,46.56,33148.0,40.0325,40.0325,39.9123,39.9724,33148.0
2016-12-28 12:30:00,46.57,46.57,46.42,46.49,23568.0,39.981,39.981,39.8522,39.9123,23568.0
2016-12-28 13:00:00,46.51,46.59,46.48,46.59,24684.0,39.9295,39.9982,39.9037,39.9982,24684.0
2016-12-28 13:30:00,46.58,46.58,46.52,46.52,30170.0,39.9896,39.9896,39.9381,39.9381,30170.0
2016-12-28 14:00:00,46.52,46.58,46.45,46.52,44840.0,39.9381,39.9896,39.878,39.9381,44840.0
2016-12-28 14:30:00,46.51,46.58,46.47,46.54,34780.0,39.9295,39.9896,39.8951,39.9552,34780.0
2016-12-28 15:00:00,46.53,46.54,46.42,46.42,60224.0,39.9466,39.9552,39.8522,39.8522,60224.0
2016-12-28 15:30:00,46.42,46.46,46.38,46.4,169356.0,39.8522,39.8865,39.8179,39.835,169356.0
2016-12-29 09:30:00,46.46,46.68,46.46,46.6,31746.0,39.8865,40.0754,39.8865,40.0067,31746.0
2016-12-29 10:00:00,46.6,46.84,46.58,46.77,39876.0,40.0067,40.2128,39.9896,40.1527,39876.0
2016-12-29 10:30:00,46.77,46.85,46.7,46.8,44962.0,40.1527,40.2214,40.0926,40.1784,44962.0
2016-12-29 11:00:00,46.81,46.85,46.64,46.85,36182.0,40.187,40.2214,40.0411,40.2214,36182.0
2016-12-29 11:30:00,46.84,46.88,46.79,46.88,35006.0,40.2128,40.2471,40.1699,40.2471,35006.0
2016-12-29 12:00:00,46.88,46.88,46.74,46.88,30218.0,40.2471,40.2471,40.1269,40.2471,30218.0
2016-12-29 12:30:00,46.88,46.9,46.76,46.78,27630.0,40.2471,40.2643,40.1441,40.1613,27630.0
2016-12-29 13:00:00,46.79,46.85,46.77,46.8,24426.0,40.1699,40.2214,40.1527,40.1784,24426.0
2016-12-29 13:30:00,46.78,46.85,46.77,46.85,26876.0,40.1613,40.2214,40.1527,40.2214,26876.0
2016-12-29 14:00:00,46.84,46.86,46.79,46.79,44428.0,40.2128,40.23,40.1699,40.1699,44428.0
2016-12-29 14:30:00,46.8,46.81,46.72,46.77,34798.0,40.1784,40.187,40.1098,40.1527,34798.0
2016-12-29 15:00:00,46.77,46.83,46.76,46.83,49246.0,40.1527,40.2042,40.1441,40.2042,49246.0
2016-12-29 15:30:00,46.83,46.85,46.76,46.84,137456.0,40.2042,40.2214,40.1441,40.2128,137456.0
2016-12-30 09:30:00,46.77,46.85,46.63,46.73,40330.0,40.1527,40.2214,40.0325,40.1183,40330.0
2016-12-30 10:00:00,46.68,46.85,46.68,46.74,45464.0,40.0754,40.2214,40.0754,40.1269,45464.0
2016-12-30 10:30:00,46.73,46.73,46.54,46.58,19750.0,40.1183,40.1183,39.9552,39.9896,19750.0
2016-12-30 11:00:00,46.58,46.72,46.57,46.7,59814.0,39.9896,40.1098,39.981,40.0926,59814.0
2016-12-30 11:30:00,46.68,46.74,46.66,46.71,34628.0,40.0754,40.1269,40.0582,40.1012,34628.0
2016-12-30 12:00:00,46.72,46.85,46.66,46.85,28090.0,40.1098,40.2214,40.0582,40.2214,28090.0
2016-12-30 12:30:00,46.85,46.85,46.71,46.76,31818.0,40.2214,40.2214,40.1012,40.1441,31818.0
2016-12-30 13:00:00,46.77,46.82,46.72,46.78,27360.0,40.1527,40.1956,40.1098,40.1613,27360.0
2016-12-30 13:30:00,46.78,46.8,46.7,46.73,35054.0,40.1613,40.1784,40.0926,40.1183,35054.0
2016-12-30 14:00:00,46.72,46.73,46.65,46.7,39316.0,40.1098,40.1183,40.0497,40.0926,39316.0
2016-12-30 14:30:00,46.68,46.71,46.56,46.63,88220.0,40.0754,40.1012,39.9724,40.0325,88220.0
2016-12-30 15:00:00,46.63,46.7,46.61,46.69,54482.0,40.0325,40.0926,40.0153,40.084,54482.0
2016-12-30 15:30:00,46.7,46.7,46.52,46.67,189676.0,40.0926,40.0926,39.9381,40.0668,189676.0
2017-01-03 09:30:00,46.88,46.88,46.52,46.66,106734.0,40.2471,40.2471,39.9381,40.0582,106734.0
2017-01-03 10:00:00,46.66,46.81,46.61,46.77,60072.0,40.0582,40.187,40.0153,40.1527,60072.0
2017-01-03 10:30:00,46.77,46.85,46.69,46.76,57314.0,40.1527,40.2214,40.084,40.1441,57314.0
2017-01-03 11:00:00,46.78,46.87,46.68,46.84,33064.0,40.1613,40.2385,40.0754,40.2128,33064.0
2017-01-03 11:30:00,46.85,46.88,46.78,46.85,34964.0,40.2214,40.2471,40.1613,40.2214,34964.0
2017-01-03 12:00:00,46.87,46.9,46.82,46.83,28264.0,40.2385,40.2643,40.1956,40.2042,28264.0
2017-01-03 12:30:00,46.82,46.84,46.75,46.82,19876.0,40.1956,40.2128,40.1355,40.1956,19876.0
2017-01-03 13:00:00,46.82,46.84,46.77,46.84,15912.0,40.1956,40.2128,40.1527,40.2128,15912.0
2017-01-03 13:30:00,46.83,46.83,46.63,46.63,31404.0,40.2042,40.2042,40.0325,40.0325,31404.0
2017-01-03 14:00:00,46.63,46.74,46.63,46.71,35484.0,40.0325,40.1269,40.0325,40.1012,35484.0
2017-01-03 14:30:00,46.7,46.77,46.67,46.75,32972.0,40.0926,40.1527,40.0668,40.1355,32972.0
2017-01-03 15:00:00,46.74,46.76,46.6,46.6,64988.0,40.1269,40.1441,40.0067,40.0067,64988.0
2017-01-03 15:30:00,46.6,46.81,46.59,46.77,141114.0,40.0067,40.187,39.9982,40.1527,141114.0
2017-01-04 09:30:00,46.93,46.98,46.72,46.76,82662.0,40.29,40.333,40.1098,40.1441,82662.0
2017-01-04 10:00:00,46.76,46.98,46.75,46.89,98058.0,40.1441,40.333,40.1355,40.2557,98058.0
2017-01-04 10:30:00,46.91,46.94,46.88,46.93,44912.0,40.2729,40.2986,40.2471,40.29,44912.0
2017-01-04 11:00:00,46.93,46.98,46.92,46.95,39950.0,40.29,40.333,40.2815,40.3072,39950.0
2017-01-04 11:30:00,46.94,46.96,46.82,46.85,35792.0,40.2986,40.3158,40.1956,40.2214,35792.0
2017-01-04 12:00:00,46.85,46.85,46.77,46.8,50238.0,40.2214,40.2214,40.1527,40.1784,50238.0
2017-01-04 12:30:00,46.8,46.85,46.79,46.79,81852.0,40.1784,40.2214,40.1699,40.1699,81852.0
2017-01-04 13:00:00,46.78,46.82,46.73,46.74,76562.0,40.1613,40.1956,40.1183,40.1269,76562.0
2017-01-04 13:30:00,46.74,46.74,46.63,46.67,68048.0,40.1269,40.1269,40.0325,40.0668,68048.0
2017-01-04 14:00:00,46.66,46.74,46.66,46.71,56422.0,40.0582,40.1269,40.0582,40.1012,56422.0
2017-01-04 14:30:00,46.72,46.73,46.65,46.67,37074.0,40.1098,40.1183,40.0497,40.0668,37074.0
2017-01-04 15:00:00,46.66,46.73,46.66,46.7,55414.0,40.0582,40.1183,40.0582,40.0926,55414.0
2017-01-04 15:30:00,46.7,46.74,46.63,46.66,164744.0,40.0926,40.1269,40.0325,40.0582,164744.0
2017-01-05 09:30:00,46.62,46.67,46.25,46.27,77770.0,40.0239,40.0668,39.7063,39.7234,77770.0
2017-01-05 10:00:00,46.28,46.37,46.23,46.23,91888.0,39.732,39.8093,39.6891,39.6891,91888.0
2017-01-05 10:30:00,46.27,46.38,46.24,46.37,58808.0,39.7234,39.8179,39.6977,39.8093,58808.0
2017-01-05 11:00:00,46.36,46.44,46.28,46.36,84922.0,39.8007,39.8694,39.732,39.8007,84922.0
2017-01-05 11:30:00,46.35,46.38,46.23,46.29,128284.0,39.7921,39.8179,39.6891,39.7406,128284.0
2017-01-05 12:00:00,46.31,46.33,46.24,46.29,81652.0,39.7578,39.7749,39.6977,39.7406,81652.0
2017-01-05 12:30:00,46.27,46.27,46.07,46.15,45380.0,39.7234,39.7234,39.5517,39.6204,45380.0
2017-01-05 13:00:00,46.16,46.22,45.99,45.99,85320.0,39.629,39.6805,39.483,39.483,85320.0
2017-01-05 13:30:00,45.99,46.17,45.98,46.16,81752.0,39.483,39.6376,39.4745,39.629,81752.0
2017-01-05 14:00:00,46.15,46.21,46.02,46.02,85492.0,39.6204,39.6719,39.5088,39.5088,85492.0
2017-01-05 14:30:00,46.03,46.11,45.98,45.99,111672.0,39.5174,39.5861,39.4745,39.483,111672.0
2017-01-05 15:00:00,45.98,46.01,45.74,45.76,309902.0,39.4745,39.5002,39.2684,39.2856,309902.0
2017-01-05 15:30:00,45.75,45.85,45.72,45.75,633284.0,39.277,39.3629,39.2512,39.277,633284.0
2017-01-06 09:30:00,45.77,45.94,45.58,45.67,127688.0,39.2942,39.4401,39.1311,39.2083,127688.0
2017-01-06 10:00:00,45.65,45.8,45.63,45.72,94458.0,39.1912,39.3199,39.174,39.2512,94458.0
2017-01-06 10:30:00,45.71,45.74,45.6,45.65,148446.0,39.2427,39.2684,39.1482,39.1912,148446.0
2017-01-06 11:00:00,45.65,45.69,45.52,45.55,123954.0,39.1912,39.2255,39.0795,39.1053,123954.0
2017-01-06 11:30:00,45.55,45.71,45.52,45.66,122298.0,39.1053,39.2427,39.0795,39.1997,122298.0
2017-01-06 12:00:00,45.66,45.75,45.64,45.75,106902.0,39.1997,39.277,39.1826,39.277,106902.0
2017-01-06 12:30:00,45.75,45.75,45.67,45.68,80192.0,39.277,39.277,39.2083,39.2169,80192.0
2017-01-06 13:00:00,45.68,45.7,45.58,45.58,71100.0,39.2169,39.2341,39.1311,39.1311,71100.0
2017-01-06 13:30:00,45.59,45.7,45.58,45.67,76882.0,39.1396,39.2341,39.1311,39.2083,76882.0
2017-01-06 14:00:00,45.66,45.67,45.63,45.63,47010.0,39.1997,39.2083,39.174,39.174,47010.0
2017-01-06 14:30:00,45.65,45.68,45.61,45.61,49480.0,39.1912,39.2169,39.1568,39.1568,49480.0
2017-01-06 15:00:00,45.61,45.63,45.57,45.61,466690.0,39.1568,39.174,39.1225,39.1568,466690.0
2017-01-06 15:30:00,45.61,45.7,45.58,45.69,363856.0,39.1568,39.2341,39.1311,39.2255,363856.0
2017-01-09 09:30:00,45.71,45.82,45.38,45.49,123048.0,39.2427,39.3371,38.9594,39.0538,123048.0
2017-01-09 10:00:00,45.5,45.52,45.37,45.4,50050.0,39.0624,39.0795,38.9508,38.9765,50050.0
2017-01-09 10:30:00,45.42,45.43,45.34,45.34,44148.0,38.9937,39.0023,38.925,38.925,44148.0
2017-01-09 11:00:00,45.35,45.39,45.19,45.19,60658.0,38.9336,38.9679,38.7962,38.7962,60658.0
2017-01-09 11:30:00,45.2,45.25,45.13,45.15,64496.0,38.8048,38.8477,38.7447,38.7619,64496.0
2017-01-09 12:00:00,45.17,45.18,45.1,45.17,77330.0,38.7791,38.7876,38.719,38.7791,77330.0
2017-01-09 12:30:00,45.18,45.18,45.06,45.12,72788.0,38.7876,38.7876,38.6846,38.7361,72788.0
2017-01-09 13:00:00,45.12,45.14,45.09,45.1,51198.0,38.7361,38.7533,38.7104,38.719,51198.0
2017-01-09 13:30:00,45.1,45.11,45.02,45.02,42204.0,38.719,38.7276,38.6503,38.6503,42204.0
2017-01-09 14:00:00,45.02,45.06,44.98,45.06,106912.0,38.6503,38.6846,38.6159,38.6846,106912.0
2017-01-09 14:30:00,45.06,45.11,45.03,45.09,71078.0,38.6846,38.7276,38.6589,38.7104,71078.0
2017-01-09 15:00:00,45.08,45.09,44.99,45.01,84282.0,38.7018,38.7104,38.6245,38.6417,84282.0
2017-01-09 15:30:00,45.0,45.13,44.99,45.07,376240.0,38.6331,38.7447,38.6245,38.6932,376240.0
2017-01-10 09:30:00,44.92,45.06,44.88,45.02,137980.0,38.5644,38.6846,38.5301,38.6503,137980.0
2017-01-10 10:00:00,45.06,45.09,44.99,45.08,60402.0,38.6846,38.7104,38.6245,38.7018,60402.0
2017-01-10 10:30:00,45.06,45.07,44.98,44.99,81120.0,38.6846,38.6932,38.6159,38.6245,81120.0
2017-01-10 11:00:00,44.98,45.08,44.97,45.04,70336.0,38.6159,38.7018,38.6074,38.6675,70336.0
2017-01-10 11:30:00,45.04,45.06,44.95,44.97,85390.0,38.6675,38.6846,38.5902,38.6074,85390.0
2017-01-10 12:00:00,44.97,45.07,44.97,45.0,87896.0,38.6074,38.6932,38.6074,38.6331,87896.0
2017-01-10 12:30:00,44.99,45.05,44.99,45.02,63788.0,38.6245,38.676,38.6245,38.6503,63788.0
2017-01-10 13:00:00,45.01,45.08,45.01,45.04,153924.0,38.6417,38.7018,38.6417,38.6675,153924.0
2017-01-10 13:30:00,45.05,45.08,44.94,44.96,66282.0,38.676,38.7018,38.5816,38.5988,66282.0
2017-01-10 14:00:00,44.95,44.96,44.88,44.91,116074.0,38.5902,38.5988,38.5301,38.5559,116074.0
2017-01-10 14:30:00,44.92,44.97,44.88,44.92,74214.0,38.5644,38.6074,38.5301,38.5644,74214.0
2017-01-10 15:00:00,44.92,44.93,44.88,44.92,80820.0,38.5644,38.573,38.5301,38.5644,80820.0
2017-01-10 15:30:00,44.92,44.98,44.9,44.9,299968.0,38.5644,38.6159,38.5473,38.5473,299968.0
2017-01-11 09:30:00,44.91,45.16,44.83,45.05,82534.0,38.5559,38.7705,38.4872,38.676,82534.0
2017-01-11 10:00:00,45.07,45.11,44.88,44.99,50936.0,38.6932,38.7276,38.5301,38.6245,50936.0
2017-01-11 10:30:00,44.99,45.06,44.89,44.95,36182.0,38.6245,38.6846,38.5387,38.5902,36182.0
2017-01-11 11:00:00,44.95,44.99,44.9,44.94,47540.0,38.5902,38.6245,38.5473,38.5816,47540.0
2017-01-11 11:30:00,44.91,45.08,44.88,45.04,35040.0,38.5559,38.7018,38.5301,38.6675,35040.0
2017-01-11 12:00:00,45.06,45.07,44.94,45.04,39402.0,38.6846,38.6932,38.5816,38.6675,39402.0
2017-01-11 12:30:00,45.04,45.12,45.01,45.08,45470.0,38.6675,38.7361,38.6417,38.7018,45470.0
2017-01-11 13:00:00,45.08,45.14,45.08,45.11,26986.0,38.7018,38.7533,38.7018,38.7276,26986.0
2017-01-11 13:30:00,45.11,45.29,45.1,45.24,46332.0,38.7276,38.8821,38.719,38.8392,46332.0
2017-01-11 14:00:00,45.25,45.26,45.13,45.13,48404.0,38.8477,38.8563,38.7447,38.7447,48404.0
2017-01-11 14:30:00,45.13,45.2,45.1,45.1,34540.0,38.7447,38.8048,38.719,38.719,34540.0
2017-01-11 15:00:00,45.11,45.16,45.08,45.1,42472.0,38.7276,38.7705,38.7018,38.719,42472.0
2017-01-11 15:30:00,45.1,45.13,45.04,45.12,124164.0,38.719,38.7447,38.6675,38.7361,124164.0
2017-01-12 09:30:00,45.05,45.35,44.96,45.35,57612.0,38.676,38.9336,38.5988,38.9336,57612.0
2017-01-12 10:00:00,45.33,45.34,45.08,45.1,37420.0,38.9164,38.925,38.7018,38.719,37420.0
2017-01-12 10:30:00,45.07,45.15,45.03,45.11,23082.0,38.6932,38.7619,38.6589,38.7276,23082.0
2017-01-12 11:00:00,45.1,45.18,45.08,45.11,27698.0,38.719,38.7876,38.7018,38.7276,27698.0
2017-01-12 11:30:00,45.12,45.13,45.01,45.02,26520.0,38.7361,38.7447,38.6417,38.6503,26520.0
2017-01-12 12:00:00,45.02,45.06,45.01,45.02,18460.0,38.6503,38.6846,38.6417,38.6503,18460.0
2017-01-12 12:30:00,45.03,45.03,44.95,44.95,34932.0,38.6589,38.6589,38.5902,38.5902,34932.0
2017-01-12 13:00:00,44.95,45.01,44.92,45.01,64132.0,38.5902,38.6417,38.5644,38.6417,64132.0
2017-01-12 13:30:00,45.02,45.19,45.02,45.19,48916.0,38.6503,38.7962,38.6503,38.7962,48916.0
2017-01-12 14:00:00,45.18,45.27,45.16,45.24,60408.0,38.7876,38.8649,38.7705,38.8392,60408.0
2017-01-12 14:30:00,45.24,45.32,45.24,45.27,106764.0,38.8392,38.9078,38.8392,38.8649,106764.0
2017-01-12 15:00:00,45.28,45.33,45.27,45.27,66098.0,38.8735,38.9164,38.8649,38.8649,66098.0
2017-01-12 15:30:00,45.27,45.38,45.27,45.35,183676.0,38.8649,38.9594,38.8649,38.9336,183676.0
2017-01-13 09:30:00,45.27,45.49,45.27,45.41,118042.0,38.8649,39.0538,38.8649,38.9851,118042.0
2017-01-13 10:00:00,45.43,45.71,45.32,45.63,134412.0,39.0023,39.2427,38.9078,39.174,134412.0
2017-01-13 10:30:00,45.63,45.79,45.63,45.71,216284.0,39.174,39.3113,39.174,39.2427,216284.0
2017-01-13 11:00:00,45.71,45.79,45.67,45.73,98342.0,39.2427,39.3113,39.2083,39.2598,98342.0
2017-01-13 11:30:00,45.73,45.77,45.66,45.7,54050.0,39.2598,39.2942,39.1997,39.2341,54050.0
2017-01-13 12:00:00,45.69,45.77,45.68,45.75,79892.0,39.2255,39.2942,39.2169,39.277,79892.0
2017-01-13 12:30:00,45.76,45.83,45.74,45.82,101338.0,39.2856,39.3457,39.2684,39.3371,101338.0
2017-01-13 13:00:00,45.82,45.85,45.74,45.74,88618.0,39.3371,39.3629,39.2684,39.2684,88618.0
2017-01-13 13:30:00,45.74,45.77,45.73,45.75,69112.0,39.2684,39.2942,39.2598,39.277,69112.0
2017-01-13 14:00:00,45.74,45.78,45.72,45.72,94756.0,39.2684,39.3028,39.2512,39.2512,94756.0
2017-01-13 14:30:00,45.73,45.74,45.63,45.65,56286.0,39.2598,39.2684,39.174,39.1912,56286.0
2017-01-13 15:00:00,45.66,45.69,45.63,45.67,93032.0,39.1997,39.2255,39.174,39.2083,93032.0
2017-01-13 15:30:00,45.67,45.71,45.66,45.7,289800.0,39.2083,39.2427,39.1997,39.2341,289800.0
2017-01-17 09:30:00,45.67,46.0,45.51,45.91,160952.0,39.2083,39.4916,39.071,39.4144,160952.0
2017-01-17 10:00:00,45.9,46.16,45.9,46.14,105766.0,39.4058,39.629,39.4058,39.6118,105766.0
2017-01-17 10:30:00,46.13,46.28,46.13,46.24,65882.0,39.6032,39.732,39.6032,39.6977,65882.0
2017-01-17 11:00:00,46.24,46.27,46.12,46.15,63256.0,39.6977,39.7234,39.5947,39.6204,63256.0
2017-01-17 11:30:00,46.15,46.17,46.05,46.09,38076.0,39.6204,39.6376,39.5346,39.5689,38076.0
2017-01-17 12:00:00,46.09,46.17,46.09,46.17,32448.0,39.5689,39.6376,39.5689,39.6376,32448.0
2017-01-17 12:30:00,46.16,46.22,46.13,46.22,42914.0,39.629,39.6805,39.6032,39.6805,42914.0
2017-01-17 13:00:00,46.21,46.31,46.21,46.28,59018.0,39.6719,39.7578,39.6719,39.732,59018.0
2017-01-17 13:30:00,46.28,46.32,46.26,46.27,76686.0,39.732,39.7664,39.7148,39.7234,76686.0
2017-01-17 14:00:00,46.27,46.28,46.2,46.24,33586.0,39.7234,39.732,39.6633,39.6977,33586.0
2017-01-17 14:30:00,46.24,46.29,46.2,46.23,55908.0,39.6977,39.7406,39.6633,39.6891,55908.0
2017-01-17 15:00:00,46.23,46.23,46.17,46.22,52120.0,39.6891,39.6891,39.6376,39.6805,52120.0
2017-01-17 15:30:00,46.22,46.34,46.22,46.33,241364.0,39.6805,39.7835,39.6805,39.7749,241364.0
2017-01-18 09:30:00,46.41,46.51,46.33,46.43,36834.0,39.8436,39.9295,39.7749,39.8608,36834.0
2017-01-18 10:00:00,46.42,46.46,46.33,46.41,39806.0,39.8522,39.8865,39.7749,39.8436,39806.0
2017-01-18 10:30:00,46.43,46.52,46.4,46.44,38270.0,39.8608,39.9381,39.835,39.8694,38270.0
2017-01-18 11:00:00,46.47,46.49,46.41,46.45,89374.0,39.8951,39.9123,39.8436,39.878,89374.0
2017-01-18 11:30:00,46.46,46.56,46.46,46.49,38150.0,39.8865,39.9724,39.8865,39.9123,38150.0
2017-01-18 12:00:00,46.48,46.48,46.42,46.43,17290.0,39.9037,39.9037,39.8522,39.8608,17290.0
2017-01-18 12:30:00,46.42,46.44,46.34,46.35,14176.0,39.8522,39.8694,39.7835,39.7921,14176.0
2017-01-18 13:00:00,46.35,46.4,46.34,46.37,28346.0,39.7921,39.835,39.7835,39.8093,28346.0
2017-01-18 13:30:00,46.35,46.43,46.35,46.43,15560.0,39.7921,39.8608,39.7921,39.8608,15560.0
2017-01-18 14:00:00,46.44,46.49,46.41,46.49,41790.0,39.8694,39.9123,39.8436,39.9123,41790.0
2017-01-18 14:30:00,46.48,46.51,46.47,46.51,72462.0,39.9037,39.9295,39.8951,39.9295,72462.0
2017-01-18 15:00:00,46.51,46.51,46.44,46.47,21914.0,39.9295,39.9295,39.8694,39.8951,21914.0
2017-01-18 15:30:00,46.46,46.53,46.45,46.53,145622.0,39.8865,39.9466,39.878,39.9466,145622.0
2017-01-19 09:30:00,46.47,46.55,46.38,46.48,41600.0,39.8951,39.9638,39.8179,39.9037,41600.0
2017-01-19 10:00:00,46.49,46.55,46.42,46.44,40940.0,39.9123,39.9638,39.8522,39.8694,40940.0
2017-01-19 10:30:00,46.41,46.46,46.39,46.42,38656.0,39.8436,39.8865,39.8265,39.8522,38656.0
2017-01-19 11:00:00,46.42,46.45,46.38,46.38,34574.0,39.8522,39.878,39.8179,39.8179,34574.0
2017-01-19 11:30:00,46.4,46.46,46.38,46.46,28372.0,39.835,39.8865,39.8179,39.8865,28372.0
2017-01-19 12:00:00,46.47,46.48,46.44,46.46,32754.0,39.8951,39.9037,39.8694,39.8865,32754.0
2017-01-19 12:30:00,46.47,46.55,46.46,46.49,175360.0,39.8951,39.9638,39.8865,39.9123,175360.0
2017-01-19 13:00:00,46.49,46.55,46.48,46.52,67758.0,39.9123,39.9638,39.9037,39.9381,67758.0
2017-01-19 13:30:00,46.52,46.56,46.5,46.52,65446.0,39.9381,39.9724,39.9209,39.9381,65446.0
2017-01-19 14:00:00,46.52,46.53,46.45,46.5,156810.0,39.9381,39.9466,39.878,39.9209,156810.0
2017-01-19 14:30:00,46.5,46.55,46.48,46.54,184214.0,39.9209,39.9638,39.9037,39.9552,184214.0
2017-01-19 15:00:00,46.53,46.56,46.48,46.53,129818.0,39.9466,39.9724,39.9037,39.9466,129818.0
2017-01-19 15:30:00,46.53,46.54,46.45,46.51,237292.0,39.9466,39.9552,39.878,39.9295,237292.0
2017-01-20 09:30:00,46.72,46.9,46.72,46.8,174594.0,40.1098,40.2643,40.1098,40.1784,174594.0
2017-01-20 10:00:00,46.79,46.89,46.75,46.81,45176.0,40.1699,40.2557,40.1355,40.187,45176.0
2017-01-20 10:30:00,46.81,46.83,46.67,46.67,69028.0,40.187,40.2042,40.0668,40.0668,69028.0
2017-01-20 11:00:00,46.65,46.71,46.63,46.64,36946.0,40.0497,40.1012,40.0325,40.0411,36946.0
2017-01-20 11:30:00,46.63,46.7,46.63,46.67,39814.0,40.0325,40.0926,40.0325,40.0668,39814.0
2017-01-20 12:00:00,46.68,46.71,46.55,46.59,44860.0,40.0754,40.1012,39.9638,39.9982,44860.0
2017-01-20 12:30:00,46.56,46.57,46.42,46.54,24140.0,39.9724,39.981,39.8522,39.9552,24140.0
2017-01-20 13:00:00,46.52,46.59,46.52,46.55,10868.0,39.9381,39.9982,39.9381,39.9638,10868.0
2017-01-20 13:30:00,46.52,46.58,46.51,46.55,20618.0,39.9381,39.9896,39.9295,39.9638,20618.0
2017-01-20 14:00:00,46.55,46.6,46.52,46.58,33190.0,39.9638,40.0067,39.9381,39.9896,33190.0
2017-01-20 14:30:00,46.57,46.58,46.55,46.57,44654.0,39.981,39.9896,39.9638,39.981,44654.0
2017-01-20 15:00:00,46.57,46.59,46.54,46.55,83174.0,39.981,39.9982,39.9552,39.9638,83174.0
2017-01-20 15:30:00,46.54,46.67,46.52,46.65,163884.0,39.9552,40.0668,39.9381,40.0497,163884.0
2017-01-23 09:30:00,46.65,46.66,46.4,46.46,84994.0,40.0497,40.0582,39.835,39.8865,84994.0
2017-01-23 10:00:00,46.46,46.61,46.44,46.59,75094.0,39.8865,40.0153,39.8694,39.9982,75094.0
2017-01-23 10:30:00,46.6,46.6,46.48,46.49,109894.0,40.0067,40.0067,39.9037,39.9123,109894.0
2017-01-23 11:00:00,46.49,46.54,46.42,46.51,86302.0,39.9123,39.9552,39.8522,39.9295,86302.0
2017-01-23 11:30:00,46.5,46.56,46.49,46.52,23544.0,39.9209,39.9724,39.9123,39.9381,23544.0
2017-01-23 12:00:00,46.52,46.58,46.49,46.56,26004.0,39.9381,39.9896,39.9123,39.9724,26004.0
2017-01-23 12:30:00,46.58,46.63,46.57,46.59,21542.0,39.9896,40.0325,39.981,39.9982,21542.0
2017-01-23 13:00:00,46.62,46.63,46.58,46.6,30100.0,40.0239,40.0325,39.9896,40.0067,30100.0
2017-01-23 13:30:00,46.59,46.62,46.52,46.52,18894.0,39.9982,40.0239,39.9381,39.9381,18894.0
2017-01-23 14:00:00,46.52,46.56,46.51,46.56,20042.0,39.9381,39.9724,39.9295,39.9724,20042.0
2017-01-23 14:30:00,46.55,46.6,46.55,46.59,24654.0,39.9638,40.0067,39.9638,39.9982,24654.0
2017-01-23 15:00:00,46.58,46.62,46.52,46.58,46552.0,39.9896,40.0239,39.9381,39.9896,46552.0
2017-01-23 15:30:00,46.58,46.63,46.56,46.6,139054.0,39.9896,40.0325,39.9724,40.0067,139054.0
2017-01-24 09:30:00,46.61,46.92,46.6,46.91,99604.0,40.0153,40.2815,40.0067,40.2729,99604.0
2017-01-24 10:00:00,46.89,46.94,46.81,46.91,113992.0,40.2557,40.2986,40.187,40.2729,113992.0
2017-01-24 10:30:00,46.92,46.99,46.85,46.95,91884.0,40.2815,40.3416,40.2214,40.3072,91884.0
2017-01-24 11:00:00,46.96,47.13,46.95,47.09,113070.0,40.3158,40.4618,40.3072,40.4274,113070.0
2017-01-24 11:30:00,47.09,47.17,47.05,47.13,96000.0,40.4274,40.4961,40.3931,40.4618,96000.0
2017-01-24 12:00:00,47.12,47.17,47.1,47.16,71538.0,40.4532,40.4961,40.436,40.4875,71538.0
2017-01-24 12:30:00,47.15,47.18,47.1,47.15,70968.0,40.4789,40.5047,40.436,40.4789,70968.0
2017-01-24 13:00:00,47.15,47.24,47.08,47.08,183486.0,40.4789,40.5562,40.4188,40.4188,183486.0
2017-01-24 13:30:00,47.09,47.19,47.08,47.1,148196.0,40.4274,40.5133,40.4188,40.436,148196.0
2017-01-24 14:00:00,47.11,47.14,47.08,47.09,88076.0,40.4446,40.4703,40.4188,40.4274,88076.0
2017-01-24 14:30:00,47.08,47.15,47.08,47.08,111352.0,40.4188,40.4789,40.4188,40.4188,111352.0
2017-01-24 15:00:00,47.07,47.11,47.03,47.07,208078.0,40.4102,40.4446,40.3759,40.4102,208078.0
2017-01-24 15:30:00,47.08,47.09,46.95,47.02,416078.0,40.4188,40.4274,40.3072,40.3673,416078.0
2017-01-25 09:30:00,46.92,47.65,46.84,47.35,218768.0,40.2815,40.9082,40.2128,40.6506,218768.0
2017-01-25 10:00:00,47.38,47.91,47.23,47.91,248736.0,40.6764,41.1314,40.5476,41.1314,248736.0
2017-01-25 10:30:00,47.89,48.1,47.69,47.79,267212.0,41.1142,41.2945,40.9425,41.0284,267212.0
2017-01-25 11:00:00,47.8,48.1,47.8,48.06,114346.0,41.037,41.2945,41.037,41.2602,114346.0
2017-01-25 11:30:00,48.07,48.1,47.94,48.04,109890.0,41.2688,41.2945,41.1571,41.243,109890.0
2017-01-25 12:00:00,48.05,48.05,47.86,47.98,77428.0,41.2516,41.2516,41.0885,41.1915,77428.0
2017-01-25 12:30:00,47.96,47.99,47.8,47.8,107346.0,41.1743,41.2001,41.037,41.037,107346.0
2017-01-25 13:00:00,47.8,47.86,47.72,47.82,89966.0,41.037,41.0885,40.9683,41.0541,89966.0
2017-01-25 13:30:00,47.84,47.91,47.83,47.91,116200.0,41.0713,41.1314,41.0627,41.1314,116200.0
2017-01-25 14:00:00,47.9,48.11,47.88,48.07,82088.0,41.1228,41.3031,41.1056,41.2688,82088.0
2017-01-25 14:30:00,48.07,48.07,47.93,47.99,101364.0,41.2688,41.2688,41.1486,41.2001,101364.0
2017-01-25 15:00:00,47.99,48.0,47.83,47.92,128622.0,41.2001,41.2087,41.0627,41.14,128622.0
2017-01-25 15:30:00,47.92,47.96,47.87,47.88,283172.0,41.14,41.1743,41.0971,41.1056,283172.0
2017-01-26 09:30:00,47.88,48.07,47.72,47.89,194314.0,41.1056,41.2688,40.9683,41.1142,194314.0
2017-01-26 10:00:00,47.91,47.99,47.72,47.85,195278.0,41.1314,41.2001,40.9683,41.0799,195278.0
2017-01-26 10:30:00,47.86,47.88,47.74,47.79,105276.0,41.0885,41.1056,40.9854,41.0284,105276.0
2017-01-26 11:00:00,47.8,47.85,47.68,47.71,104842.0,41.037,41.0799,40.9339,40.9597,104842.0
2017-01-26 11:30:00,47.71,47.87,47.71,47.8,89428.0,40.9597,41.0971,40.9597,41.037,89428.0
2017-01-26 12:00:00,47.81,47.81,47.69,47.76,62306.0,41.0455,41.0455,40.9425,41.0026,62306.0
2017-01-26 12:30:00,47.76,47.84,47.74,47.79,52852.0,41.0026,41.0713,40.9854,41.0284,52852.0
2017-01-26 13:00:00,47.79,47.83,47.74,47.83,66230.0,41.0284,41.0627,40.9854,41.0627,66230.0
2017-01-26 13:30:00,47.83,47.9,47.81,47.88,66164.0,41.0627,41.1228,41.0455,41.1056,66164.0
2017-01-26 14:00:00,47.88,47.89,47.77,47.83,69846.0,41.1056,41.1142,41.0112,41.0627,69846.0
2017-01-26 14:30:00,47.83,47.89,47.77,47.77,69698.0,41.0627,41.1142,41.0112,41.0112,69698.0
2017-01-26 15:00:00,47.78,47.83,47.71,47.83,108538.0,41.0198,41.0627,40.9597,41.0627,108538.0
2017-01-26 15:30:00,47.82,47.85,47.77,47.81,290176.0,41.0541,41.0799,41.0112,41.0455,290176.0
2017-01-27 09:30:00,48.02,48.06,47.78,47.8,102970.0,41.2258,41.2602,41.0198,41.037,102970.0
2017-01-27 10:00:00,47.82,47.88,47.67,47.78,80286.0,41.0541,41.1056,40.9253,41.0198,80286.0
2017-01-27 10:30:00,47.79,47.84,47.77,47.8,75412.0,41.0284,41.0713,41.0112,41.037,75412.0
2017-01-27 11:00:00,47.81,47.83,47.71,47.74,74408.0,41.0455,41.0627,40.9597,40.9854,74408.0
2017-01-27 11:30:00,47.74,47.79,47.73,47.77,51700.0,40.9854,41.0284,40.9769,41.0112,51700.0
2017-01-27 12:00:00,47.77,47.89,47.75,47.87,54926.0,41.0112,41.1142,40.994,41.0971,54926.0
2017-01-27 12:30:00,47.86,47.86,47.76,47.78,70818.0,41.0885,41.0885,41.0026,41.0198,70818.0
2017-01-27 13:00:00,47.78,47.8,47.72,47.73,66518.0,41.0198,41.037,40.9683,40.9769,66518.0
2017-01-27 13:30:00,47.73,47.74,47.68,47.69,93762.0,40.9769,40.9854,40.9339,40.9425,93762.0
2017-01-27 14:00:00,47.69,47.75,47.68,47.74,80074.0,40.9425,40.994,40.9339,40.9854,80074.0
2017-01-27 14:30:00,47.74,47.75,47.6,47.67,157000.0,40.9854,40.994,40.8653,40.9253,157000.0
2017-01-27 15:00:00,47.67,47.89,47.67,47.85,177172.0,40.9253,41.1142,40.9253,41.0799,177172.0
2017-01-27 15:30:00,47.85,47.95,47.82,47.93,290838.0,41.0799,41.1657,41.0541,41.1486,290838.0
2017-01-30 09:30:00,47.92,47.92,47.59,47.66,138554.0,41.14,41.14,40.8567,40.9168,138554.0
2017-01-30 10:00:00,47.65,47.98,47.64,47.9,72280.0,40.9082,41.1915,40.8996,41.1228,72280.0
2017-01-30 10:30:00,47.89,47.9,47.78,47.85,86374.0,41.1142,41.1228,41.0198,41.0799,86374.0
2017-01-30 11:00:00,47.83,47.85,47.6,47.6,70210.0,41.0627,41.0799,40.8653,40.8653,70210.0
2017-01-30 11:30:00,47.6,47.62,47.44,47.46,75346.0,40.8653,40.8824,40.7279,40.7451,75346.0
2017-01-30 12:00:00,47.47,47.55,47.42,47.54,76930.0,40.7536,40.8223,40.7107,40.8137,76930.0
2017-01-30 12:30:00,47.52,47.52,47.43,47.52,55718.0,40.7966,40.7966,40.7193,40.7966,55718.0
2017-01-30 13:00:00,47.52,47.56,47.48,47.54,60948.0,40.7966,40.8309,40.7622,40.8137,60948.0
2017-01-30 13:30:00,47.54,47.56,47.5,47.55,69484.0,40.8137,40.8309,40.7794,40.8223,69484.0
2017-01-30 14:00:00,47.55,47.68,47.55,47.66,58162.0,40.8223,40.9339,40.8223,40.9168,58162.0
2017-01-30 14:30:00,47.66,47.69,47.6,47.67,67110.0,40.9168,40.9425,40.8653,40.9253,67110.0
2017-01-30 15:00:00,47.67,47.7,47.6,47.68,78890.0,40.9253,40.9511,40.8653,40.9339,78890.0
2017-01-30 15:30:00,47.69,47.78,47.67,47.74,235424.0,40.9425,41.0198,40.9253,40.9854,235424.0
2017-01-31 09:30:00,47.77,47.9,47.54,47.57,75022.0,41.0112,41.1228,40.8137,40.8395,75022.0
2017-01-31 10:00:00,47.59,47.65,47.5,47.56,74292.0,40.8567,40.9082,40.7794,40.8309,74292.0
2017-01-31 10:30:00,47.56,47.6,47.49,47.52,76728.0,40.8309,40.8653,40.7708,40.7966,76728.0
2017-01-31 11:00:00,47.51,47.58,47.49,47.54,70552.0,40.788,40.8481,40.7708,40.8137,70552.0
2017-01-31 11:30:00,47.55,47.59,47.53,47.54,42212.0,40.8223,40.8567,40.8052,40.8137,42212.0
2017-01-31 12:00:00,47.55,47.65,47.54,47.62,87752.0,40.8223,40.9082,40.8137,40.8824,87752.0
2017-01-31 12:30:00,47.63,47.76,47.61,47.74,79098.0,40.891,41.0026,40.8738,40.9854,79098.0
2017-01-31 13:00:00,47.74,47.77,47.71,47.76,82392.0,40.9854,41.0112,40.9597,41.0026,82392.0
2017-01-31 13:30:00,47.76,47.77,47.71,47.76,53248.0,41.0026,41.0112,40.9597,41.0026,53248.0
2017-01-31 14:00:00,47.77,47.83,47.7,47.8,90622.0,41.0112,41.0627,40.9511,41.037,90622.0
2017-01-31 14:30:00,47.8,47.88,47.79,47.86,109172.0,41.037,41.1056,41.0284,41.0885,109172.0
2017-01-31 15:00:00,47.85,47.85,47.74,47.76,143940.0,41.0799,41.0799,40.9854,41.0026,143940.0
2017-01-31 15:30:00,47.76,47.84,47.75,47.77,340026.0,41.0026,41.0713,40.994,41.0112,340026.0
2017-02-01 09:30:00,47.63,47.83,47.48,47.71,82726.0,40.891,41.0627,40.7622,40.9597,82726.0
2017-02-01 10:00:00,47.69,47.69,47.45,47.48,62032.0,40.9425,40.9425,40.7365,40.7622,62032.0
2017-02-01 10:30:00,47.47,47.53,47.32,47.34,89830.0,40.7536,40.8052,40.6249,40.642,89830.0
2017-02-01 11:00:00,47.35,47.37,47.25,47.26,57732.0,40.6506,40.6678,40.5648,40.5734,57732.0
2017-02-01 11:30:00,47.27,47.27,47.18,47.27,75924.0,40.5819,40.5819,40.5047,40.5819,75924.0
2017-02-01 12:00:00,47.27,47.37,47.27,47.32,46788.0,40.5819,40.6678,40.5819,40.6249,46788.0
2017-02-01 12:30:00,47.32,47.35,47.24,47.27,35814.0,40.6249,40.6506,40.5562,40.5819,35814.0
2017-02-01 13:00:00,47.3,47.34,47.22,47.22,58988.0,40.6077,40.642,40.539,40.539,58988.0
2017-02-01 13:30:00,47.22,47.24,47.13,47.17,44180.0,40.539,40.5562,40.4618,40.4961,44180.0
2017-02-01 14:00:00,47.18,47.38,47.15,47.38,59958.0,40.5047,40.6764,40.4789,40.6764,59958.0
2017-02-01 14:30:00,47.38,47.4,47.3,47.37,91694.0,40.6764,40.6935,40.6077,40.6678,91694.0
2017-02-01 15:00:00,47.38,47.44,47.35,47.42,96652.0,40.6764,40.7279,40.6506,40.7107,96652.0
2017-02-01 15:30:00,47.42,47.45,47.23,47.27,305642.0,40.7107,40.7365,40.5476,40.5819,305642.0
2017-02-02 09:30:00,47.39,47.49,47.3,47.45,96026.0,40.685,40.7708,40.6077,40.7365,96026.0
2017-02-02 10:00:00,47.43,47.54,47.4,47.52,78196.0,40.7193,40.8137,40.6935,40.7966,78196.0
2017-02-02 10:30:00,47.53,47.62,47.5,47.62,97478.0,40.8052,40.8824,40.7794,40.8824,97478.0
2017-02-02 11:00:00,47.63,47.71,47.6,47.7,58196.0,40.891,40.9597,40.8653,40.9511,58196.0
2017-02-02 11:30:00,47.7,47.71,47.6,47.63,59512.0,40.9511,40.9597,40.8653,40.891,59512.0
2017-02-02 12:00:00,47.63,47.7,47.62,47.69,28988.0,40.891,40.9511,40.8824,40.9425,28988.0
2017-02-02 12:30:00,47.68,47.77,47.68,47.77,49368.0,40.9339,41.0112,40.9339,41.0112,49368.0
2017-02-02 13:00:00,47.77,47.78,47.69,47.7,61398.0,41.0112,41.0198,40.9425,40.9511,61398.0
2017-02-02 13:30:00,47.69,47.77,47.69,47.75,44610.0,40.9425,41.0112,40.9425,40.994,44610.0
2017-02-02 14:00:00,47.74,47.74,47.65,47.67,61200.0,40.9854,40.9854,40.9082,40.9253,61200.0
2017-02-02 14:30:00,47.67,47.71,47.65,47.71,74900.0,40.9253,40.9597,40.9082,40.9597,74900.0
2017-02-02 15:00:00,47.7,47.8,47.69,47.78,77762.0,40.9511,41.037,40.9425,41.0198,77762.0
2017-02-02 15:30:00,47.78,47.79,47.52,47.54,217330.0,41.0198,41.0284,40.7966,40.8137,217330.0
2017-02-03 09:30:00,47.86,47.86,47.63,47.69,49848.0,41.0885,41.0885,40.891,40.9425,49848.0
2017-02-03 10:00:00,47.67,47.91,47.66,47.88,31770.0,40.9253,41.1314,40.9168,41.1056,31770.0
2017-02-03 10:30:00,47.91,48.05,47.86,47.98,45386.0,41.1314,41.2516,41.0885,41.1915,45386.0
2017-02-03 11:00:00,48.0,48.13,47.99,48.1,72268.0,41.2087,41.3203,41.2001,41.2945,72268.0
2017-02-03 11:30:00,48.13,48.13,48.02,48.13,39406.0,41.3203,41.3203,41.2258,41.3203,39406.0
2017-02-03 12:00:00,48.1,48.13,48.03,48.09,24266.0,41.2945,41.3203,41.2344,41.2859,24266.0
2017-02-03 12:30:00,48.09,48.1,48.04,48.08,20366.0,41.2859,41.2945,41.243,41.2773,20366.0
2017-02-03 13:00:00,48.08,48.13,48.06,48.1,30452.0,41.2773,41.3203,41.2602,41.2945,30452.0
2017-02-03 13:30:00,48.1,48.19,48.1,48.17,32784.0,41.2945,41.3718,41.2945,41.3546,32784.0
2017-02-03 14:00:00,48.17,48.23,48.15,48.17,79050.0,41.3546,41.4061,41.3374,41.3546,79050.0
2017-02-03 14:30:00,48.16,48.2,48.16,48.18,31580.0,41.346,41.3804,41.346,41.3632,31580.0
2017-02-03 15:00:00,48.17,48.18,48.06,48.06,56972.0,41.3546,41.3632,41.2602,41.2602,56972.0
2017-02-03 15:30:00,48.06,48.1,47.91,47.93,179646.0,41.2602,41.2945,41.1314,41.1486,179646.0
2017-02-06 09:30:00,47.89,47.89,47.52,47.57,65460.0,41.1142,41.1142,40.7966,40.8395,65460.0
2017-02-06 10:00:00,47.6,47.67,47.54,47.55,55162.0,40.8653,40.9253,40.8137,40.8223,55162.0
2017-02-06 10:30:00,47.56,47.6,47.41,47.45,58202.0,40.8309,40.8653,40.7021,40.7365,58202.0
2017-02-06 11:00:00,47.47,47.59,47.44,47.47,91536.0,40.7536,40.8567,40.7279,40.7536,91536.0
2017-02-06 11:30:00,47.48,47.5,47.43,47.43,47696.0,40.7622,40.7794,40.7193,40.7193,47696.0
2017-02-06 12:00:00,47.42,47.44,47.37,47.44,49600.0,40.7107,40.7279,40.6678,40.7279,49600.0
2017-02-06 12:30:00,47.42,47.44,47.32,47.32,52718.0,40.7107,40.7279,40.6249,40.6249,52718.0
2017-02-06 13:00:00,47.33,47.35,47.27,47.3,58806.0,40.6335,40.6506,40.5819,40.6077,58806.0
2017-02-06 13:30:00,47.28,47.35,47.27,47.34,52486.0,40.5905,40.6506,40.5819,40.642,52486.0
2017-02-06 14:00:00,47.34,47.35,47.27,47.34,69416.0,40.642,40.6506,40.5819,40.642,69416.0
2017-02-06 14:30:00,47.34,47.36,47.33,47.35,37872.0,40.642,40.6592,40.6335,40.6506,37872.0
2017-02-06 15:00:00,47.35,47.35,47.24,47.26,77790.0,40.6506,40.6506,40.5562,40.5734,77790.0
2017-02-06 15:30:00,47.26,47.31,47.24,47.26,179318.0,40.5734,40.6163,40.5562,40.5734,179318.0
2017-02-07 09:30:00,47.31,47.54,47.31,47.43,24026.0,40.6163,40.8137,40.6163,40.7193,24026.0
2017-02-07 10:00:00,47.44,47.5,47.4,47.48,71786.0,40.7279,40.7794,40.6935,40.7622,71786.0
2017-02-07 10:30:00,47.47,47.58,47.47,47.54,63742.0,40.7536,40.8481,40.7536,40.8137,63742.0
2017-02-07 11:00:00,47.55,47.59,47.45,47.45,49676.0,40.8223,40.8567,40.7365,40.7365,49676.0
2017-02-07 11:30:00,47.45,47.6,47.44,47.57,57408.0,40.7365,40.8653,40.7279,40.8395,57408.0
2017-02-07 12:00:00,47.58,47.6,47.51,47.51,49638.0,40.8481,40.8653,40.788,40.788,49638.0
2017-02-07 12:30:00,47.51,47.56,47.49,47.52,46432.0,40.788,40.8309,40.7708,40.7966,46432.0
2017-02-07 13:00:00,47.52,47.64,47.5,47.63,57628.0,40.7966,40.8996,40.7794,40.891,57628.0
2017-02-07 13:30:00,47.64,47.7,47.62,47.67,38302.0,40.8996,40.9511,40.8824,40.9253,38302.0
2017-02-07 14:00:00,47.66,47.73,47.65,47.7,63018.0,40.9168,40.9769,40.9082,40.9511,63018.0
2017-02-07 14:30:00,47.71,47.85,47.71,47.84,48406.0,40.9597,41.0799,40.9597,41.0713,48406.0
2017-02-07 15:00:00,47.84,47.91,47.81,47.91,112484.0,41.0713,41.1314,41.0455,41.1314,112484.0
2017-02-07 15:30:00,47.91,47.91,47.77,47.78,280410.0,41.1314,41.1314,41.0112,41.0198,280410.0
2017-02-08 09:30:00,47.73,48.4,47.73,48.38,85012.0,40.9769,41.5521,40.9769,41.5349,85012.0
2017-02-08 10:00:00,48.38,48.38,48.2,48.3,99476.0,41.5349,41.5349,41.3804,41.4662,99476.0
2017-02-08 10:30:00,48.29,48.31,48.21,48.24,98168.0,41.4576,41.4748,41.3889,41.4147,98168.0
2017-02-08 11:00:00,48.24,48.38,48.23,48.36,154502.0,41.4147,41.5349,41.4061,41.5177,154502.0
2017-02-08 11:30:00,48.36,48.36,48.25,48.28,94714.0,41.5177,41.5177,41.4233,41.449,94714.0
2017-02-08 12:00:00,48.27,48.36,48.27,48.32,51092.0,41.4405,41.5177,41.4405,41.4834,51092.0
2017-02-08 12:30:00,48.31,48.34,48.27,48.33,73082.0,41.4748,41.5006,41.4405,41.492,73082.0
2017-02-08 13:00:00,48.33,48.35,48.32,48.35,109096.0,41.492,41.5091,41.4834,41.5091,109096.0
2017-02-08 13:30:00,48.35,48.35,48.22,48.26,52492.0,41.5091,41.5091,41.3975,41.4319,52492.0
2017-02-08 14:00:00,48.25,48.26,48.22,48.22,89310.0,41.4233,41.4319,41.3975,41.3975,89310.0
2017-02-08 14:30:00,48.22,48.3,48.22,48.28,86634.0,41.3975,41.4662,41.3975,41.449,86634.0
2017-02-08 15:00:00,48.28,48.29,48.2,48.27,78886.0,41.449,41.4576,41.3804,41.4405,78886.0
2017-02-08 15:30:00,48.27,48.31,48.22,48.25,222360.0,41.4405,41.4748,41.3975,41.4233,222360.0
2017-02-09 09:30:00,48.07,48.52,48.07,48.47,79170.0,41.2688,41.6551,41.2688,41.6122,79170.0
2017-02-09 10:00:00,48.49,48.77,48.46,48.73,107768.0,41.6293,41.8697,41.6036,41.8354,107768.0
2017-02-09 10:30:00,48.73,48.75,48.6,48.69,80520.0,41.8354,41.8525,41.7238,41.801,80520.0
2017-02-09 11:00:00,48.69,48.7,48.57,48.66,68622.0,41.801,41.8096,41.698,41.7753,68622.0
2017-02-09 11:30:00,48.65,48.66,48.5,48.58,58830.0,41.7667,41.7753,41.6379,41.7066,58830.0
2017-02-09 12:00:00,48.56,48.63,48.54,48.63,53164.0,41.6894,41.7495,41.6723,41.7495,53164.0
2017-02-09 12:30:00,48.62,48.64,48.53,48.55,41796.0,41.7409,41.7581,41.6637,41.6808,41796.0
2017-02-09 13:00:00,48.52,48.59,48.52,48.57,37014.0,41.6551,41.7152,41.6551,41.698,37014.0
2017-02-09 13:30:00,48.57,48.61,48.57,48.6,67754.0,41.698,41.7324,41.698,41.7238,67754.0
2017-02-09 14:00:00,48.6,48.71,48.59,48.65,55426.0,41.7238,41.8182,41.7152,41.7667,55426.0
2017-02-09 14:30:00,48.63,48.71,48.61,48.61,37604.0,41.7495,41.8182,41.7324,41.7324,37604.0
2017-02-09 15:00:00,48.63,48.68,48.59,48.61,79714.0,41.7495,41.7924,41.7152,41.7324,79714.0
2017-02-09 15:30:00,48.6,48.6,48.5,48.52,246412.0,41.7238,41.7238,41.6379,41.6551,246412.0
2017-02-10 09:30:00,48.49,48.62,48.21,48.59,53256.0,41.6293,41.7409,41.3889,41.7152,53256.0
2017-02-10 10:00:00,48.57,48.93,48.56,48.9,84032.0,41.698,42.0071,41.6894,41.9813,84032.0
2017-02-10 10:30:00,48.9,48.91,48.74,48.79,93716.0,41.9813,41.9899,41.844,41.8869,93716.0
2017-02-10 11:00:00,48.77,48.82,48.67,48.8,76412.0,41.8697,41.9126,41.7839,41.8955,76412.0
2017-02-10 11:30:00,48.77,48.78,48.59,48.59,34340.0,41.8697,41.8783,41.7152,41.7152,34340.0
2017-02-10 12:00:00,48.6,48.69,48.6,48.66,37610.0,41.7238,41.801,41.7238,41.7753,37610.0
2017-02-10 12:30:00,48.67,48.74,48.67,48.7,35208.0,41.7839,41.844,41.7839,41.8096,35208.0
2017-02-10 13:00:00,48.7,48.71,48.63,48.64,35076.0,41.8096,41.8182,41.7495,41.7581,35076.0
2017-02-10 13:30:00,48.65,48.7,48.62,48.69,50282.0,41.7667,41.8096,41.7409,41.801,50282.0
2017-02-10 14:00:00,48.68,48.79,48.68,48.78,76708.0,41.7924,41.8869,41.7924,41.8783,76708.0
2017-02-10 14:30:00,48.77,48.8,48.59,48.6,50640.0,41.8697,41.8955,41.7152,41.7238,50640.0
2017-02-10 15:00:00,48.6,48.66,48.6,48.65,67328.0,41.7238,41.7753,41.7238,41.7667,67328.0
2017-02-10 15:30:00,48.64,48.73,48.6,48.62,161834.0,41.7581,41.8354,41.7238,41.7409,161834.0
2017-02-13 09:30:00,48.63,48.76,48.38,48.51,114928.0,41.7495,41.8611,41.5349,41.6465,114928.0
2017-02-13 10:00:00,48.54,48.64,48.54,48.58,45066.0,41.6723,41.7581,41.6723,41.7066,45066.0
2017-02-13 10:30:00,48.58,48.6,48.52,48.52,55648.0,41.7066,41.7238,41.6551,41.6551,55648.0
2017-02-13 11:00:00,48.52,48.57,48.45,48.51,46272.0,41.6551,41.698,41.595,41.6465,46272.0
2017-02-13 11:30:00,48.51,48.57,48.51,48.52,23232.0,41.6465,41.698,41.6465,41.6551,23232.0
2017-02-13 12:00:00,48.52,48.59,48.52,48.55,27750.0,41.6551,41.7152,41.6551,41.6808,27750.0
2017-02-13 12:30:00,48.54,48.56,48.51,48.55,23706.0,41.6723,41.6894,41.6465,41.6808,23706.0
2017-02-13 13:00:00,48.53,48.58,48.52,48.57,21616.0,41.6637,41.7066,41.6551,41.698,21616.0
2017-02-13 13:30:00,48.57,48.59,48.52,48.54,37798.0,41.698,41.7152,41.6551,41.6723,37798.0
2017-02-13 14:00:00,48.54,48.74,48.53,48.69,83404.0,41.6723,41.844,41.6637,41.801,83404.0
2017-02-13 14:30:00,48.68,48.68,48.6,48.6,50458.0,41.7924,41.7924,41.7238,41.7238,50458.0
2017-02-13 15:00:00,48.61,48.71,48.6,48.71,62252.0,41.7324,41.8182,41.7238,41.8182,62252.0
2017-02-13 15:30:00,48.7,48.7,48.57,48.63,196128.0,41.8096,41.8096,41.698,41.7495,196128.0
2017-02-14 09:30:00,48.54,48.64,48.5,48.59,42434.0,41.6723,41.7581,41.6379,41.7152,42434.0
2017-02-14 10:00:00,48.62,48.62,48.42,48.42,42174.0,41.7409,41.7409,41.5692,41.5692,42174.0
2017-02-14 10:30:00,48.42,48.42,48.19,48.21,46818.0,41.5692,41.5692,41.3718,41.3889,46818.0
2017-02-14 11:00:00,48.2,48.25,48.13,48.17,37890.0,41.3804,41.4233,41.3203,41.3546,37890.0
2017-02-14 11:30:00,48.19,48.27,48.16,48.26,45426.0,41.3718,41.4405,41.346,41.4319,45426.0
2017-02-14 12:00:00,48.25,48.26,48.15,48.21,31936.0,41.4233,41.4319,41.3374,41.3889,31936.0
2017-02-14 12:30:00,48.22,48.3,48.21,48.27,47428.0,41.3975,41.4662,41.3889,41.4405,47428.0
2017-02-14 13:00:00,48.27,48.29,48.23,48.26,45234.0,41.4405,41.4576,41.4061,41.4319,45234.0
2017-02-14 13:30:00,48.27,48.38,48.22,48.35,32488.0,41.4405,41.5349,41.3975,41.5091,32488.0
2017-02-14 14:00:00,48.34,48.38,48.32,48.34,37908.0,41.5006,41.5349,41.4834,41.5006,37908.0
2017-02-14 14:30:00,48.34,48.38,48.31,48.35,40884.0,41.5006,41.5349,41.4748,41.5091,40884.0
2017-02-14 15:00:00,48.35,48.38,48.3,48.33,52792.0,41.5091,41.5349,41.4662,41.492,52792.0
2017-02-14 15:30:00,48.34,48.42,48.29,48.41,200778.0,41.5006,41.5692,41.4576,41.5606,200778.0
2017-02-15 09:30:00,48.34,48.36,47.54,47.94,170282.0,41.5006,41.5177,40.8137,41.1571,170282.0
2017-02-15 10:00:00,47.94,48.26,47.94,48.07,108440.0,41.1571,41.4319,41.1571,41.2688,108440.0
2017-02-15 10:30:00,48.08,48.16,47.97,48.1,89518.0,41.2773,41.346,41.1829,41.2945,89518.0
2017-02-15 11:00:00,48.13,48.29,48.12,48.24,55646.0,41.3203,41.4576,41.3117,41.4147,55646.0
2017-02-15 11:30:00,48.25,48.27,48.19,48.24,50878.0,41.4233,41.4405,41.3718,41.4147,50878.0
2017-02-15 12:00:00,48.24,48.32,48.22,48.22,72590.0,41.4147,41.4834,41.3975,41.3975,72590.0
2017-02-15 12:30:00,48.22,48.22,48.13,48.16,70330.0,41.3975,41.3975,41.3203,41.346,70330.0
2017-02-15 13:00:00,48.17,48.27,48.16,48.24,36678.0,41.3546,41.4405,41.346,41.4147,36678.0
2017-02-15 13:30:00,48.24,48.42,48.24,48.35,128306.0,41.4147,41.5692,41.4147,41.5091,128306.0
2017-02-15 14:00:00,48.35,48.46,48.35,48.38,58454.0,41.5091,41.6036,41.5091,41.5349,58454.0
2017-02-15 14:30:00,48.38,48.51,48.38,48.49,64956.0,41.5349,41.6465,41.5349,41.6293,64956.0
2017-02-15 15:00:00,48.49,48.54,48.43,48.52,73702.0,41.6293,41.6723,41.5778,41.6551,73702.0
2017-02-15 15:30:00,48.53,48.54,48.44,48.51,310350.0,41.6637,41.6723,41.5864,41.6465,310350.0
2017-02-16 09:30:00,48.37,48.75,47.95,48.27,174942.0,41.5263,41.8525,41.1657,41.4405,174942.0
2017-02-16 10:00:00,48.26,48.31,47.99,48.04,160436.0,41.4319,41.4748,41.2001,41.243,160436.0
2017-02-16 10:30:00,48.05,48.24,47.95,48.05,128238.0,41.2516,41.4147,41.1657,41.2516,128238.0
2017-02-16 11:00:00,48.06,48.1,47.94,48.1,116514.0,41.2602,41.2945,41.1571,41.2945,116514.0
2017-02-16 11:30:00,48.08,48.13,48.01,48.11,80256.0,41.2773,41.3203,41.2172,41.3031,80256.0
2017-02-16 12:00:00,48.12,48.12,48.02,48.08,45054.0,41.3117,41.3117,41.2258,41.2773,45054.0
2017-02-16 12:30:00,48.07,48.14,48.05,48.09,47750.0,41.2688,41.3288,41.2516,41.2859,47750.0
2017-02-16 13:00:00,48.09,48.13,48.05,48.13,34766.0,41.2859,41.3203,41.2516,41.3203,34766.0
2017-02-16 13:30:00,48.12,48.13,47.99,48.09,49340.0,41.3117,41.3203,41.2001,41.2859,49340.0
2017-02-16 14:00:00,48.1,48.12,48.02,48.06,113944.0,41.2945,41.3117,41.2258,41.2602,113944.0
2017-02-16 14:30:00,48.06,48.1,47.98,48.02,108522.0,41.2602,41.2945,41.1915,41.2258,108522.0
2017-02-16 15:00:00,48.02,48.12,48.02,48.03,88624.0,41.2258,41.3117,41.2258,41.2344,88624.0
2017-02-16 15:30:00,48.03,48.27,48.02,48.22,240224.0,41.2344,41.4405,41.2258,41.3975,240224.0
2017-02-17 09:30:00,47.94,48.32,47.84,48.27,290192.0,41.1571,41.4834,41.0713,41.4405,290192.0
2017-02-17 10:00:00,48.28,48.4,48.21,48.4,121674.0,41.449,41.5521,41.3889,41.5521,121674.0
2017-02-17 10:30:00,48.38,48.68,48.33,48.68,128154.0,41.5349,41.7924,41.492,41.7924,128154.0
2017-02-17 11:00:00,48.7,48.71,48.49,48.57,127036.0,41.8096,41.8182,41.6293,41.698,127036.0
2017-02-17 11:30:00,48.56,48.57,48.41,48.52,82656.0,41.6894,41.698,41.5606,41.6551,82656.0
2017-02-17 12:00:00,48.53,48.63,48.52,48.59,105322.0,41.6637,41.7495,41.6551,41.7152,105322.0
2017-02-17 12:30:00,48.59,48.65,48.56,48.58,67776.0,41.7152,41.7667,41.6894,41.7066,67776.0
2017-02-17 13:00:00,48.58,48.65,48.52,48.65,113702.0,41.7066,41.7667,41.6551,41.7667,113702.0
2017-02-17 13:30:00,48.64,48.82,48.63,48.79,99930.0,41.7581,41.9126,41.7495,41.8869,99930.0
2017-02-17 14:00:00,48.79,48.84,48.76,48.77,107648.0,41.8869,41.9298,41.8611,41.8697,107648.0
2017-02-17 14:30:00,48.77,48.81,48.72,48.72,78222.0,41.8697,41.9041,41.8268,41.8268,78222.0
2017-02-17 15:00:00,48.72,48.9,48.72,48.88,116612.0,41.8268,41.9813,41.8268,41.9641,116612.0
2017-02-17 15:30:00,48.88,48.9,48.74,48.8,342894.0,41.9641,41.9813,41.844,41.8955,342894.0
2017-02-21 09:30:00,48.92,49.27,48.77,49.22,131586.0,41.9985,42.299,41.8697,42.256,131586.0
2017-02-21 10:00:00,49.24,49.37,49.15,49.16,117230.0,42.2732,42.3848,42.1959,42.2045,117230.0
2017-02-21 10:30:00,49.17,49.21,48.99,48.99,125152.0,42.2131,42.2475,42.0586,42.0586,125152.0
2017-02-21 11:00:00,48.98,49.11,48.97,49.02,85482.0,42.05,42.1616,42.0414,42.0843,85482.0
2017-02-21 11:30:00,49.02,49.06,48.96,49.05,69518.0,42.0843,42.1187,42.0328,42.1101,69518.0
2017-02-21 12:00:00,49.05,49.07,49.01,49.07,62546.0,42.1101,42.1273,42.0758,42.1273,62546.0
2017-02-21 12:30:00,49.07,49.12,49.05,49.12,61964.0,42.1273,42.1702,42.1101,42.1702,61964.0
2017-02-21 13:00:00,49.11,49.21,49.1,49.16,83422.0,42.1616,42.2475,42.153,42.2045,83422.0
2017-02-21 13:30:00,49.17,49.2,49.1,49.12,68210.0,42.2131,42.2389,42.153,42.1702,68210.0
2017-02-21 14:00:00,49.12,49.19,49.12,49.16,100422.0,42.1702,42.2303,42.1702,42.2045,100422.0
2017-02-21 14:30:00,49.15,49.16,49.1,49.13,110924.0,42.1959,42.2045,42.153,42.1788,110924.0
2017-02-21 15:00:00,49.13,49.27,49.12,49.22,126460.0,42.1788,42.299,42.1702,42.256,126460.0
2017-02-21 15:30:00,49.22,49.33,49.21,49.24,376442.0,42.256,42.3505,42.2475,42.2732,376442.0
2017-02-22 09:30:00,49.07,49.19,48.93,48.98,99524.0,42.1273,42.2303,42.0071,42.05,99524.0
2017-02-22 10:00:00,48.99,49.06,48.99,49.02,59572.0,42.0586,42.1187,42.0586,42.0843,59572.0
2017-02-22 10:30:00,49.02,49.05,48.88,48.97,61354.0,42.0843,42.1101,41.9641,42.0414,61354.0
2017-02-22 11:00:00,48.96,48.99,48.88,48.99,63242.0,42.0328,42.0586,41.9641,42.0586,63242.0
2017-02-22 11:30:00,48.97,48.97,48.87,48.92,43136.0,42.0414,42.0414,41.9556,41.9985,43136.0
2017-02-22 12:00:00,48.91,48.95,48.88,48.94,44754.0,41.9899,42.0242,41.9641,42.0157,44754.0
2017-02-22 12:30:00,48.93,48.99,48.91,48.97,40328.0,42.0071,42.0586,41.9899,42.0414,40328.0
2017-02-22 13:00:00,48.97,49.0,48.96,49.0,33798.0,42.0414,42.0672,42.0328,42.0672,33798.0
2017-02-22 13:30:00,48.99,49.02,48.98,49.0,40024.0,42.0586,42.0843,42.05,42.0672,40024.0
2017-02-22 14:00:00,48.99,49.06,48.99,49.02,86980.0,42.0586,42.1187,42.0586,42.0843,86980.0
2017-02-22 14:30:00,49.02,49.02,48.92,48.96,81058.0,42.0843,42.0843,41.9985,42.0328,81058.0
2017-02-22 15:00:00,48.96,49.07,48.94,49.07,81932.0,42.0328,42.1273,42.0157,42.1273,81932.0
2017-02-22 15:30:00,49.06,49.07,48.99,49.01,173312.0,42.1187,42.1273,42.0586,42.0758,173312.0
2017-02-23 09:30:00,49.09,49.19,48.94,49.07,58976.0,42.1444,42.2303,42.0157,42.1273,58976.0
2017-02-23 10:00:00,49.06,49.21,49.06,49.1,27862.0,42.1187,42.2475,42.1187,42.153,27862.0
2017-02-23 10:30:00,49.1,49.13,49.02,49.12,38290.0,42.153,42.1788,42.0843,42.1702,38290.0
2017-02-23 11:00:00,49.13,49.18,49.06,49.09,153228.0,42.1788,42.2217,42.1187,42.1444,153228.0
2017-02-23 11:30:00,49.08,49.47,49.06,49.45,179000.0,42.1359,42.4707,42.1187,42.4535,179000.0
2017-02-23 12:00:00,49.46,49.53,49.44,49.49,47388.0,42.4621,42.5222,42.4449,42.4878,47388.0
2017-02-23 12:30:00,49.48,49.57,49.46,49.53,62574.0,42.4793,42.5565,42.4621,42.5222,62574.0
2017-02-23 13:00:00,49.52,49.71,49.49,49.59,101822.0,42.5136,42.6767,42.4878,42.5737,101822.0
2017-02-23 13:30:00,49.59,49.62,49.52,49.62,66278.0,42.5737,42.5994,42.5136,42.5994,66278.0
2017-02-23 14:00:00,49.63,49.68,49.56,49.6,72960.0,42.608,42.651,42.5479,42.5823,72960.0
2017-02-23 14:30:00,49.6,49.64,49.54,49.6,57108.0,42.5823,42.6166,42.5308,42.5823,57108.0
2017-02-23 15:00:00,49.6,49.6,49.51,49.52,72814.0,42.5823,42.5823,42.505,42.5136,72814.0
2017-02-23 15:30:00,49.52,49.54,49.41,49.46,207542.0,42.5136,42.5308,42.4192,42.4621,207542.0
2017-02-24 09:30:00,49.45,49.73,49.23,49.27,128798.0,42.4535,42.6939,42.2646,42.299,128798.0
2017-02-24 10:00:00,49.27,49.43,49.24,49.35,90370.0,42.299,42.4363,42.2732,42.3677,90370.0
2017-02-24 10:30:00,49.36,49.42,49.33,49.42,70768.0,42.3762,42.4277,42.3505,42.4277,70768.0
2017-02-24 11:00:00,49.41,49.46,49.31,49.38,86170.0,42.4192,42.4621,42.3333,42.3934,86170.0
2017-02-24 11:30:00,49.37,49.42,49.37,49.42,84084.0,42.3848,42.4277,42.3848,42.4277,84084.0
2017-02-24 12:00:00,49.4,49.47,49.38,49.42,119330.0,42.4106,42.4707,42.3934,42.4277,119330.0
2017-02-24 12:30:00,49.43,49.47,49.38,49.46,84538.0,42.4363,42.4707,42.3934,42.4621,84538.0
2017-02-24 13:00:00,49.46,49.49,49.41,49.46,64158.0,42.4621,42.4878,42.4192,42.4621,64158.0
2017-02-24 13:30:00,49.46,49.52,49.45,49.52,55420.0,42.4621,42.5136,42.4535,42.5136,55420.0
2017-02-24 14:00:00,49.52,49.54,49.46,49.52,83180.0,42.5136,42.5308,42.4621,42.5136,83180.0
2017-02-24 14:30:00,49.51,49.55,49.47,49.54,49826.0,42.505,42.5394,42.4707,42.5308,49826.0
2017-02-24 15:00:00,49.52,49.56,49.49,49.56,83332.0,42.5136,42.5479,42.4878,42.5479,83332.0
2017-02-24 15:30:00,49.56,49.67,49.55,49.66,174232.0,42.5479,42.6424,42.5394,42.6338,174232.0
2017-02-27 09:30:00,49.62,49.83,49.17,49.26,179770.0,42.5994,42.7797,42.2131,42.2904,179770.0
2017-02-27 10:00:00,49.28,49.29,49.04,49.09,105456.0,42.3076,42.3161,42.1015,42.1444,105456.0
2017-02-27 10:30:00,49.1,49.1,48.85,48.87,65414.0,42.153,42.153,41.9384,41.9556,65414.0
2017-02-27 11:00:00,48.87,49.04,48.87,48.99,34342.0,41.9556,42.1015,41.9556,42.0586,34342.0
2017-02-27 11:30:00,48.98,48.98,48.85,48.87,90552.0,42.05,42.05,41.9384,41.9556,90552.0
2017-02-27 12:00:00,48.85,48.85,48.76,48.81,43916.0,41.9384,41.9384,41.8611,41.9041,43916.0
2017-02-27 12:30:00,48.81,48.88,48.74,48.75,63744.0,41.9041,41.9641,41.844,41.8525,63744.0
2017-02-27 13:00:00,48.76,48.84,48.74,48.78,43772.0,41.8611,41.9298,41.844,41.8783,43772.0
2017-02-27 13:30:00,48.8,48.82,48.75,48.8,50318.0,41.8955,41.9126,41.8525,41.8955,50318.0
2017-02-27 14:00:00,48.8,48.8,48.68,48.72,103932.0,41.8955,41.8955,41.7924,41.8268,103932.0
2017-02-27 14:30:00,48.73,48.77,48.7,48.75,123426.0,41.8354,41.8697,41.8096,41.8525,123426.0
2017-02-27 15:00:00,48.73,48.79,48.7,48.74,72184.0,41.8354,41.8869,41.8096,41.844,72184.0
2017-02-27 15:30:00,48.74,48.77,48.68,48.74,173146.0,41.844,41.8697,41.7924,41.844,173146.0
2017-02-28 09:30:00,48.8,49.09,48.8,49.09,79292.0,41.8955,42.1444,41.8955,42.1444,79292.0
2017-02-28 10:00:00,49.09,49.26,49.05,49.21,64642.0,42.1444,42.2904,42.1101,42.2475,64642.0
2017-02-28 10:30:00,49.23,49.27,49.08,49.17,71502.0,42.2646,42.299,42.1359,42.2131,71502.0
2017-02-28 11:00:00,49.18,49.22,49.1,49.22,39068.0,42.2217,42.256,42.153,42.256,39068.0
2017-02-28 11:30:00,49.21,49.23,49.11,49.15,45304.0,42.2475,42.2646,42.1616,42.1959,45304.0
2017-02-28 12:00:00,49.15,49.24,49.13,49.16,46750.0,42.1959,42.2732,42.1788,42.2045,46750.0
2017-02-28 12:30:00,49.17,49.32,49.16,49.31,54676.0,42.2131,42.3419,42.2045,42.3333,54676.0
2017-02-28 13:00:00,49.31,49.32,49.24,49.26,56858.0,42.3333,42.3419,42.2732,42.2904,56858.0
2017-02-28 13:30:00,49.3,49.38,49.27,49.37,78026.0,42.3247,42.3934,42.299,42.3848,78026.0
2017-02-28 14:00:00,49.37,49.41,49.27,49.32,108992.0,42.3848,42.4192,42.299,42.3419,108992.0
2017-02-28 14:30:00,49.33,49.42,49.32,49.38,62208.0,42.3505,42.4277,42.3419,42.3934,62208.0
2017-02-28 15:00:00,49.38,49.41,49.26,49.27,96620.0,42.3934,42.4192,42.2904,42.299,96620.0
2017-02-28 15:30:00,49.27,49.27,49.19,49.21,198210.0,42.299,42.299,42.2303,42.2475,198210.0
2017-03-01 09:30:00,49.17,49.23,48.76,49.15,98078.0,42.2131,42.2646,41.8611,42.1959,98078.0
2017-03-01 10:00:00,49.18,49.33,49.16,49.21,51414.0,42.2217,42.3505,42.2045,42.2475,51414.0
2017-03-01 10:30:00,49.23,49.35,49.18,49.34,44126.0,42.2646,42.3677,42.2217,42.3591,44126.0
2017-03-01 11:00:00,49.33,49.41,49.26,49.31,43616.0,42.3505,42.4192,42.2904,42.3333,43616.0
2017-03-01 11:30:00,49.32,49.46,49.31,49.41,56010.0,42.3419,42.4621,42.3333,42.4192,56010.0
2017-03-01 12:00:00,49.42,49.52,49.42,49.51,40238.0,42.4277,42.5136,42.4277,42.505,40238.0
2017-03-01 12:30:00,49.5,49.56,49.49,49.55,43310.0,42.4964,42.5479,42.4878,42.5394,43310.0
2017-03-01 13:00:00,49.57,49.62,49.54,49.6,37048.0,42.5565,42.5994,42.5308,42.5823,37048.0
2017-03-01 13:30:00,49.6,49.6,49.53,49.58,38138.0,42.5823,42.5823,42.5222,42.5651,38138.0
2017-03-01 14:00:00,49.59,49.67,49.49,49.65,56808.0,42.5737,42.6424,42.4878,42.6252,56808.0
2017-03-01 14:30:00,49.65,49.67,49.55,49.63,47040.0,42.6252,42.6424,42.5394,42.608,47040.0
2017-03-01 15:00:00,49.63,49.65,49.55,49.57,92492.0,42.608,42.6252,42.5394,42.5565,92492.0
2017-03-01 15:30:00,49.57,49.59,49.46,49.49,249298.0,42.5565,42.5737,42.4621,42.4878,249298.0
2017-03-02 09:30:00,49.48,49.54,49.33,49.54,44228.0,42.4793,42.5308,42.3505,42.5308,44228.0
2017-03-02 10:00:00,49.56,49.59,49.43,49.54,40114.0,42.5479,42.5737,42.4363,42.5308,40114.0
2017-03-02 10:30:00,49.53,49.6,49.51,49.51,35640.0,42.5222,42.5823,42.505,42.505,35640.0
2017-03-02 11:00:00,49.52,49.69,49.51,49.68,43624.0,42.5136,42.6595,42.505,42.651,43624.0
2017-03-02 11:30:00,49.67,49.68,49.55,49.6,44854.0,42.6424,42.651,42.5394,42.5823,44854.0
2017-03-02 12:00:00,49.62,49.62,49.57,49.59,28330.0,42.5994,42.5994,42.5565,42.5737,28330.0
2017-03-02 12:30:00,49.6,49.71,49.6,49.69,23306.0,42.5823,42.6767,42.5823,42.6595,23306.0
2017-03-02 13:00:00,49.69,49.7,49.61,49.61,29596.0,42.6595,42.6681,42.5909,42.5909,29596.0
2017-03-02 13:30:00,49.61,49.66,49.58,49.65,68846.0,42.5909,42.6338,42.5651,42.6252,68846.0
2017-03-02 14:00:00,49.65,49.84,49.63,49.8,89080.0,42.6252,42.7883,42.608,42.754,89080.0
2017-03-02 14:30:00,49.81,49.84,49.76,49.8,37248.0,42.7626,42.7883,42.7196,42.754,37248.0
2017-03-02 15:00:00,49.8,49.81,49.68,49.76,62818.0,42.754,42.7626,42.651,42.7196,62818.0
2017-03-02 15:30:00,49.76,49.77,49.63,49.67,218928.0,42.7196,42.7282,42.608,42.6424,218928.0
2017-03-03 09:30:00,49.66,49.66,49.42,49.54,47400.0,42.6338,42.6338,42.4277,42.5308,47400.0
2017-03-03 10:00:00,49.54,49.58,49.47,49.48,43090.0,42.5308,42.5651,42.4707,42.4793,43090.0
2017-03-03 10:30:00,49.49,49.6,49.49,49.59,27760.0,42.4878,42.5823,42.4878,42.5737,27760.0
2017-03-03 11:00:00,49.59,49.59,49.48,49.51,27002.0,42.5737,42.5737,42.4793,42.505,27002.0
2017-03-03 11:30:00,49.49,49.53,49.46,49.52,19134.0,42.4878,42.5222,42.4621,42.5136,19134.0
2017-03-03 12:00:00,49.52,49.55,49.48,49.5,26832.0,42.5136,42.5394,42.4793,42.4964,26832.0
2017-03-03 12:30:00,49.5,49.54,49.49,49.52,25826.0,42.4964,42.5308,42.4878,42.5136,25826.0
2017-03-03 13:00:00,49.52,49.54,49.46,49.51,65762.0,42.5136,42.5308,42.4621,42.505,65762.0
2017-03-03 13:30:00,49.52,49.57,49.49,49.52,63278.0,42.5136,42.5565,42.4878,42.5136,63278.0
2017-03-03 14:00:00,49.52,49.59,49.52,49.55,32194.0,42.5136,42.5737,42.5136,42.5394,32194.0
2017-03-03 14:30:00,49.55,49.63,49.55,49.63,61076.0,42.5394,42.608,42.5394,42.608,61076.0
2017-03-03 15:00:00,49.63,49.67,49.6,49.67,45204.0,42.608,42.6424,42.5823,42.6424,45204.0
2017-03-03 15:30:00,49.67,49.73,49.62,49.72,226132.0,42.6424,42.6939,42.5994,42.6853,226132.0
2017-03-06 09:30:00,49.53,49.57,49.35,49.46,41780.0,42.5222,42.5565,42.3677,42.4621,41780.0
2017-03-06 10:00:00,49.46,49.51,49.38,49.45,31534.0,42.4621,42.505,42.3934,42.4535,31534.0
2017-03-06 10:30:00,49.46,49.51,49.44,49.49,41202.0,42.4621,42.505,42.4449,42.4878,41202.0
2017-03-06 11:00:00,49.48,49.52,49.43,49.51,43208.0,42.4793,42.5136,42.4363,42.505,43208.0
2017-03-06 11:30:00,49.51,49.54,49.46,49.54,24536.0,42.505,42.5308,42.4621,42.5308,24536.0
2017-03-06 12:00:00,49.54,49.62,49.52,49.59,26360.0,42.5308,42.5994,42.5136,42.5737,26360.0
2017-03-06 12:30:00,49.6,49.66,49.58,49.62,15250.0,42.5823,42.6338,42.5651,42.5994,15250.0
2017-03-06 13:00:00,49.63,49.73,49.62,49.7,41356.0,42.608,42.6939,42.5994,42.6681,41356.0
2017-03-06 13:30:00,49.69,49.73,49.65,49.65,31068.0,42.6595,42.6939,42.6252,42.6252,31068.0
2017-03-06 14:00:00,49.65,49.65,49.6,49.63,35462.0,42.6252,42.6252,42.5823,42.608,35462.0
2017-03-06 14:30:00,49.63,49.69,49.62,49.63,42306.0,42.608,42.6595,42.5994,42.608,42306.0
2017-03-06 15:00:00,49.63,49.72,49.63,49.68,59960.0,42.608,42.6853,42.608,42.651,59960.0
2017-03-06 15:30:00,49.68,49.69,49.6,49.62,128926.0,42.651,42.6595,42.5823,42.5994,128926.0
2017-03-07 09:30:00,49.62,49.75,49.57,49.73,37272.0,42.5994,42.7111,42.5565,42.6939,37272.0
2017-03-07 10:00:00,49.71,49.75,49.63,49.73,35332.0,42.6767,42.7111,42.608,42.6939,35332.0
2017-03-07 10:30:00,49.74,49.83,49.71,49.71,62960.0,42.7025,42.7797,42.6767,42.6767,62960.0
2017-03-07 11:00:00,49.72,49.8,49.69,49.69,63420.0,42.6853,42.754,42.6595,42.6595,63420.0
2017-03-07 11:30:00,49.69,49.82,49.66,49.76,38580.0,42.6595,42.7712,42.6338,42.7196,38580.0
2017-03-07 12:00:00,49.77,49.79,49.72,49.79,34516.0,42.7282,42.7454,42.6853,42.7454,34516.0
2017-03-07 12:30:00,49.78,49.8,49.74,49.77,23598.0,42.7368,42.754,42.7025,42.7282,23598.0
2017-03-07 13:00:00,49.77,49.84,49.76,49.79,31156.0,42.7282,42.7883,42.7196,42.7454,31156.0
2017-03-07 13:30:00,49.77,49.77,49.67,49.71,29928.0,42.7282,42.7282,42.6424,42.6767,29928.0
2017-03-07 14:00:00,49.71,49.74,49.67,49.68,55826.0,42.6767,42.7025,42.6424,42.651,55826.0
2017-03-07 14:30:00,49.68,49.69,49.63,49.69,35626.0,42.651,42.6595,42.608,42.6595,35626.0
2017-03-07 15:00:00,49.69,49.69,49.57,49.58,70476.0,42.6595,42.6595,42.5565,42.5651,70476.0
2017-03-07 15:30:00,49.58,49.6,49.47,49.51,150982.0,42.5651,42.5823,42.4707,42.505,150982.0
2017-03-08 09:30:00,49.35,49.66,49.27,49.44,30008.0,42.3677,42.6338,42.299,42.4449,30008.0
2017-03-08 10:00:00,49.43,49.48,49.32,49.32,29650.0,42.4363,42.4793,42.3419,42.3419,29650.0
2017-03-08 10:30:00,49.34,49.47,49.33,49.46,22386.0,42.3591,42.4707,42.3505,42.4621,22386.0
2017-03-08 11:00:00,49.48,49.51,49.36,49.44,206030.0,42.4793,42.505,42.3762,42.4449,206030.0
2017-03-08 11:30:00,49.45,49.5,49.41,49.44,45592.0,42.4535,42.4964,42.4192,42.4449,45592.0
2017-03-08 12:00:00,49.45,49.52,49.43,49.49,55162.0,42.4535,42.5136,42.4363,42.4878,55162.0
2017-03-08 12:30:00,49.49,49.56,49.45,49.55,38804.0,42.4878,42.5479,42.4535,42.5394,38804.0
2017-03-08 13:00:00,49.53,49.56,49.5,49.51,68862.0,42.5222,42.5479,42.4964,42.505,68862.0
2017-03-08 13:30:00,49.51,49.55,49.49,49.52,28012.0,42.505,42.5394,42.4878,42.5136,28012.0
2017-03-08 14:00:00,49.5,49.5,49.43,49.47,77712.0,42.4964,42.4964,42.4363,42.4707,77712.0
2017-03-08 14:30:00,49.47,49.5,49.43,49.47,62682.0,42.4707,42.4964,42.4363,42.4707,62682.0
2017-03-08 15:00:00,49.48,49.54,49.45,49.51,65372.0,42.4793,42.5308,42.4535,42.505,65372.0
2017-03-08 15:30:00,49.5,49.52,49.45,49.48,173752.0,42.4964,42.5136,42.4535,42.4793,173752.0
2017-03-09 09:30:00,49.59,49.78,49.54,49.72,68804.0,42.5737,42.7368,42.5308,42.6853,68804.0
2017-03-09 10:00:00,49.7,49.75,49.65,49.72,55670.0,42.6681,42.7111,42.6252,42.6853,55670.0
2017-03-09 10:30:00,49.73,49.8,49.71,49.8,27708.0,42.6939,42.754,42.6767,42.754,27708.0
2017-03-09 11:00:00,49.82,49.88,49.78,49.84,74734.0,42.7712,42.8227,42.7368,42.7883,74734.0
2017-03-09 11:30:00,49.83,49.86,49.81,49.84,40020.0,42.7797,42.8055,42.7626,42.7883,40020.0
2017-03-09 12:00:00,49.84,49.92,49.82,49.9,56446.0,42.7883,42.857,42.7712,42.8398,56446.0
2017-03-09 12:30:00,49.91,49.99,49.9,49.97,36060.0,42.8484,42.9171,42.8398,42.8999,36060.0
2017-03-09 13:00:00,49.97,49.99,49.94,49.94,38568.0,42.8999,42.9171,42.8742,42.8742,38568.0
2017-03-09 13:30:00,49.94,49.96,49.91,49.96,55106.0,42.8742,42.8913,42.8484,42.8913,55106.0
2017-03-09 14:00:00,49.95,49.95,49.82,49.9,56728.0,42.8828,42.8828,42.7712,42.8398,56728.0
2017-03-09 14:30:00,49.9,49.99,49.88,49.99,71162.0,42.8398,42.9171,42.8227,42.9171,71162.0
2017-03-09 15:00:00,49.99,50.06,49.95,50.01,106048.0,42.9171,42.9772,42.8828,42.9343,106048.0
2017-03-09 15:30:00,50.02,50.06,49.98,49.99,176656.0,42.9429,42.9772,42.9085,42.9171,176656.0
2017-03-10 09:30:00,50.24,50.4,50.01,50.32,56174.0,43.1317,43.2691,42.9343,43.2004,56174.0
2017-03-10 10:00:00,50.32,50.4,50.27,50.35,48472.0,43.2004,43.2691,43.1575,43.2262,48472.0
2017-03-10 10:30:00,50.35,50.37,50.24,50.24,51524.0,43.2262,43.2433,43.1317,43.1317,51524.0
2017-03-10 11:00:00,50.24,50.27,50.17,50.2,43604.0,43.1317,43.1575,43.0716,43.0974,43604.0
2017-03-10 11:30:00,50.19,50.19,50.08,50.08,62840.0,43.0888,43.0888,42.9944,42.9944,62840.0
2017-03-10 12:00:00,50.11,50.13,50.04,50.06,37174.0,43.0201,43.0373,42.96,42.9772,37174.0
2017-03-10 12:30:00,50.06,50.07,50.0,50.04,36020.0,42.9772,42.9858,42.9257,42.96,36020.0
2017-03-10 13:00:00,50.05,50.05,49.97,50.0,52264.0,42.9686,42.9686,42.8999,42.9257,52264.0
2017-03-10 13:30:00,50.0,50.03,49.97,49.99,33968.0,42.9257,42.9514,42.8999,42.9171,33968.0
2017-03-10 14:00:00,49.99,50.03,49.96,50.02,53838.0,42.9171,42.9514,42.8913,42.9429,53838.0
2017-03-10 14:30:00,50.01,50.06,49.99,50.03,37828.0,42.9343,42.9772,42.9171,42.9514,37828.0
2017-03-10 15:00:00,50.02,50.15,50.02,50.13,46216.0,42.9429,43.0545,42.9429,43.0373,46216.0
2017-03-10 15:30:00,50.13,50.18,50.08,50.16,181332.0,43.0373,43.0802,42.9944,43.063,181332.0
2017-03-13 09:30:00,50.02,50.19,50.02,50.09,29200.0,42.9429,43.0888,42.9429,43.003,29200.0
2017-03-13 10:00:00,50.09,50.15,50.03,50.08,18846.0,43.003,43.0545,42.9514,42.9944,18846.0
2017-03-13 10:30:00,50.09,50.09,49.98,50.04,32642.0,43.003,43.003,42.9085,42.96,32642.0
2017-03-13 11:00:00,50.04,50.07,50.02,50.02,34930.0,42.96,42.9858,42.9429,42.9429,34930.0
2017-03-13 11:30:00,50.02,50.18,49.99,50.18,33128.0,42.9429,43.0802,42.9171,43.0802,33128.0
2017-03-13 12:00:00,50.17,50.18,50.08,50.09,43576.0,43.0716,43.0802,42.9944,43.003,43576.0
2017-03-13 12:30:00,50.1,50.1,50.05,50.08,29472.0,43.0115,43.0115,42.9686,42.9944,29472.0
2017-03-13 13:00:00,50.06,50.06,49.94,49.98,68342.0,42.9772,42.9772,42.8742,42.9085,68342.0
2017-03-13 13:30:00,49.99,50.02,49.95,49.99,21422.0,42.9171,42.9429,42.8828,42.9171,21422.0
2017-03-13 14:00:00,49.99,50.03,49.97,50.03,30984.0,42.9171,42.9514,42.8999,42.9514,30984.0
2017-03-13 14:30:00,50.04,50.08,50.01,50.08,15162.0,42.96,42.9944,42.9343,42.9944,15162.0
2017-03-13 15:00:00,50.08,50.13,50.07,50.12,61330.0,42.9944,43.0373,42.9858,43.0287,61330.0
2017-03-13 15:30:00,50.12,50.2,50.09,50.19,117000.0,43.0287,43.0974,43.003,43.0888,117000.0
2017-03-14 09:30:00,50.08,50.28,50.07,50.22,28502.0,42.9944,43.1661,42.9858,43.1146,28502.0
2017-03-14 10:00:00,50.21,50.24,50.13,50.16,42822.0,43.106,43.1317,43.0373,43.063,42822.0
2017-03-14 10:30:00,50.13,50.24,50.13,50.21,41968.0,43.0373,43.1317,43.0373,43.106,41968.0
2017-03-14 11:00:00,50.22,50.33,50.12,50.28,35446.0,43.1146,43.209,43.0287,43.1661,35446.0
2017-03-14 11:30:00,50.32,50.33,50.25,50.3,44152.0,43.2004,43.209,43.1403,43.1832,44152.0
2017-03-14 12:00:00,50.3,50.32,50.22,50.3,41644.0,43.1832,43.2004,43.1146,43.1832,41644.0
2017-03-14 12:30:00,50.29,50.3,50.24,50.3,38820.0,43.1747,43.1832,43.1317,43.1832,38820.0
2017-03-14 13:00:00,50.31,50.33,50.22,50.31,29422.0,43.1918,43.209,43.1146,43.1918,29422.0
2017-03-14 13:30:00,50.3,50.37,50.27,50.37,33582.0,43.1832,43.2433,43.1575,43.2433,33582.0
2017-03-14 14:00:00,50.36,50.37,50.27,50.32,43608.0,43.2347,43.2433,43.1575,43.2004,43608.0
2017-03-14 14:30:00,50.32,50.37,50.31,50.35,41068.0,43.2004,43.2433,43.1918,43.2262,41068.0
2017-03-14 15:00:00,50.33,50.39,50.32,50.36,68242.0,43.209,43.2605,43.2004,43.2347,68242.0
2017-03-14 15:30:00,50.37,50.37,50.3,50.33,127680.0,43.2433,43.2433,43.1832,43.209,127680.0
2017-03-15 09:30:00,50.4,50.55,50.31,50.43,43084.0,43.2691,43.3979,43.1918,43.2948,43084.0
2017-03-15 10:00:00,50.44,50.6,50.41,50.56,52864.0,43.3034,43.4408,43.2777,43.4065,52864.0
2017-03-15 10:30:00,50.58,50.58,50.42,50.45,49846.0,43.4236,43.4236,43.2863,43.312,49846.0
2017-03-15 11:00:00,50.46,50.55,50.43,50.53,32432.0,43.3206,43.3979,43.2948,43.3807,32432.0
2017-03-15 11:30:00,50.54,50.55,50.49,50.51,69026.0,43.3893,43.3979,43.3464,43.3635,69026.0
2017-03-15 12:00:00,50.51,50.52,50.44,50.48,44490.0,43.3635,43.3721,43.3034,43.3378,44490.0
2017-03-15 12:30:00,50.48,50.54,50.46,50.52,25072.0,43.3378,43.3893,43.3206,43.3721,25072.0
2017-03-15 13:00:00,50.52,50.54,50.49,50.5,13486.0,43.3721,43.3893,43.3464,43.3549,13486.0
2017-03-15 13:30:00,50.5,50.55,50.44,50.45,30614.0,43.3549,43.3979,43.3034,43.312,30614.0
2017-03-15 14:00:00,50.47,50.84,50.46,50.7,57138.0,43.3292,43.6468,43.3206,43.5266,57138.0
2017-03-15 14:30:00,50.69,50.83,50.59,50.81,51106.0,43.5181,43.6383,43.4322,43.6211,51106.0
2017-03-15 15:00:00,50.81,50.98,50.8,50.98,71648.0,43.6211,43.767,43.6125,43.767,71648.0
2017-03-15 15:30:00,50.98,51.04,50.9,50.93,360258.0,43.767,43.8185,43.6983,43.7241,360258.0
2017-03-16 09:30:00,50.96,51.04,50.7,50.81,53792.0,43.7499,43.8185,43.5266,43.6211,53792.0
2017-03-16 10:00:00,50.81,50.88,50.72,50.76,77710.0,43.6211,43.6812,43.5438,43.5782,77710.0
2017-03-16 10:30:00,50.76,50.84,50.72,50.82,66198.0,43.5782,43.6468,43.5438,43.6297,66198.0
2017-03-16 11:00:00,50.83,50.88,50.75,50.75,29090.0,43.6383,43.6812,43.5696,43.5696,29090.0
2017-03-16 11:30:00,50.75,50.78,50.72,50.76,46876.0,43.5696,43.5953,43.5438,43.5782,46876.0
2017-03-16 12:00:00,50.76,50.84,50.72,50.84,40552.0,43.5782,43.6468,43.5438,43.6468,40552.0
2017-03-16 12:30:00,50.83,50.83,50.77,50.78,20084.0,43.6383,43.6383,43.5867,43.5953,20084.0
2017-03-16 13:00:00,50.78,50.81,50.69,50.72,172614.0,43.5953,43.6211,43.5181,43.5438,172614.0
2017-03-16 13:30:00,50.71,50.73,50.63,50.63,38008.0,43.5352,43.5524,43.4665,43.4665,38008.0
2017-03-16 14:00:00,50.64,50.69,50.62,50.65,29854.0,43.4751,43.5181,43.458,43.4837,29854.0
2017-03-16 14:30:00,50.65,50.74,50.64,50.68,41054.0,43.4837,43.561,43.4751,43.5095,41054.0
2017-03-16 15:00:00,50.66,50.73,50.62,50.67,31142.0,43.4923,43.5524,43.458,43.5009,31142.0
2017-03-16 15:30:00,50.65,50.75,50.63,50.74,131488.0,43.4837,43.5696,43.4665,43.561,131488.0
2017-03-17 09:30:00,50.85,50.85,50.65,50.66,240382.0,43.6554,43.6554,43.4837,43.4923,240382.0
2017-03-17 10:00:00,50.66,50.84,50.66,50.75,36418.0,43.4923,43.6468,43.4923,43.5696,36418.0
2017-03-17 10:30:00,50.77,50.86,50.77,50.83,38286.0,43.5867,43.664,43.5867,43.6383,38286.0
2017-03-17 11:00:00,50.81,50.84,50.73,50.82,20382.0,43.6211,43.6468,43.5524,43.6297,20382.0
2017-03-17 11:30:00,50.82,50.9,50.81,50.88,36474.0,43.6297,43.6983,43.6211,43.6812,36474.0
2017-03-17 12:00:00,50.88,50.92,50.86,50.88,35904.0,43.6812,43.7155,43.664,43.6812,35904.0
2017-03-17 12:30:00,50.9,50.99,50.9,50.97,36760.0,43.6983,43.7756,43.6983,43.7584,36760.0
2017-03-17 13:00:00,50.96,51.06,50.96,51.05,120942.0,43.7499,43.8357,43.7499,43.8271,120942.0
2017-03-17 13:30:00,51.06,51.12,51.04,51.08,40388.0,43.8357,43.8872,43.8185,43.8529,40388.0
2017-03-17 14:00:00,51.08,51.13,51.08,51.09,30916.0,43.8529,43.8958,43.8529,43.8615,30916.0
2017-03-17 14:30:00,51.09,51.13,51.07,51.07,29072.0,43.8615,43.8958,43.8443,43.8443,29072.0
2017-03-17 15:00:00,51.06,51.09,51.02,51.04,35580.0,43.8357,43.8615,43.8014,43.8185,35580.0
2017-03-17 15:30:00,51.04,51.09,50.98,50.99,229848.0,43.8185,43.8615,43.767,43.7756,229848.0
2017-03-20 09:30:00,50.99,51.11,50.84,50.99,75234.0,43.7756,43.8786,43.6468,43.7756,75234.0
2017-03-20 10:00:00,50.99,51.0,50.91,50.93,30446.0,43.7756,43.7842,43.7069,43.7241,30446.0
2017-03-20 10:30:00,50.93,51.0,50.9,50.95,38204.0,43.7241,43.7842,43.6983,43.7413,38204.0
2017-03-20 11:00:00,50.94,50.97,50.82,50.83,29730.0,43.7327,43.7584,43.6297,43.6383,29730.0
2017-03-20 11:30:00,50.83,50.92,50.82,50.89,20296.0,43.6383,43.7155,43.6297,43.6898,20296.0
2017-03-20 12:00:00,50.91,50.93,50.85,50.89,29058.0,43.7069,43.7241,43.6554,43.6898,29058.0
2017-03-20 12:30:00,50.9,51.0,50.88,50.99,53200.0,43.6983,43.7842,43.6812,43.7756,53200.0
2017-03-20 13:00:00,50.99,51.02,50.95,50.99,50320.0,43.7756,43.8014,43.7413,43.7756,50320.0
2017-03-20 13:30:00,51.0,51.01,50.93,51.0,70046.0,43.7842,43.7928,43.7241,43.7842,70046.0
2017-03-20 14:00:00,51.01,51.05,51.0,51.01,36472.0,43.7928,43.8271,43.7842,43.7928,36472.0
2017-03-20 14:30:00,51.02,51.05,50.96,51.02,89916.0,43.8014,43.8271,43.7499,43.8014,89916.0
2017-03-20 15:00:00,51.02,51.05,50.99,51.05,56762.0,43.8014,43.8271,43.7756,43.8271,56762.0
2017-03-20 15:30:00,51.05,51.05,50.94,51.01,158378.0,43.8271,43.8271,43.7327,43.7928,158378.0
2017-03-21 09:30:00,50.92,51.21,50.77,51.03,74386.0,43.7155,43.9645,43.5867,43.81,74386.0
2017-03-21 10:00:00,51.02,51.08,50.9,50.93,58916.0,43.8014,43.8529,43.6983,43.7241,58916.0
2017-03-21 10:30:00,50.93,50.94,50.84,50.9,78432.0,43.7241,43.7327,43.6468,43.6983,78432.0
2017-03-21 11:00:00,50.9,51.2,50.88,51.16,61438.0,43.6983,43.9559,43.6812,43.9216,61438.0
2017-03-21 11:30:00,51.16,51.19,50.92,50.96,50516.0,43.9216,43.9473,43.7155,43.7499,50516.0
2017-03-21 12:00:00,50.97,50.97,50.82,50.94,39926.0,43.7584,43.7584,43.6297,43.7327,39926.0
2017-03-21 12:30:00,50.94,50.97,50.89,50.96,29368.0,43.7327,43.7584,43.6898,43.7499,29368.0
2017-03-21 13:00:00,50.98,51.08,50.93,51.08,35246.0,43.767,43.8529,43.7241,43.8529,35246.0
2017-03-21 13:30:00,51.09,51.09,51.01,51.01,56672.0,43.8615,43.8615,43.7928,43.7928,56672.0
2017-03-21 14:00:00,51.02,51.08,50.96,51.02,61134.0,43.8014,43.8529,43.7499,43.8014,61134.0
2017-03-21 14:30:00,51.04,51.06,50.99,51.04,48434.0,43.8185,43.8357,43.7756,43.8185,48434.0
2017-03-21 15:00:00,51.04,51.06,50.98,50.99,54950.0,43.8185,43.8357,43.767,43.7756,54950.0
2017-03-21 15:30:00,50.98,50.98,50.76,50.84,260690.0,43.767,43.767,43.5782,43.6468,260690.0
2017-03-22 09:30:00,50.82,51.02,50.56,50.6,80832.0,43.6297,43.8014,43.4065,43.4408,80832.0
2017-03-22 10:00:00,50.62,50.68,50.55,50.6,51736.0,43.458,43.5095,43.3979,43.4408,51736.0
2017-03-22 10:30:00,50.63,50.73,50.58,50.68,46028.0,43.4665,43.5524,43.4236,43.5095,46028.0
2017-03-22 11:00:00,50.68,50.88,50.64,50.85,33960.0,43.5095,43.6812,43.4751,43.6554,33960.0
2017-03-22 11:30:00,50.84,50.89,50.78,50.78,36972.0,43.6468,43.6898,43.5953,43.5953,36972.0
2017-03-22 12:00:00,50.79,50.83,50.73,50.77,29928.0,43.6039,43.6383,43.5524,43.5867,29928.0
2017-03-22 12:30:00,50.77,50.82,50.71,50.77,30692.0,43.5867,43.6297,43.5352,43.5867,30692.0
2017-03-22 13:00:00,50.76,50.76,50.63,50.67,33114.0,43.5782,43.5782,43.4665,43.5009,33114.0
2017-03-22 13:30:00,50.67,50.7,50.53,50.53,55754.0,43.5009,43.5266,43.3807,43.3807,55754.0
2017-03-22 14:00:00,50.54,50.59,50.43,50.45,66868.0,43.3893,43.4322,43.2948,43.312,66868.0
2017-03-22 14:30:00,50.44,50.52,50.42,50.44,70722.0,43.3034,43.3721,43.2863,43.3034,70722.0
2017-03-22 15:00:00,50.44,50.6,50.38,50.57,100754.0,43.3034,43.4408,43.2519,43.415,100754.0
2017-03-22 15:30:00,50.56,50.72,50.56,50.67,206394.0,43.4065,43.5438,43.4065,43.5009,206394.0
2017-03-23 09:30:00,50.63,50.8,50.6,50.71,68296.0,43.4665,43.6125,43.4408,43.5352,68296.0
2017-03-23 10:00:00,50.77,50.78,50.63,50.64,39608.0,43.5867,43.5953,43.4665,43.4751,39608.0
2017-03-23 10:30:00,50.67,50.87,50.64,50.87,23028.0,43.5009,43.6726,43.4751,43.6726,23028.0
2017-03-23 11:00:00,50.87,50.94,50.81,50.91,17542.0,43.6726,43.7327,43.6211,43.7069,17542.0
2017-03-23 11:30:00,50.92,50.95,50.85,50.89,25996.0,43.7155,43.7413,43.6554,43.6898,25996.0
2017-03-23 12:00:00,50.89,50.9,50.83,50.86,18474.0,43.6898,43.6983,43.6383,43.664,18474.0
2017-03-23 12:30:00,50.85,50.88,50.81,50.83,31788.0,43.6554,43.6812,43.6211,43.6383,31788.0
2017-03-23 13:00:00,50.83,50.87,50.7,50.72,52330.0,43.6383,43.6726,43.5266,43.5438,52330.0
2017-03-23 13:30:00,50.69,50.78,50.66,50.74,30318.0,43.5181,43.5953,43.4923,43.561,30318.0
2017-03-23 14:00:00,50.74,50.8,50.73,50.74,41868.0,43.561,43.6125,43.5524,43.561,41868.0
2017-03-23 14:30:00,50.74,50.82,50.73,50.76,27904.0,43.561,43.6297,43.5524,43.5782,27904.0
2017-03-23 15:00:00,50.76,50.76,50.6,50.6,55882.0,43.5782,43.5782,43.4408,43.4408,55882.0
2017-03-23 15:30:00,50.6,50.66,50.54,50.62,210556.0,43.4408,43.4923,43.3893,43.458,210556.0
2017-03-24 09:30:00,50.72,50.79,50.59,50.74,30830.0,43.5438,43.6039,43.4322,43.561,30830.0
2017-03-24 10:00:00,50.75,50.76,50.62,50.66,26228.0,43.5696,43.5782,43.458,43.4923,26228.0
2017-03-24 10:30:00,50.65,50.7,50.61,50.67,37166.0,43.4837,43.5266,43.4494,43.5009,37166.0
2017-03-24 11:00:00,50.67,50.79,50.64,50.72,29468.0,43.5009,43.6039,43.4751,43.5438,29468.0
2017-03-24 11:30:00,50.71,50.8,50.68,50.8,31702.0,43.5352,43.6125,43.5095,43.6125,31702.0
2017-03-24 12:00:00,50.79,50.83,50.72,50.79,26232.0,43.6039,43.6383,43.5438,43.6039,26232.0
2017-03-24 12:30:00,50.79,50.85,50.76,50.77,29998.0,43.6039,43.6554,43.5782,43.5867,29998.0
2017-03-24 13:00:00,50.79,50.79,50.72,50.77,20514.0,43.6039,43.6039,43.5438,43.5867,20514.0
2017-03-24 13:30:00,50.77,50.8,50.68,50.71,39352.0,43.5867,43.6125,43.5095,43.5352,39352.0
2017-03-24 14:00:00,50.72,50.74,50.68,50.69,27682.0,43.5438,43.561,43.5095,43.5181,27682.0
2017-03-24 14:30:00,50.7,50.7,50.59,50.63,41670.0,43.5266,43.5266,43.4322,43.4665,41670.0
2017-03-24 15:00:00,50.6,50.6,50.48,50.52,48280.0,43.4408,43.4408,43.3378,43.3721,48280.0
2017-03-24 15:30:00,50.52,50.62,50.46,50.51,317240.0,43.3721,43.458,43.3206,43.3635,317240.0
2017-03-27 09:30:00,50.3,50.73,50.3,50.55,85174.0,43.1832,43.5524,43.1832,43.3979,85174.0
2017-03-27 10:00:00,50.56,50.57,50.29,50.32,55222.0,43.4065,43.415,43.1747,43.2004,55222.0
2017-03-27 10:30:00,50.32,50.47,50.27,50.47,66686.0,43.2004,43.3292,43.1575,43.3292,66686.0
2017-03-27 11:00:00,50.46,50.46,50.3,50.31,64756.0,43.3206,43.3206,43.1832,43.1918,64756.0
2017-03-27 11:30:00,50.32,50.39,50.24,50.39,86686.0,43.2004,43.2605,43.1317,43.2605,86686.0
2017-03-27 12:00:00,50.42,50.46,50.33,50.38,49290.0,43.2863,43.3206,43.209,43.2519,49290.0
2017-03-27 12:30:00,50.38,50.6,50.38,50.59,131278.0,43.2519,43.4408,43.2519,43.4322,131278.0
2017-03-27 13:00:00,50.59,50.61,50.48,50.51,147206.0,43.4322,43.4494,43.3378,43.3635,147206.0
2017-03-27 13:30:00,50.51,50.56,50.45,50.55,44708.0,43.3635,43.4065,43.312,43.3979,44708.0
2017-03-27 14:00:00,50.55,50.6,50.53,50.59,57832.0,43.3979,43.4408,43.3807,43.4322,57832.0
2017-03-27 14:30:00,50.58,50.72,50.55,50.72,73532.0,43.4236,43.5438,43.3979,43.5438,73532.0
2017-03-27 15:00:00,50.72,50.76,50.65,50.73,145700.0,43.5438,43.5782,43.4837,43.5524,145700.0
2017-03-27 15:30:00,50.73,50.73,50.59,50.68,304154.0,43.5524,43.5524,43.4322,43.5095,304154.0
2017-03-28 09:30:00,50.0,50.46,49.5,49.67,346456.0,42.9257,43.3206,42.4964,42.6424,346456.0
2017-03-28 10:00:00,49.67,49.77,49.46,49.58,182368.0,42.6424,42.7282,42.4621,42.5651,182368.0
2017-03-28 10:30:00,49.58,49.63,49.13,49.2,230536.0,42.5651,42.608,42.1788,42.2389,230536.0
2017-03-28 11:00:00,49.21,49.48,49.2,49.46,163878.0,42.2475,42.4793,42.2389,42.4621,163878.0
2017-03-28 11:30:00,49.46,49.87,49.45,49.84,94214.0,42.4621,42.8141,42.4535,42.7883,94214.0
2017-03-28 12:00:00,49.81,49.81,49.45,49.45,154620.0,42.7626,42.7626,42.4535,42.4535,154620.0
2017-03-28 12:30:00,49.45,49.52,49.33,49.42,73768.0,42.4535,42.5136,42.3505,42.4277,73768.0
2017-03-28 13:00:00,49.42,49.51,49.3,49.37,94804.0,42.4277,42.505,42.3247,42.3848,94804.0
2017-03-28 13:30:00,49.38,49.48,49.24,49.44,127846.0,42.3934,42.4793,42.2732,42.4449,127846.0
2017-03-28 14:00:00,49.43,49.44,49.26,49.33,104810.0,42.4363,42.4449,42.2904,42.3505,104810.0
2017-03-28 14:30:00,49.32,49.43,49.28,49.41,85758.0,42.3419,42.4363,42.3076,42.4192,85758.0
2017-03-28 15:00:00,49.42,49.53,49.34,49.35,214156.0,42.4277,42.5222,42.3591,42.3677,214156.0
2017-03-28 15:30:00,49.35,49.35,49.12,49.21,462876.0,42.3677,42.3677,42.1702,42.2475,462876.0
2017-03-29 09:30:00,49.01,49.22,48.83,48.94,175584.0,42.0758,42.256,41.9212,42.0157,175584.0
2017-03-29 10:00:00,48.97,49.1,48.93,48.93,132774.0,42.0414,42.153,42.0071,42.0071,132774.0
2017-03-29 10:30:00,48.92,49.08,48.88,49.03,168234.0,41.9985,42.1359,41.9641,42.0929,168234.0
2017-03-29 11:00:00,49.02,49.34,48.97,49.33,174524.0,42.0843,42.3591,42.0414,42.3505,174524.0
2017-03-29 11:30:00,49.34,49.34,49.03,49.13,155802.0,42.3591,42.3591,42.0929,42.1788,155802.0
2017-03-29 12:00:00,49.13,49.13,48.97,49.02,211698.0,42.1788,42.1788,42.0414,42.0843,211698.0
2017-03-29 12:30:00,49.02,49.02,48.93,48.95,89274.0,42.0843,42.0843,42.0071,42.0242,89274.0
2017-03-29 13:00:00,48.95,49.05,48.94,49.01,125798.0,42.0242,42.1101,42.0157,42.0758,125798.0
2017-03-29 13:30:00,49.01,49.13,49.0,49.04,169518.0,42.0758,42.1788,42.0672,42.1015,169518.0
2017-03-29 14:00:00,49.03,49.07,48.99,49.05,162216.0,42.0929,42.1273,42.0586,42.1101,162216.0
2017-03-29 14:30:00,49.05,49.08,49.02,49.07,136170.0,42.1101,42.1359,42.0843,42.1273,136170.0
2017-03-29 15:00:00,49.07,49.17,49.02,49.06,160794.0,42.1273,42.2131,42.0843,42.1187,160794.0
2017-03-29 15:30:00,49.07,49.13,48.96,49.02,382538.0,42.1273,42.1788,42.0328,42.0843,382538.0
2017-03-30 09:30:00,48.88,48.99,48.78,48.94,84092.0,41.9641,42.0586,41.8783,42.0157,84092.0
2017-03-30 10:00:00,48.94,48.97,48.75,48.87,76056.0,42.0157,42.0414,41.8525,41.9556,76056.0
2017-03-30 10:30:00,48.88,48.98,48.86,48.86,69248.0,41.9641,42.05,41.947,41.947,69248.0
2017-03-30 11:00:00,48.86,48.87,48.81,48.81,58328.0,41.947,41.9556,41.9041,41.9041,58328.0
2017-03-30 11:30:00,48.8,48.81,48.69,48.73,53294.0,41.8955,41.9041,41.801,41.8354,53294.0
2017-03-30 12:00:00,48.72,48.74,48.63,48.67,65500.0,41.8268,41.844,41.7495,41.7839,65500.0
2017-03-30 12:30:00,48.67,48.67,48.6,48.63,64110.0,41.7839,41.7839,41.7238,41.7495,64110.0
2017-03-30 13:00:00,48.61,48.66,48.58,48.59,52166.0,41.7324,41.7753,41.7066,41.7152,52166.0
2017-03-30 13:30:00,48.59,48.62,48.57,48.58,48920.0,41.7152,41.7409,41.698,41.7066,48920.0
2017-03-30 14:00:00,48.58,48.91,48.55,48.7,182824.0,41.7066,41.9899,41.6808,41.8096,182824.0
2017-03-30 14:30:00,48.69,48.71,48.62,48.7,57878.0,41.801,41.8182,41.7409,41.8096,57878.0
2017-03-30 15:00:00,48.7,48.71,48.62,48.66,81574.0,41.8096,41.8182,41.7409,41.7753,81574.0
2017-03-30 15:30:00,48.66,48.77,48.65,48.77,312280.0,41.7753,41.8697,41.7667,41.8697,312280.0
2017-03-31 09:30:00,48.69,48.96,48.63,48.9,102258.0,41.801,42.0328,41.7495,41.9813,102258.0
2017-03-31 10:00:00,48.91,48.92,48.78,48.83,59176.0,41.9899,41.9985,41.8783,41.9212,59176.0
2017-03-31 10:30:00,48.82,48.87,48.8,48.82,43032.0,41.9126,41.9556,41.8955,41.9126,43032.0
2017-03-31 11:00:00,48.81,48.82,48.69,48.7,92490.0,41.9041,41.9126,41.801,41.8096,92490.0
2017-03-31 11:30:00,48.7,48.79,48.68,48.79,53834.0,41.8096,41.8869,41.7924,41.8869,53834.0
2017-03-31 12:00:00,48.79,48.85,48.78,48.84,49094.0,41.8869,41.9384,41.8783,41.9298,49094.0
2017-03-31 12:30:00,48.83,48.85,48.8,48.8,51122.0,41.9212,41.9384,41.8955,41.8955,51122.0
2017-03-31 13:00:00,48.81,48.85,48.79,48.85,48576.0,41.9041,41.9384,41.8869,41.9384,48576.0
2017-03-31 13:30:00,48.86,48.93,48.85,48.85,69788.0,41.947,42.0071,41.9384,41.9384,69788.0
2017-03-31 14:00:00,48.85,48.86,48.81,48.81,62150.0,41.9384,41.947,41.9041,41.9041,62150.0
2017-03-31 14:30:00,48.81,48.85,48.79,48.82,60834.0,41.9041,41.9384,41.8869,41.9126,60834.0
2017-03-31 15:00:00,48.83,48.87,48.76,48.85,93300.0,41.9212,41.9556,41.8611,41.9384,93300.0
2017-03-31 15:30:00,48.85,48.88,48.75,48.77,377352.0,41.9384,41.9641,41.8525,41.8697,377352.0
2017-04-03 09:30:00,49.1,49.46,48.87,49.08,202316.0,42.153,42.4621,41.9556,42.1359,202316.0
2017-04-03 10:00:00,49.08,49.15,48.94,49.04,179564.0,42.1359,42.1959,42.0157,42.1015,179564.0
2017-04-03 10:30:00,49.05,49.14,48.99,49.12,92488.0,42.1101,42.1874,42.0586,42.1702,92488.0
2017-04-03 11:00:00,49.1,49.21,49.09,49.15,81720.0,42.153,42.2475,42.1444,42.1959,81720.0
2017-04-03 11:30:00,49.16,49.17,48.96,48.98,55452.0,42.2045,42.2131,42.0328,42.05,55452.0
2017-04-03 12:00:00,48.98,49.13,48.97,49.05,62518.0,42.05,42.1788,42.0414,42.1101,62518.0
2017-04-03 12:30:00,49.03,49.09,49.01,49.09,48500.0,42.0929,42.1444,42.0758,42.1444,48500.0
2017-04-03 13:00:00,49.08,49.11,49.02,49.06,60588.0,42.1359,42.1616,42.0843,42.1187,60588.0
2017-04-03 13:30:00,49.05,49.06,48.94,48.96,60668.0,42.1101,42.1187,42.0157,42.0328,60668.0
2017-04-03 14:00:00,48.96,48.98,48.87,48.9,80708.0,42.0328,42.05,41.9556,41.9813,80708.0
2017-04-03 14:30:00,48.9,48.94,48.81,48.82,106246.0,41.9813,42.0157,41.9041,41.9126,106246.0
2017-04-03 15:00:00,48.81,49.05,48.81,49.02,124602.0,41.9041,42.1101,41.9041,42.0843,124602.0
2017-04-03 15:30:00,49.01,49.12,48.97,49.08,337106.0,42.0758,42.1702,42.0414,42.1359,337106.0
2017-04-04 09:30:00,49.13,49.24,48.74,48.78,290076.0,42.1788,42.2732,41.844,41.8783,290076.0
2017-04-04 10:00:00,48.78,48.98,48.72,48.72,92194.0,41.8783,42.05,41.8268,41.8268,92194.0
2017-04-04 10:30:00,48.71,48.79,48.67,48.73,64946.0,41.8182,41.8869,41.7839,41.8354,64946.0
2017-04-04 11:00:00,48.72,48.79,48.72,48.74,55156.0,41.8268,41.8869,41.8268,41.844,55156.0
2017-04-04 11:30:00,48.76,48.84,48.74,48.83,49680.0,41.8611,41.9298,41.844,41.9212,49680.0
2017-04-04 12:00:00,48.83,48.98,48.81,48.96,53576.0,41.9212,42.05,41.9041,42.0328,53576.0
2017-04-04 12:30:00,48.96,48.97,48.88,48.96,49098.0,42.0328,42.0414,41.9641,42.0328,49098.0
2017-04-04 13:00:00,48.95,48.97,48.91,48.96,56214.0,42.0242,42.0414,41.9899,42.0328,56214.0
2017-04-04 13:30:00,48.95,49.03,48.94,49.01,74768.0,42.0242,42.0929,42.0157,42.0758,74768.0
2017-04-04 14:00:00,49.02,49.16,49.02,49.15,84018.0,42.0843,42.2045,42.0843,42.1959,84018.0
2017-04-04 14:30:00,49.17,49.19,49.13,49.15,65940.0,42.2131,42.2303,42.1788,42.1959,65940.0
2017-04-04 15:00:00,49.14,49.21,49.1,49.16,144510.0,42.1874,42.2475,42.153,42.2045,144510.0
2017-04-04 15:30:00,49.15,49.23,49.11,49.22,237478.0,42.1959,42.2646,42.1616,42.256,237478.0
2017-04-05 09:30:00,49.6,49.82,49.53,49.73,146392.0,42.5823,42.7712,42.5222,42.6939,146392.0
2017-04-05 10:00:00,49.73,50.08,49.73,50.05,99034.0,42.6939,42.9944,42.6939,42.9686,99034.0
2017-04-05 10:30:00,50.02,50.24,50.02,50.12,174682.0,42.9429,43.1317,42.9429,43.0287,174682.0
2017-04-05 11:00:00,50.1,50.44,50.1,50.37,305900.0,43.0115,43.3034,43.0115,43.2433,305900.0
2017-04-05 11:30:00,50.37,50.44,50.27,50.27,103924.0,43.2433,43.3034,43.1575,43.1575,103924.0
2017-04-05 12:00:00,50.28,50.34,50.24,50.28,81298.0,43.1661,43.2176,43.1317,43.1661,81298.0
2017-04-05 12:30:00,50.27,50.29,50.2,50.21,99676.0,43.1575,43.1747,43.0974,43.106,99676.0
2017-04-05 13:00:00,50.21,50.33,50.2,50.29,101456.0,43.106,43.209,43.0974,43.1747,101456.0
2017-04-05 13:30:00,50.3,50.35,50.27,50.32,79648.0,43.1832,43.2262,43.1575,43.2004,79648.0
2017-04-05 14:00:00,50.32,50.34,50.23,50.31,82260.0,43.2004,43.2176,43.1231,43.1918,82260.0
2017-04-05 14:30:00,50.31,50.35,50.27,50.32,86792.0,43.1918,43.2262,43.1575,43.2004,86792.0
2017-04-05 15:00:00,50.32,50.37,50.25,50.29,162678.0,43.2004,43.2433,43.1403,43.1747,162678.0
2017-04-05 15:30:00,50.29,50.41,50.26,50.36,592634.0,43.1747,43.2777,43.1489,43.2347,592634.0
2017-04-06 09:30:00,50.26,50.26,49.99,50.02,72196.0,43.3515,43.3515,43.1186,43.1445,72196.0
2017-04-06 10:00:00,49.99,50.02,49.88,49.97,133562.0,43.1186,43.1445,43.0238,43.1014,133562.0
2017-04-06 10:30:00,49.97,50.02,49.85,50.0,72162.0,43.1014,43.1445,42.9979,43.1273,72162.0
2017-04-06 11:00:00,50.01,50.09,50.01,50.07,50608.0,43.1359,43.2049,43.1359,43.1877,50608.0
2017-04-06 11:30:00,50.05,50.2,50.05,50.17,56354.0,43.1704,43.2998,43.1704,43.2739,56354.0
2017-04-06 12:00:00,50.16,50.16,50.07,50.09,36286.0,43.2653,43.2653,43.1877,43.2049,36286.0
2017-04-06 12:30:00,50.08,50.08,49.99,50.04,41070.0,43.1963,43.1963,43.1186,43.1618,41070.0
2017-04-06 13:00:00,50.02,50.11,50.02,50.1,46080.0,43.1445,43.2222,43.1445,43.2135,46080.0
2017-04-06 13:30:00,50.12,50.23,50.12,50.17,60936.0,43.2308,43.3257,43.2308,43.2739,60936.0
2017-04-06 14:00:00,50.16,50.2,50.14,50.17,55574.0,43.2653,43.2998,43.248,43.2739,55574.0
2017-04-06 14:30:00,50.18,50.19,50.06,50.07,63742.0,43.2825,43.2912,43.179,43.1877,63742.0
2017-04-06 15:00:00,50.08,50.11,50.01,50.1,120658.0,43.1963,43.2222,43.1359,43.2135,120658.0
2017-04-06 15:30:00,50.1,50.1,50.0,50.06,379808.0,43.2135,43.2135,43.1273,43.179,379808.0
2017-04-07 09:30:00,50.14,50.14,49.95,50.04,61032.0,43.248,43.248,43.0841,43.1618,61032.0
2017-04-07 10:00:00,49.99,50.05,49.92,50.02,94154.0,43.1186,43.1704,43.0583,43.1445,94154.0
2017-04-07 10:30:00,50.0,50.05,49.97,50.04,167182.0,43.1273,43.1704,43.1014,43.1618,167182.0
2017-04-07 11:00:00,50.03,50.06,49.99,50.05,69648.0,43.1532,43.179,43.1186,43.1704,69648.0
2017-04-07 11:30:00,50.02,50.13,50.01,50.06,41924.0,43.1445,43.2394,43.1359,43.179,41924.0
2017-04-07 12:00:00,50.03,50.07,49.95,49.97,87630.0,43.1532,43.1877,43.0841,43.1014,87630.0
2017-04-07 12:30:00,49.97,49.97,49.89,49.9,66956.0,43.1014,43.1014,43.0324,43.041,66956.0
2017-04-07 13:00:00,49.89,49.94,49.84,49.93,80524.0,43.0324,43.0755,42.9893,43.0669,80524.0
2017-04-07 13:30:00,49.93,49.97,49.88,49.9,83878.0,43.0669,43.1014,43.0238,43.041,83878.0
2017-04-07 14:00:00,49.91,49.95,49.85,49.93,94370.0,43.0496,43.0841,42.9979,43.0669,94370.0
2017-04-07 14:30:00,49.93,50.0,49.93,49.97,89724.0,43.0669,43.1273,43.0669,43.1014,89724.0
2017-04-07 15:00:00,49.98,50.01,49.87,49.87,104586.0,43.11,43.1359,43.0151,43.0151,104586.0
2017-04-07 15:30:00,49.88,49.88,49.78,49.79,280926.0,43.0238,43.0238,42.9375,42.9461,280926.0
2017-04-10 09:30:00,49.83,50.02,49.65,49.9,89108.0,42.9806,43.1445,42.8254,43.041,89108.0
2017-04-10 10:00:00,49.89,50.05,49.89,50.01,61092.0,43.0324,43.1704,43.0324,43.1359,61092.0
2017-04-10 10:30:00,50.0,50.06,49.9,49.99,61350.0,43.1273,43.179,43.041,43.1186,61350.0
2017-04-10 11:00:00,49.98,50.0,49.92,49.94,51090.0,43.11,43.1273,43.0583,43.0755,51090.0
2017-04-10 11:30:00,49.94,49.94,49.75,49.83,44200.0,43.0755,43.0755,42.9116,42.9806,44200.0
2017-04-10 12:00:00,49.82,49.84,49.71,49.72,46480.0,42.972,42.9893,42.8771,42.8858,46480.0
2017-04-10 12:30:00,49.71,49.8,49.7,49.77,38264.0,42.8771,42.9548,42.8685,42.9289,38264.0
2017-04-10 13:00:00,49.77,49.79,49.74,49.76,41758.0,42.9289,42.9461,42.903,42.9203,41758.0
2017-04-10 13:30:00,49.77,49.8,49.74,49.8,50248.0,42.9289,42.9548,42.903,42.9548,50248.0
2017-04-10 14:00:00,49.79,49.82,49.73,49.8,50714.0,42.9461,42.972,42.8944,42.9548,50714.0
2017-04-10 14:30:00,49.82,49.9,49.82,49.88,39886.0,42.972,43.041,42.972,43.0238,39886.0
2017-04-10 15:00:00,49.87,49.95,49.83,49.9,78760.0,43.0151,43.0841,42.9806,43.041,78760.0
2017-04-10 15:30:00,49.88,49.92,49.82,49.88,160288.0,43.0238,43.0583,42.972,43.0238,160288.0
2017-04-11 09:30:00,49.72,49.97,49.66,49.81,56682.0,42.8858,43.1014,42.834,42.9634,56682.0
2017-04-11 10:00:00,49.8,49.92,49.74,49.88,28138.0,42.9548,43.0583,42.903,43.0238,28138.0
2017-04-11 10:30:00,49.88,49.88,49.76,49.83,41256.0,43.0238,43.0238,42.9203,42.9806,41256.0
2017-04-11 11:00:00,49.82,49.82,49.58,49.59,63990.0,42.972,42.972,42.765,42.7736,63990.0
2017-04-11 11:30:00,49.59,49.61,49.49,49.55,56662.0,42.7736,42.7909,42.6874,42.7391,56662.0
2017-04-11 12:00:00,49.53,49.65,49.51,49.63,45816.0,42.7219,42.8254,42.7046,42.8081,45816.0
2017-04-11 12:30:00,49.62,49.71,49.62,49.62,62046.0,42.7995,42.8771,42.7995,42.7995,62046.0
2017-04-11 13:00:00,49.62,49.66,49.6,49.66,52846.0,42.7995,42.834,42.7823,42.834,52846.0
2017-04-11 13:30:00,49.66,49.71,49.62,49.66,34534.0,42.834,42.8771,42.7995,42.834,34534.0
2017-04-11 14:00:00,49.67,49.7,49.63,49.69,55820.0,42.8426,42.8685,42.8081,42.8599,55820.0
2017-04-11 14:30:00,49.69,49.71,49.63,49.71,67354.0,42.8599,42.8771,42.8081,42.8771,67354.0
2017-04-11 15:00:00,49.71,49.73,49.66,49.73,83862.0,42.8771,42.8944,42.834,42.8944,83862.0
2017-04-11 15:30:00,49.73,49.84,49.71,49.83,395590.0,42.8944,42.9893,42.8771,42.9806,395590.0
2017-04-12 09:30:00,49.85,49.93,49.67,49.93,46870.0,42.9979,43.0669,42.8426,43.0669,46870.0
2017-04-12 10:00:00,49.92,50.18,49.92,50.12,56884.0,43.0583,43.2825,43.0583,43.2308,56884.0
2017-04-12 10:30:00,50.12,50.13,49.98,50.1,66020.0,43.2308,43.2394,43.11,43.2135,66020.0
2017-04-12 11:00:00,50.11,50.29,50.11,50.27,63970.0,43.2222,43.3774,43.2222,43.3602,63970.0
2017-04-12 11:30:00,50.27,50.27,50.19,50.22,51862.0,43.3602,43.3602,43.2912,43.317,51862.0
2017-04-12 12:00:00,50.21,50.21,50.13,50.17,81602.0,43.3084,43.3084,43.2394,43.2739,81602.0
2017-04-12 12:30:00,50.18,50.2,50.13,50.13,45740.0,43.2825,43.2998,43.2394,43.2394,45740.0
2017-04-12 13:00:00,50.13,50.17,49.91,49.92,142564.0,43.2394,43.2739,43.0496,43.0583,142564.0
2017-04-12 13:30:00,49.92,49.97,49.84,49.97,89990.0,43.0583,43.1014,42.9893,43.1014,89990.0
2017-04-12 14:00:00,49.97,49.98,49.86,49.88,88876.0,43.1014,43.11,43.0065,43.0238,88876.0
2017-04-12 14:30:00,49.88,49.88,49.82,49.87,91422.0,43.0238,43.0238,42.972,43.0151,91422.0
2017-04-12 15:00:00,49.88,49.98,49.87,49.93,117882.0,43.0238,43.11,43.0151,43.0669,117882.0
2017-04-12 15:30:00,49.93,49.99,49.9,49.97,316346.0,43.0669,43.1186,43.041,43.1014,316346.0
2017-04-13 09:30:00,49.87,50.09,49.76,49.77,30328.0,43.0151,43.2049,42.9203,42.9289,30328.0
2017-04-13 10:00:00,49.74,49.75,49.57,49.57,26912.0,42.903,42.9116,42.7564,42.7564,26912.0
2017-04-13 10:30:00,49.6,49.78,49.59,49.77,27110.0,42.7823,42.9375,42.7736,42.9289,27110.0
2017-04-13 11:00:00,49.77,49.84,49.74,49.74,33254.0,42.9289,42.9893,42.903,42.903,33254.0
2017-04-13 11:30:00,49.75,49.83,49.75,49.79,19278.0,42.9116,42.9806,42.9116,42.9461,19278.0
2017-04-13 12:00:00,49.78,49.79,49.75,49.77,26236.0,42.9375,42.9461,42.9116,42.9289,26236.0
2017-04-13 12:30:00,49.79,49.79,49.71,49.77,26990.0,42.9461,42.9461,42.8771,42.9289,26990.0
2017-04-13 13:00:00,49.76,49.77,49.67,49.72,31892.0,42.9203,42.9289,42.8426,42.8858,31892.0
2017-04-13 13:30:00,49.72,49.74,49.65,49.67,29648.0,42.8858,42.903,42.8254,42.8426,29648.0
2017-04-13 14:00:00,49.66,49.75,49.65,49.75,36622.0,42.834,42.9116,42.8254,42.9116,36622.0
2017-04-13 14:30:00,49.74,49.77,49.72,49.74,37280.0,42.903,42.9289,42.8858,42.903,37280.0
2017-04-13 15:00:00,49.73,49.74,49.62,49.63,77058.0,42.8944,42.903,42.7995,42.8081,77058.0
2017-04-13 15:30:00,49.62,49.68,49.56,49.58,179350.0,42.7995,42.8513,42.7478,42.765,179350.0
2017-04-17 09:30:00,49.71,49.74,49.54,49.55,48628.0,42.8771,42.903,42.7305,42.7391,48628.0
2017-04-17 10:00:00,49.56,49.72,49.52,49.71,29774.0,42.7478,42.8858,42.7133,42.8771,29774.0
2017-04-17 10:30:00,49.72,49.82,49.7,49.76,51996.0,42.8858,42.972,42.8685,42.9203,51996.0
2017-04-17 11:00:00,49.76,49.88,49.75,49.88,30962.0,42.9203,43.0238,42.9116,43.0238,30962.0
2017-04-17 11:30:00,49.86,49.89,49.79,49.83,28020.0,43.0065,43.0324,42.9461,42.9806,28020.0
2017-04-17 12:00:00,49.84,49.91,49.8,49.87,25894.0,42.9893,43.0496,42.9548,43.0151,25894.0
2017-04-17 12:30:00,49.88,49.93,49.85,49.91,30870.0,43.0238,43.0669,42.9979,43.0496,30870.0
2017-04-17 13:00:00,49.93,49.96,49.92,49.95,17822.0,43.0669,43.0928,43.0583,43.0841,17822.0
2017-04-17 13:30:00,49.96,49.99,49.93,49.94,38654.0,43.0928,43.1186,43.0669,43.0755,38654.0
2017-04-17 14:00:00,49.93,49.98,49.91,49.93,42734.0,43.0669,43.11,43.0496,43.0669,42734.0
2017-04-17 14:30:00,49.92,49.99,49.92,49.97,44212.0,43.0583,43.1186,43.0583,43.1014,44212.0
2017-04-17 15:00:00,49.99,50.06,49.93,50.02,49754.0,43.1186,43.179,43.0669,43.1445,49754.0
2017-04-17 15:30:00,50.02,50.07,50.01,50.05,159630.0,43.1445,43.1877,43.1359,43.1704,159630.0
2017-04-18 09:30:00,50.08,50.59,50.08,50.59,71698.0,43.1963,43.6362,43.1963,43.6362,71698.0
2017-04-18 10:00:00,50.59,50.64,50.47,50.49,139194.0,43.6362,43.6793,43.5327,43.5499,139194.0
2017-04-18 10:30:00,50.51,50.61,50.45,50.54,60636.0,43.5672,43.6534,43.5154,43.593,60636.0
2017-04-18 11:00:00,50.55,50.68,50.52,50.53,57086.0,43.6017,43.7138,43.5758,43.5844,57086.0
2017-04-18 11:30:00,50.54,50.56,50.47,50.49,49804.0,43.593,43.6103,43.5327,43.5499,49804.0
2017-04-18 12:00:00,50.51,50.52,50.42,50.43,35776.0,43.5672,43.5758,43.4895,43.4982,35776.0
2017-04-18 12:30:00,50.41,50.41,50.31,50.35,34992.0,43.4809,43.4809,43.3947,43.4292,34992.0
2017-04-18 13:00:00,50.37,50.42,50.34,50.36,23568.0,43.4464,43.4895,43.4205,43.4378,23568.0
2017-04-18 13:30:00,50.37,50.37,50.29,50.29,25642.0,43.4464,43.4464,43.3774,43.3774,25642.0
2017-04-18 14:00:00,50.31,50.35,50.29,50.33,45278.0,43.3947,43.4292,43.3774,43.4119,45278.0
2017-04-18 14:30:00,50.33,50.35,50.3,50.32,45896.0,43.4119,43.4292,43.386,43.4033,45896.0
2017-04-18 15:00:00,50.32,50.4,50.31,50.4,51888.0,43.4033,43.4723,43.3947,43.4723,51888.0
2017-04-18 15:30:00,50.4,50.42,50.35,50.35,201994.0,43.4723,43.4895,43.4292,43.4292,201994.0
2017-04-19 09:30:00,50.34,50.49,50.13,50.15,63608.0,43.4205,43.5499,43.2394,43.2567,63608.0
2017-04-19 10:00:00,50.21,50.24,50.15,50.16,32718.0,43.3084,43.3343,43.2567,43.2653,32718.0
2017-04-19 10:30:00,50.17,50.27,50.15,50.18,48782.0,43.2739,43.3602,43.2567,43.2825,48782.0
2017-04-19 11:00:00,50.19,50.19,50.07,50.1,30398.0,43.2912,43.2912,43.1877,43.2135,30398.0
2017-04-19 11:30:00,50.09,50.2,50.09,50.17,17790.0,43.2049,43.2998,43.2049,43.2739,17790.0
2017-04-19 12:00:00,50.21,50.23,50.15,50.19,35210.0,43.3084,43.3257,43.2567,43.2912,35210.0
2017-04-19 12:30:00,50.2,50.23,50.15,50.2,29796.0,43.2998,43.3257,43.2567,43.2998,29796.0
2017-04-19 13:00:00,50.18,50.2,50.15,50.17,30952.0,43.2825,43.2998,43.2567,43.2739,30952.0
2017-04-19 13:30:00,50.18,50.19,50.1,50.12,20974.0,43.2825,43.2912,43.2135,43.2308,20974.0
2017-04-19 14:00:00,50.13,50.22,50.09,50.21,57080.0,43.2394,43.317,43.2049,43.3084,57080.0
2017-04-19 14:30:00,50.21,50.23,50.18,50.21,60226.0,43.3084,43.3257,43.2825,43.3084,60226.0
2017-04-19 15:00:00,50.22,50.28,50.2,50.24,85916.0,43.317,43.3688,43.2998,43.3343,85916.0
2017-04-19 15:30:00,50.24,50.28,50.21,50.26,187594.0,43.3343,43.3688,43.3084,43.3515,187594.0
2017-04-20 09:30:00,50.26,50.34,50.13,50.25,61624.0,43.3515,43.4205,43.2394,43.3429,61624.0
2017-04-20 10:00:00,50.26,50.31,50.15,50.19,36166.0,43.3515,43.3947,43.2567,43.2912,36166.0
2017-04-20 10:30:00,50.2,50.26,50.19,50.21,18890.0,43.2998,43.3515,43.2912,43.3084,18890.0
2017-04-20 11:00:00,50.23,50.26,50.2,50.23,28228.0,43.3257,43.3515,43.2998,43.3257,28228.0
2017-04-20 11:30:00,50.23,50.31,50.2,50.31,22272.0,43.3257,43.3947,43.2998,43.3947,22272.0
2017-04-20 12:00:00,50.29,50.31,50.23,50.23,16728.0,43.3774,43.3947,43.3257,43.3257,16728.0
2017-04-20 12:30:00,50.24,50.31,50.23,50.31,13644.0,43.3343,43.3947,43.3257,43.3947,13644.0
2017-04-20 13:00:00,50.31,50.35,50.3,50.34,25134.0,43.3947,43.4292,43.386,43.4205,25134.0
2017-04-20 13:30:00,50.33,50.4,50.32,50.39,36078.0,43.4119,43.4723,43.4033,43.4637,36078.0
2017-04-20 14:00:00,50.39,50.4,50.31,50.35,43982.0,43.4637,43.4723,43.3947,43.4292,43982.0
2017-04-20 14:30:00,50.34,50.35,50.24,50.24,71730.0,43.4205,43.4292,43.3343,43.3343,71730.0
2017-04-20 15:00:00,50.24,50.27,50.21,50.24,37804.0,43.3343,43.3602,43.3084,43.3343,37804.0
2017-04-20 15:30:00,50.24,50.27,50.21,50.21,163406.0,43.3343,43.3602,43.3084,43.3084,163406.0
2017-04-21 09:30:00,50.18,50.27,50.13,50.24,71020.0,43.2825,43.3602,43.2394,43.3343,71020.0
2017-04-21 10:00:00,50.22,50.29,50.13,50.22,76136.0,43.317,43.3774,43.2394,43.317,76136.0
2017-04-21 10:30:00,50.23,50.24,50.16,50.21,27152.0,43.3257,43.3343,43.2653,43.3084,27152.0
2017-04-21 11:00:00,50.2,50.27,50.17,50.27,29092.0,43.2998,43.3602,43.2739,43.3602,29092.0
2017-04-21 11:30:00,50.26,50.27,50.2,50.23,32168.0,43.3515,43.3602,43.2998,43.3257,32168.0
2017-04-21 12:00:00,50.24,50.26,50.2,50.26,31878.0,43.3343,43.3515,43.2998,43.3515,31878.0
2017-04-21 12:30:00,50.24,50.29,50.23,50.26,37586.0,43.3343,43.3774,43.3257,43.3515,37586.0
2017-04-21 13:00:00,50.26,50.27,50.2,50.21,70990.0,43.3515,43.3602,43.2998,43.3084,70990.0
2017-04-21 13:30:00,50.2,50.24,50.18,50.23,26228.0,43.2998,43.3343,43.2825,43.3257,26228.0
2017-04-21 14:00:00,50.23,50.24,50.2,50.22,17330.0,43.3257,43.3343,43.2998,43.317,17330.0
2017-04-21 14:30:00,50.24,50.26,50.21,50.23,39726.0,43.3343,43.3515,43.3084,43.3257,39726.0
2017-04-21 15:00:00,50.24,50.26,50.2,50.24,55846.0,43.3343,43.3515,43.2998,43.3343,55846.0
2017-04-21 15:30:00,50.24,50.29,50.19,50.2,159600.0,43.3343,43.3774,43.2912,43.2998,159600.0
2017-04-24 09:30:00,50.38,50.4,50.23,50.26,41354.0,43.455,43.4723,43.3257,43.3515,41354.0
2017-04-24 10:00:00,50.28,50.38,50.19,50.35,49198.0,43.3688,43.455,43.2912,43.4292,49198.0
2017-04-24 10:30:00,50.36,50.4,50.29,50.31,20040.0,43.4378,43.4723,43.3774,43.3947,20040.0
2017-04-24 11:00:00,50.3,50.35,50.21,50.24,50660.0,43.386,43.4292,43.3084,43.3343,50660.0
2017-04-24 11:30:00,50.24,50.37,50.24,50.27,32310.0,43.3343,43.4464,43.3343,43.3602,32310.0
2017-04-24 12:00:00,50.28,50.34,50.26,50.33,38444.0,43.3688,43.4205,43.3515,43.4119,38444.0
2017-04-24 12:30:00,50.32,50.36,50.32,50.33,24068.0,43.4033,43.4378,43.4033,43.4119,24068.0
2017-04-24 13:00:00,50.34,50.44,50.32,50.41,32560.0,43.4205,43.5068,43.4033,43.4809,32560.0
2017-04-24 13:30:00,50.41,50.45,50.4,50.45,24400.0,43.4809,43.5154,43.4723,43.5154,24400.0
2017-04-24 14:00:00,50.45,50.46,50.35,50.4,53014.0,43.5154,43.524,43.4292,43.4723,53014.0
2017-04-24 14:30:00,50.41,50.48,50.41,50.48,47066.0,43.4809,43.5413,43.4809,43.5413,47066.0
2017-04-24 15:00:00,50.48,50.56,50.48,50.53,68536.0,43.5413,43.6103,43.5413,43.5844,68536.0
2017-04-24 15:30:00,50.51,50.56,50.49,50.54,168984.0,43.5672,43.6103,43.5499,43.593,168984.0
2017-04-25 09:30:00,50.55,50.6,50.34,50.41,56884.0,43.6017,43.6448,43.4205,43.4809,56884.0
2017-04-25 10:00:00,50.41,50.46,50.27,50.31,47336.0,43.4809,43.524,43.3602,43.3947,47336.0
2017-04-25 10:30:00,50.32,50.34,50.09,50.12,66542.0,43.4033,43.4205,43.2049,43.2308,66542.0
2017-04-25 11:00:00,50.12,50.21,50.11,50.14,60896.0,43.2308,43.3084,43.2222,43.248,60896.0
2017-04-25 11:30:00,50.13,50.24,50.13,50.24,31070.0,43.2394,43.3343,43.2394,43.3343,31070.0
2017-04-25 12:00:00,50.22,50.24,50.19,50.24,28976.0,43.317,43.3343,43.2912,43.3343,28976.0
2017-04-25 12:30:00,50.24,50.39,50.24,50.38,56550.0,43.3343,43.4637,43.3343,43.455,56550.0
2017-04-25 13:00:00,50.4,50.43,50.36,50.41,38940.0,43.4723,43.4982,43.4378,43.4809,38940.0
2017-04-25 13:30:00,50.41,50.45,50.38,50.41,37214.0,43.4809,43.5154,43.455,43.4809,37214.0
2017-04-25 14:00:00,50.4,50.41,50.29,50.33,45374.0,43.4723,43.4809,43.3774,43.4119,45374.0
2017-04-25 14:30:00,50.34,50.36,50.3,50.34,53202.0,43.4205,43.4378,43.386,43.4205,53202.0
2017-04-25 15:00:00,50.34,50.46,50.33,50.39,46450.0,43.4205,43.524,43.4119,43.4637,46450.0
2017-04-25 15:30:00,50.38,50.4,50.33,50.34,177754.0,43.455,43.4723,43.4119,43.4205,177754.0
2017-04-26 09:30:00,50.37,50.45,49.93,49.94,35180.0,43.4464,43.5154,43.0669,43.0755,35180.0
2017-04-26 10:00:00,49.94,50.05,49.85,50.04,21202.0,43.0755,43.1704,42.9979,43.1618,21202.0
2017-04-26 10:30:00,50.05,50.06,49.95,50.02,23682.0,43.1704,43.179,43.0841,43.1445,23682.0
2017-04-26 11:00:00,50.02,50.13,49.98,50.1,37922.0,43.1445,43.2394,43.11,43.2135,37922.0
2017-04-26 11:30:00,50.09,50.1,49.95,50.01,47054.0,43.2049,43.2135,43.0841,43.1359,47054.0
2017-04-26 12:00:00,49.99,50.03,49.96,49.98,28344.0,43.1186,43.1532,43.0928,43.11,28344.0
2017-04-26 12:30:00,49.97,50.04,49.93,50.02,36194.0,43.1014,43.1618,43.0669,43.1445,36194.0
2017-04-26 13:00:00,50.01,50.04,49.96,50.02,43514.0,43.1359,43.1618,43.0928,43.1445,43514.0
2017-04-26 13:30:00,50.02,50.03,49.94,49.94,49008.0,43.1445,43.1532,43.0755,43.0755,49008.0
2017-04-26 14:00:00,49.95,50.02,49.94,49.97,43304.0,43.0841,43.1445,43.0755,43.1014,43304.0
2017-04-26 14:30:00,49.97,49.99,49.95,49.96,52732.0,43.1014,43.1186,43.0841,43.0928,52732.0
2017-04-26 15:00:00,49.97,50.04,49.95,49.96,96064.0,43.1014,43.1618,43.0841,43.0928,96064.0
2017-04-26 15:30:00,49.96,49.99,49.85,49.87,166368.0,43.0928,43.1186,42.9979,43.0151,166368.0
2017-04-27 09:30:00,49.96,50.06,49.81,50.06,26476.0,43.0928,43.179,42.9634,43.179,26476.0
2017-04-27 10:00:00,50.04,50.23,50.04,50.15,33592.0,43.1618,43.3257,43.1618,43.2567,33592.0
2017-04-27 10:30:00,50.16,50.19,50.08,50.1,24464.0,43.2653,43.2912,43.1963,43.2135,24464.0
2017-04-27 11:00:00,50.09,50.12,50.01,50.02,50996.0,43.2049,43.2308,43.1359,43.1445,50996.0
2017-04-27 11:30:00,50.02,50.02,49.91,49.96,24368.0,43.1445,43.1445,43.0496,43.0928,24368.0
2017-04-27 12:00:00,49.95,50.0,49.94,49.97,18242.0,43.0841,43.1273,43.0755,43.1014,18242.0
2017-04-27 12:30:00,49.98,50.11,49.97,50.1,25258.0,43.11,43.2222,43.1014,43.2135,25258.0
2017-04-27 13:00:00,50.11,50.15,50.08,50.1,16596.0,43.2222,43.2567,43.1963,43.2135,16596.0
2017-04-27 13:30:00,50.11,50.13,50.06,50.08,14892.0,43.2222,43.2394,43.179,43.1963,14892.0
2017-04-27 14:00:00,50.1,50.15,50.09,50.11,20816.0,43.2135,43.2567,43.2049,43.2222,20816.0
2017-04-27 14:30:00,50.13,50.16,50.09,50.09,23548.0,43.2394,43.2653,43.2049,43.2049,23548.0
2017-04-27 15:00:00,50.09,50.1,50.01,50.01,36480.0,43.2049,43.2135,43.1359,43.1359,36480.0
2017-04-27 15:30:00,50.0,50.04,49.94,50.02,106820.0,43.1273,43.1618,43.0755,43.1445,106820.0
2017-04-28 09:30:00,50.0,50.0,49.76,49.84,28706.0,43.1273,43.1273,42.9203,42.9893,28706.0
2017-04-28 10:00:00,49.81,49.98,49.77,49.83,84930.0,42.9634,43.11,42.9289,42.9806,84930.0
2017-04-28 10:30:00,49.85,49.95,49.85,49.88,31436.0,42.9979,43.0841,42.9979,43.0238,31436.0
2017-04-28 11:00:00,49.88,49.9,49.83,49.88,26264.0,43.0238,43.041,42.9806,43.0238,26264.0
2017-04-28 11:30:00,49.88,49.99,49.87,49.97,20972.0,43.0238,43.1186,43.0151,43.1014,20972.0
2017-04-28 12:00:00,49.96,49.98,49.93,49.98,18472.0,43.0928,43.11,43.0669,43.11,18472.0
2017-04-28 12:30:00,49.97,50.02,49.96,49.99,35736.0,43.1014,43.1445,43.0928,43.1186,35736.0
2017-04-28 13:00:00,49.99,49.99,49.9,49.93,20636.0,43.1186,43.1186,43.041,43.0669,20636.0
2017-04-28 13:30:00,49.92,49.92,49.85,49.88,22862.0,43.0583,43.0583,42.9979,43.0238,22862.0
2017-04-28 14:00:00,49.87,49.92,49.86,49.88,21482.0,43.0151,43.0583,43.0065,43.0238,21482.0
2017-04-28 14:30:00,49.88,49.96,49.88,49.93,28968.0,43.0238,43.0928,43.0238,43.0669,28968.0
2017-04-28 15:00:00,49.93,49.93,49.89,49.91,38238.0,43.0669,43.0669,43.0324,43.0496,38238.0
2017-04-28 15:30:00,49.91,49.96,49.87,49.94,129998.0,43.0496,43.0928,43.0151,43.0755,129998.0
2017-05-01 09:30:00,50.02,50.12,49.81,49.85,25182.0,43.1445,43.2308,42.9634,42.9979,25182.0
2017-05-01 10:00:00,49.87,49.9,49.8,49.85,15820.0,43.0151,43.041,42.9548,42.9979,15820.0
2017-05-01 10:30:00,49.81,49.85,49.77,49.82,14232.0,42.9634,42.9979,42.9289,42.972,14232.0
2017-05-01 11:00:00,49.82,49.82,49.69,49.71,20960.0,42.972,42.972,42.8599,42.8771,20960.0
2017-05-01 11:30:00,49.73,49.73,49.66,49.72,11746.0,42.8944,42.8944,42.834,42.8858,11746.0
2017-05-01 12:00:00,49.72,49.73,49.6,49.64,15708.0,42.8858,42.8944,42.7823,42.8168,15708.0
2017-05-01 12:30:00,49.65,49.67,49.61,49.63,15978.0,42.8254,42.8426,42.7909,42.8081,15978.0
2017-05-01 13:00:00,49.63,49.66,49.61,49.64,12276.0,42.8081,42.834,42.7909,42.8168,12276.0
2017-05-01 13:30:00,49.66,49.66,49.6,49.63,17204.0,42.834,42.834,42.7823,42.8081,17204.0
2017-05-01 14:00:00,49.65,49.69,49.63,49.68,19868.0,42.8254,42.8599,42.8081,42.8513,19868.0
2017-05-01 14:30:00,49.67,49.72,49.65,49.69,32938.0,42.8426,42.8858,42.8254,42.8599,32938.0
2017-05-01 15:00:00,49.7,49.76,49.7,49.72,31806.0,42.8685,42.9203,42.8685,42.8858,31806.0
2017-05-01 15:30:00,49.73,49.73,49.6,49.62,118836.0,42.8944,42.8944,42.7823,42.7995,118836.0
2017-05-02 09:30:00,49.62,49.82,49.53,49.54,36706.0,42.7995,42.972,42.7219,42.7305,36706.0
2017-05-02 10:00:00,49.53,49.62,49.52,49.55,42006.0,42.7219,42.7995,42.7133,42.7391,42006.0
2017-05-02 10:30:00,49.55,49.64,49.52,49.59,29146.0,42.7391,42.8168,42.7133,42.7736,29146.0
2017-05-02 11:00:00,49.58,49.59,49.45,49.47,38462.0,42.765,42.7736,42.6529,42.6701,38462.0
2017-05-02 11:30:00,49.48,49.62,49.48,49.62,36196.0,42.6788,42.7995,42.6788,42.7995,36196.0
2017-05-02 12:00:00,49.62,49.71,49.61,49.67,27376.0,42.7995,42.8771,42.7909,42.8426,27376.0
2017-05-02 12:30:00,49.67,49.69,49.63,49.66,28198.0,42.8426,42.8599,42.8081,42.834,28198.0
2017-05-02 13:00:00,49.65,49.67,49.61,49.62,30278.0,42.8254,42.8426,42.7909,42.7995,30278.0
2017-05-02 13:30:00,49.62,49.66,49.6,49.66,16450.0,42.7995,42.834,42.7823,42.834,16450.0
2017-05-02 14:00:00,49.66,49.66,49.6,49.61,46378.0,42.834,42.834,42.7823,42.7909,46378.0
2017-05-02 14:30:00,49.61,49.66,49.6,49.62,38004.0,42.7909,42.834,42.7823,42.7995,38004.0
2017-05-02 15:00:00,49.62,49.63,49.56,49.6,71792.0,42.7995,42.8081,42.7478,42.7823,71792.0
2017-05-02 15:30:00,49.6,49.68,49.54,49.67,239370.0,42.7823,42.8513,42.7305,42.8426,239370.0
2017-05-03 09:30:00,49.73,49.88,49.69,49.76,28140.0,42.8944,43.0238,42.8599,42.9203,28140.0
2017-05-03 10:00:00,49.77,49.88,49.73,49.81,53642.0,42.9289,43.0238,42.8944,42.9634,53642.0
2017-05-03 10:30:00,49.77,49.83,49.56,49.56,68044.0,42.9289,42.9806,42.7478,42.7478,68044.0
2017-05-03 11:00:00,49.56,49.68,49.54,49.67,37526.0,42.7478,42.8513,42.7305,42.8426,37526.0
2017-05-03 11:30:00,49.66,49.71,49.63,49.65,31008.0,42.834,42.8771,42.8081,42.8254,31008.0
2017-05-03 12:00:00,49.67,49.69,49.62,49.68,31988.0,42.8426,42.8599,42.7995,42.8513,31988.0
2017-05-03 12:30:00,49.68,49.7,49.63,49.7,14098.0,42.8513,42.8685,42.8081,42.8685,14098.0
2017-05-03 13:00:00,49.69,49.69,49.59,49.6,35860.0,42.8599,42.8599,42.7736,42.7823,35860.0
2017-05-03 13:30:00,49.59,49.64,49.53,49.63,31954.0,42.7736,42.8168,42.7219,42.8081,31954.0
2017-05-03 14:00:00,49.65,49.69,49.56,49.56,31932.0,42.8254,42.8599,42.7478,42.7478,31932.0
2017-05-03 14:30:00,49.56,49.64,49.54,49.63,32058.0,42.7478,42.8168,42.7305,42.8081,32058.0
2017-05-03 15:00:00,49.63,49.66,49.6,49.66,41350.0,42.8081,42.834,42.7823,42.834,41350.0
2017-05-03 15:30:00,49.66,49.74,49.65,49.69,113766.0,42.834,42.903,42.8254,42.8599,113766.0
2017-05-04 09:30:00,49.78,50.07,49.78,50.07,41722.0,42.9375,43.1877,42.9375,43.1877,41722.0
2017-05-04 10:00:00,50.05,50.4,50.01,50.38,46460.0,43.1704,43.4723,43.1359,43.455,46460.0
2017-05-04 10:30:00,50.42,51.02,50.42,50.58,183440.0,43.4895,44.0071,43.4895,43.6276,183440.0
2017-05-04 11:00:00,50.58,50.63,50.32,50.32,78464.0,43.6276,43.6707,43.4033,43.4033,78464.0
2017-05-04 11:30:00,50.33,50.42,50.24,50.33,95900.0,43.4119,43.4895,43.3343,43.4119,95900.0
2017-05-04 12:00:00,50.3,50.3,50.06,50.06,79330.0,43.386,43.386,43.179,43.179,79330.0
2017-05-04 12:30:00,50.07,50.17,50.02,50.17,59142.0,43.1877,43.2739,43.1445,43.2739,59142.0
2017-05-04 13:00:00,50.16,50.16,49.88,49.98,60434.0,43.2653,43.2653,43.0238,43.11,60434.0
2017-05-04 13:30:00,49.98,49.98,49.85,49.87,77674.0,43.11,43.11,42.9979,43.0151,77674.0
2017-05-04 14:00:00,49.86,50.04,49.86,49.99,35444.0,43.0065,43.1618,43.0065,43.1186,35444.0
2017-05-04 14:30:00,50.02,50.09,49.99,50.04,32632.0,43.1445,43.2049,43.1186,43.1618,32632.0
2017-05-04 15:00:00,50.01,50.15,50.01,50.1,48412.0,43.1359,43.2567,43.1359,43.2135,48412.0
2017-05-04 15:30:00,50.1,50.19,50.1,50.17,140520.0,43.2135,43.2912,43.2135,43.2739,140520.0
2017-05-05 09:30:00,50.25,50.52,50.19,50.2,36716.0,43.3429,43.5758,43.2912,43.2998,36716.0
2017-05-05 10:00:00,50.23,50.3,50.18,50.3,18246.0,43.3257,43.386,43.2825,43.386,18246.0
2017-05-05 10:30:00,50.3,50.32,50.26,50.31,31766.0,43.386,43.4033,43.3515,43.3947,31766.0
2017-05-05 11:00:00,50.31,50.36,50.27,50.3,34074.0,43.3947,43.4378,43.3602,43.386,34074.0
2017-05-05 11:30:00,50.3,50.3,50.19,50.23,28174.0,43.386,43.386,43.2912,43.3257,28174.0
2017-05-05 12:00:00,50.21,50.24,50.17,50.19,21756.0,43.3084,43.3343,43.2739,43.2912,21756.0
2017-05-05 12:30:00,50.18,50.24,50.15,50.19,22256.0,43.2825,43.3343,43.2567,43.2912,22256.0
2017-05-05 13:00:00,50.2,50.2,50.13,50.15,24350.0,43.2998,43.2998,43.2394,43.2567,24350.0
2017-05-05 13:30:00,50.13,50.16,50.1,50.14,45828.0,43.2394,43.2653,43.2135,43.248,45828.0
2017-05-05 14:00:00,50.13,50.16,50.06,50.07,31562.0,43.2394,43.2653,43.179,43.1877,31562.0
2017-05-05 14:30:00,50.07,50.13,50.0,50.02,70718.0,43.1877,43.2394,43.1273,43.1445,70718.0
2017-05-05 15:00:00,50.01,50.07,49.95,49.96,100600.0,43.1359,43.1877,43.0841,43.0928,100600.0
2017-05-05 15:30:00,49.96,50.08,49.91,50.08,195868.0,43.0928,43.1963,43.0496,43.1963,195868.0
2017-05-08 09:30:00,50.06,50.22,49.9,50.04,41378.0,43.179,43.317,43.041,43.1618,41378.0
2017-05-08 10:00:00,50.04,50.24,50.01,50.07,96434.0,43.1618,43.3343,43.1359,43.1877,96434.0
2017-05-08 10:30:00,50.09,50.24,50.09,50.18,29196.0,43.2049,43.3343,43.2049,43.2825,29196.0
2017-05-08 11:00:00,50.18,50.22,50.13,50.21,19774.0,43.2825,43.317,43.2394,43.3084,19774.0
2017-05-08 11:30:00,50.23,50.38,50.22,50.34,36524.0,43.3257,43.455,43.317,43.4205,36524.0
2017-05-08 12:00:00,50.37,50.37,50.28,50.31,21144.0,43.4464,43.4464,43.3688,43.3947,21144.0
2017-05-08 12:30:00,50.31,50.34,50.28,50.3,23966.0,43.3947,43.4205,43.3688,43.386,23966.0
2017-05-08 13:00:00,50.3,50.33,50.26,50.27,54774.0,43.386,43.4119,43.3515,43.3602,54774.0
2017-05-08 13:30:00,50.28,50.29,50.2,50.21,21600.0,43.3688,43.3774,43.2998,43.3084,21600.0
2017-05-08 14:00:00,50.2,50.21,50.14,50.15,20274.0,43.2998,43.3084,43.248,43.2567,20274.0
2017-05-08 14:30:00,50.15,50.2,50.14,50.17,24266.0,43.2567,43.2998,43.248,43.2739,24266.0
2017-05-08 15:00:00,50.17,50.2,50.1,50.2,33386.0,43.2739,43.2998,43.2135,43.2998,33386.0
2017-05-08 15:30:00,50.2,50.22,50.14,50.21,96114.0,43.2998,43.317,43.248,43.3084,96114.0
2017-05-09 09:30:00,50.2,50.27,50.13,50.15,37378.0,43.2998,43.3602,43.2394,43.2567,37378.0
2017-05-09 10:00:00,50.13,50.13,49.99,50.07,50904.0,43.2394,43.2394,43.1186,43.1877,50904.0
2017-05-09 10:30:00,50.08,50.08,49.98,50.04,25596.0,43.1963,43.1963,43.11,43.1618,25596.0
2017-05-09 11:00:00,50.05,50.06,49.99,49.99,23092.0,43.1704,43.179,43.1186,43.1186,23092.0
2017-05-09 11:30:00,49.99,50.04,49.98,50.03,18894.0,43.1186,43.1618,43.11,43.1532,18894.0
2017-05-09 12:00:00,50.02,50.02,49.9,49.94,31066.0,43.1445,43.1445,43.041,43.0755,31066.0
2017-05-09 12:30:00,49.93,50.02,49.93,49.94,19158.0,43.0669,43.1445,43.0669,43.0755,19158.0
2017-05-09 13:00:00,49.95,50.01,49.95,49.96,37674.0,43.0841,43.1359,43.0841,43.0928,37674.0
2017-05-09 13:30:00,49.97,50.04,49.96,49.98,41160.0,43.1014,43.1618,43.0928,43.11,41160.0
2017-05-09 14:00:00,49.98,49.98,49.85,49.87,25134.0,43.11,43.11,42.9979,43.0151,25134.0
2017-05-09 14:30:00,49.87,49.88,49.81,49.84,22940.0,43.0151,43.0238,42.9634,42.9893,22940.0
2017-05-09 15:00:00,49.83,49.88,49.79,49.85,41628.0,42.9806,43.0238,42.9461,42.9979,41628.0
2017-05-09 15:30:00,49.85,49.87,49.8,49.85,133336.0,42.9979,43.0151,42.9548,42.9979,133336.0
2017-05-10 09:30:00,49.85,49.92,49.77,49.82,26752.0,42.9979,43.0583,42.9289,42.972,26752.0
2017-05-10 10:00:00,49.83,49.99,49.83,49.93,33512.0,42.9806,43.1186,42.9806,43.0669,33512.0
2017-05-10 10:30:00,49.93,49.94,49.83,49.85,22708.0,43.0669,43.0755,42.9806,42.9979,22708.0
2017-05-10 11:00:00,49.87,49.94,49.86,49.88,22082.0,43.0151,43.0755,43.0065,43.0238,22082.0
2017-05-10 11:30:00,49.88,49.91,49.87,49.9,28746.0,43.0238,43.0496,43.0151,43.041,28746.0
2017-05-10 12:00:00,49.88,49.95,49.87,49.93,41554.0,43.0238,43.0841,43.0151,43.0669,41554.0
2017-05-10 12:30:00,49.94,49.94,49.88,49.92,15382.0,43.0755,43.0755,43.0238,43.0583,15382.0
2017-05-10 13:00:00,49.91,49.93,49.85,49.9,18868.0,43.0496,43.0669,42.9979,43.041,18868.0
2017-05-10 13:30:00,49.9,49.9,49.82,49.84,41470.0,43.041,43.041,42.972,42.9893,41470.0
2017-05-10 14:00:00,49.83,49.9,49.83,49.9,22740.0,42.9806,43.041,42.9806,43.041,22740.0
2017-05-10 14:30:00,49.9,49.91,49.81,49.85,30708.0,43.041,43.0496,42.9634,42.9979,30708.0
2017-05-10 15:00:00,49.85,49.91,49.84,49.87,52554.0,42.9979,43.0496,42.9893,43.0151,52554.0
2017-05-10 15:30:00,49.88,49.98,49.88,49.97,140252.0,43.0238,43.11,43.0238,43.1014,140252.0
2017-05-11 09:30:00,49.8,49.94,49.77,49.94,108740.0,42.9548,43.0755,42.9289,43.0755,108740.0
2017-05-11 10:00:00,49.94,50.05,49.7,49.71,49218.0,43.0755,43.1704,42.8685,42.8771,49218.0
2017-05-11 10:30:00,49.72,49.88,49.71,49.85,30972.0,42.8858,43.0238,42.8771,42.9979,30972.0
2017-05-11 11:00:00,49.85,49.88,49.82,49.87,58588.0,42.9979,43.0238,42.972,43.0151,58588.0
2017-05-11 11:30:00,49.88,49.88,49.71,49.73,26392.0,43.0238,43.0238,42.8771,42.8944,26392.0
2017-05-11 12:00:00,49.73,49.81,49.72,49.8,24642.0,42.8944,42.9634,42.8858,42.9548,24642.0
2017-05-11 12:30:00,49.79,49.85,49.78,49.81,17664.0,42.9461,42.9979,42.9375,42.9634,17664.0
2017-05-11 13:00:00,49.83,49.85,49.81,49.81,15894.0,42.9806,42.9979,42.9634,42.9634,15894.0
2017-05-11 13:30:00,49.82,49.86,49.79,49.84,19670.0,42.972,43.0065,42.9461,42.9893,19670.0
2017-05-11 14:00:00,49.83,49.91,49.78,49.91,20750.0,42.9806,43.0496,42.9375,43.0496,20750.0
2017-05-11 14:30:00,49.88,49.92,49.86,49.9,20302.0,43.0238,43.0583,43.0065,43.041,20302.0
2017-05-11 15:00:00,49.89,49.97,49.89,49.97,37336.0,43.0324,43.1014,43.0324,43.1014,37336.0
2017-05-11 15:30:00,49.98,50.04,49.96,50.02,107878.0,43.11,43.1618,43.0928,43.1445,107878.0
2017-05-12 09:30:00,49.96,50.02,49.87,49.89,26700.0,43.0928,43.1445,43.0151,43.0324,26700.0
2017-05-12 10:00:00,49.92,49.94,49.8,49.85,28810.0,43.0583,43.0755,42.9548,42.9979,28810.0
2017-05-12 10:30:00,49.85,49.87,49.79,49.84,25710.0,42.9979,43.0151,42.9461,42.9893,25710.0
2017-05-12 11:00:00,49.84,49.88,49.81,49.87,34258.0,42.9893,43.0238,42.9634,43.0151,34258.0
2017-05-12 11:30:00,49.87,49.88,49.81,49.87,38326.0,43.0151,43.0238,42.9634,43.0151,38326.0
2017-05-12 12:00:00,49.86,49.87,49.8,49.83,37742.0,43.0065,43.0151,42.9548,42.9806,37742.0
2017-05-12 12:30:00,49.83,49.88,49.81,49.81,25532.0,42.9806,43.0238,42.9634,42.9634,25532.0
2017-05-12 13:00:00,49.82,49.82,49.78,49.81,19102.0,42.972,42.972,42.9375,42.9634,19102.0
2017-05-12 13:30:00,49.81,49.83,49.77,49.77,15982.0,42.9634,42.9806,42.9289,42.9289,15982.0
2017-05-12 14:00:00,49.78,49.78,49.71,49.72,16808.0,42.9375,42.9375,42.8771,42.8858,16808.0
2017-05-12 14:30:00,49.73,49.82,49.72,49.74,35648.0,42.8944,42.972,42.8858,42.903,35648.0
2017-05-12 15:00:00,49.74,49.74,49.68,49.68,41104.0,42.903,42.903,42.8513,42.8513,41104.0
2017-05-12 15:30:00,49.68,49.77,49.66,49.7,132856.0,42.8513,42.9289,42.834,42.8685,132856.0
2017-05-15 09:30:00,49.69,49.82,49.66,49.74,37482.0,42.8599,42.972,42.834,42.903,37482.0
2017-05-15 10:00:00,49.77,49.95,49.73,49.92,28200.0,42.9289,43.0841,42.8944,43.0583,28200.0
2017-05-15 10:30:00,49.93,49.99,49.9,49.96,19560.0,43.0669,43.1186,43.041,43.0928,19560.0
2017-05-15 11:00:00,49.97,50.08,49.94,50.04,138030.0,43.1014,43.1963,43.0755,43.1618,138030.0
2017-05-15 11:30:00,50.05,50.07,49.97,50.0,14618.0,43.1704,43.1877,43.1014,43.1273,14618.0
2017-05-15 12:00:00,50.0,50.01,49.96,49.99,16150.0,43.1273,43.1359,43.0928,43.1186,16150.0
2017-05-15 12:30:00,49.98,49.99,49.95,49.99,21444.0,43.11,43.1186,43.0841,43.1186,21444.0
2017-05-15 13:00:00,49.98,50.05,49.98,50.05,15198.0,43.11,43.1704,43.11,43.1704,15198.0
2017-05-15 13:30:00,50.05,50.09,50.04,50.09,18430.0,43.1704,43.2049,43.1618,43.2049,18430.0
2017-05-15 14:00:00,50.1,50.12,50.05,50.05,29044.0,43.2135,43.2308,43.1704,43.1704,29044.0
2017-05-15 14:30:00,50.06,50.13,50.05,50.13,20226.0,43.179,43.2394,43.1704,43.2394,20226.0
2017-05-15 15:00:00,50.13,50.13,50.04,50.12,42622.0,43.2394,43.2394,43.1618,43.2308,42622.0
2017-05-15 15:30:00,50.12,50.21,50.07,50.15,185752.0,43.2308,43.3084,43.1877,43.2567,185752.0
2017-05-16 09:30:00,50.21,50.24,49.97,50.1,53400.0,43.3084,43.3343,43.1014,43.2135,53400.0
2017-05-16 10:00:00,50.1,50.14,50.04,50.1,22180.0,43.2135,43.248,43.1618,43.2135,22180.0
2017-05-16 10:30:00,50.11,50.11,49.98,50.04,36464.0,43.2222,43.2222,43.11,43.1618,36464.0
2017-05-16 11:00:00,50.03,50.09,50.02,50.06,30392.0,43.1532,43.2049,43.1445,43.179,30392.0
2017-05-16 11:30:00,50.06,50.06,49.98,50.01,25518.0,43.179,43.179,43.11,43.1359,25518.0
2017-05-16 12:00:00,50.02,50.02,49.97,50.0,15720.0,43.1445,43.1445,43.1014,43.1273,15720.0
2017-05-16 12:30:00,49.99,50.02,49.98,49.99,13678.0,43.1186,43.1445,43.11,43.1186,13678.0
2017-05-16 13:00:00,49.99,50.02,49.97,49.97,13184.0,43.1186,43.1445,43.1014,43.1014,13184.0
2017-05-16 13:30:00,49.98,50.01,49.93,49.93,20392.0,43.11,43.1359,43.0669,43.0669,20392.0
2017-05-16 14:00:00,49.94,49.94,49.83,49.83,27552.0,43.0755,43.0755,42.9806,42.9806,27552.0
2017-05-16 14:30:00,49.85,49.85,49.81,49.82,23978.0,42.9979,42.9979,42.9634,42.972,23978.0
2017-05-16 15:00:00,49.81,49.83,49.77,49.79,47968.0,42.9634,42.9806,42.9289,42.9461,47968.0
2017-05-16 15:30:00,49.77,49.8,49.73,49.74,142404.0,42.9289,42.9548,42.8944,42.903,142404.0
2017-05-17 09:30:00,49.76,50.02,49.72,49.8,31676.0,42.9203,43.1445,42.8858,42.9548,31676.0
2017-05-17 10:00:00,49.83,49.94,49.82,49.88,12542.0,42.9806,43.0755,42.972,43.0238,12542.0
2017-05-17 10:30:00,49.93,49.99,49.87,49.96,20570.0,43.0669,43.1186,43.0151,43.0928,20570.0
2017-05-17 11:00:00,49.97,50.12,49.97,50.1,24332.0,43.1014,43.2308,43.1014,43.2135,24332.0
2017-05-17 11:30:00,50.12,50.16,50.07,50.12,13830.0,43.2308,43.2653,43.1877,43.2308,13830.0
2017-05-17 12:00:00,50.13,50.21,50.12,50.18,16856.0,43.2394,43.3084,43.2308,43.2825,16856.0
2017-05-17 12:30:00,50.19,50.24,50.17,50.21,22418.0,43.2912,43.3343,43.2739,43.3084,22418.0
2017-05-17 13:00:00,50.2,50.27,50.16,50.27,67972.0,43.2998,43.3602,43.2653,43.3602,67972.0
2017-05-17 13:30:00,50.27,50.35,50.16,50.21,149712.0,43.3602,43.4292,43.2653,43.3084,149712.0
2017-05-17 14:00:00,50.22,50.36,50.22,50.3,192986.0,43.317,43.4378,43.317,43.386,192986.0
2017-05-17 14:30:00,50.3,50.45,50.3,50.43,111178.0,43.386,43.5154,43.386,43.4982,111178.0
2017-05-17 15:00:00,50.42,50.45,50.33,50.35,33252.0,43.4895,43.5154,43.4119,43.4292,33252.0
2017-05-17 15:30:00,50.35,50.38,50.16,50.18,151324.0,43.4292,43.455,43.2653,43.2825,151324.0
2017-05-18 09:30:00,50.21,50.21,49.81,50.02,56486.0,43.3084,43.3084,42.9634,43.1445,56486.0
2017-05-18 10:00:00,50.02,50.1,49.91,50.1,56496.0,43.1445,43.2135,43.0496,43.2135,56496.0
2017-05-18 10:30:00,50.1,50.12,49.95,50.08,34942.0,43.2135,43.2308,43.0841,43.1963,34942.0
2017-05-18 11:00:00,50.07,50.16,50.02,50.15,27772.0,43.1877,43.2653,43.1445,43.2567,27772.0
2017-05-18 11:30:00,50.13,50.22,50.13,50.18,25484.0,43.2394,43.317,43.2394,43.2825,25484.0
2017-05-18 12:00:00,50.18,50.19,50.13,50.16,17000.0,43.2825,43.2912,43.2394,43.2653,17000.0
2017-05-18 12:30:00,50.17,50.2,50.12,50.16,107432.0,43.2739,43.2998,43.2308,43.2653,107432.0
2017-05-18 13:00:00,50.16,50.17,50.11,50.12,15532.0,43.2653,43.2739,43.2222,43.2308,15532.0
2017-05-18 13:30:00,50.12,50.18,50.09,50.16,34356.0,43.2308,43.2825,43.2049,43.2653,34356.0
2017-05-18 14:00:00,50.17,50.24,50.14,50.17,97228.0,43.2739,43.3343,43.248,43.2739,97228.0
2017-05-18 14:30:00,50.17,50.17,50.12,50.12,55292.0,43.2739,43.2739,43.2308,43.2308,55292.0
2017-05-18 15:00:00,50.12,50.17,50.1,50.13,98702.0,43.2308,43.2739,43.2135,43.2394,98702.0
2017-05-18 15:30:00,50.13,50.16,50.04,50.05,136622.0,43.2394,43.2653,43.1618,43.1704,136622.0
2017-05-19 09:30:00,50.06,50.38,49.84,50.13,120576.0,43.179,43.455,42.9893,43.2394,120576.0
2017-05-19 10:00:00,50.15,50.34,50.1,50.27,69758.0,43.2567,43.4205,43.2135,43.3602,69758.0
2017-05-19 10:30:00,50.26,50.35,50.24,50.27,25410.0,43.3515,43.4292,43.3343,43.3602,25410.0
2017-05-19 11:00:00,50.27,50.29,50.2,50.21,36762.0,43.3602,43.3774,43.2998,43.3084,36762.0
2017-05-19 11:30:00,50.24,50.38,50.21,50.38,19014.0,43.3343,43.455,43.3084,43.455,19014.0
2017-05-19 12:00:00,50.38,50.43,50.36,50.41,14792.0,43.455,43.4982,43.4378,43.4809,14792.0
2017-05-19 12:30:00,50.38,50.46,50.38,50.45,25600.0,43.455,43.524,43.455,43.5154,25600.0
2017-05-19 13:00:00,50.42,50.43,50.35,50.4,12534.0,43.4895,43.4982,43.4292,43.4723,12534.0
2017-05-19 13:30:00,50.4,50.44,50.37,50.44,20360.0,43.4723,43.5068,43.4464,43.5068,20360.0
2017-05-19 14:00:00,50.46,50.46,50.43,50.46,14846.0,43.524,43.524,43.4982,43.524,14846.0
2017-05-19 14:30:00,50.45,50.55,50.45,50.49,23334.0,43.5154,43.6017,43.5154,43.5499,23334.0
2017-05-19 15:00:00,50.49,50.51,50.38,50.4,39826.0,43.5499,43.5672,43.455,43.4723,39826.0
2017-05-19 15:30:00,50.4,50.51,50.38,50.49,139958.0,43.4723,43.5672,43.455,43.5499,139958.0
2017-05-22 09:30:00,50.5,50.96,50.32,50.84,54088.0,43.5585,43.9553,43.4033,43.8518,54088.0
2017-05-22 10:00:00,50.78,50.85,50.74,50.83,27574.0,43.8001,43.8604,43.7656,43.8432,27574.0
2017-05-22 10:30:00,50.85,50.88,50.81,50.83,13628.0,43.8604,43.8863,43.8259,43.8432,13628.0
2017-05-22 11:00:00,50.85,50.88,50.81,50.88,23280.0,43.8604,43.8863,43.8259,43.8863,23280.0
2017-05-22 11:30:00,50.88,50.92,50.85,50.85,24018.0,43.8863,43.9208,43.8604,43.8604,24018.0
2017-05-22 12:00:00,50.85,50.99,50.84,50.95,21354.0,43.8604,43.9812,43.8518,43.9467,21354.0
2017-05-22 12:30:00,50.96,51.04,50.95,51.0,21636.0,43.9553,44.0243,43.9467,43.9898,21636.0
2017-05-22 13:00:00,51.02,51.13,51.01,51.12,54284.0,44.0071,44.102,43.9984,44.0933,54284.0
2017-05-22 13:30:00,51.11,51.13,51.07,51.13,23794.0,44.0847,44.102,44.0502,44.102,23794.0
2017-05-22 14:00:00,51.12,51.2,51.11,51.16,38582.0,44.0933,44.1623,44.0847,44.1278,38582.0
2017-05-22 14:30:00,51.15,51.16,51.09,51.12,27448.0,44.1192,44.1278,44.0674,44.0933,27448.0
2017-05-22 15:00:00,51.1,51.13,51.07,51.12,28384.0,44.0761,44.102,44.0502,44.0933,28384.0
2017-05-22 15:30:00,51.13,51.17,51.1,51.12,87848.0,44.102,44.1365,44.0761,44.0933,87848.0
2017-05-23 09:30:00,51.19,51.46,51.0,51.46,39024.0,44.1537,44.3866,43.9898,44.3866,39024.0
2017-05-23 10:00:00,51.44,51.6,51.42,51.5,93526.0,44.3693,44.5073,44.3521,44.4211,93526.0
2017-05-23 10:30:00,51.52,51.52,51.38,51.41,19266.0,44.4383,44.4383,44.3176,44.3435,19266.0
2017-05-23 11:00:00,51.38,51.38,51.3,51.34,31134.0,44.3176,44.3176,44.2486,44.2831,31134.0
2017-05-23 11:30:00,51.34,51.44,51.34,51.42,55164.0,44.2831,44.3693,44.2831,44.3521,55164.0
2017-05-23 12:00:00,51.43,51.52,51.43,51.51,28452.0,44.3607,44.4383,44.3607,44.4297,28452.0
2017-05-23 12:30:00,51.51,51.52,51.39,51.45,69450.0,44.4297,44.4383,44.3262,44.378,69450.0
2017-05-23 13:00:00,51.45,51.57,51.43,51.55,30392.0,44.378,44.4815,44.3607,44.4642,30392.0
2017-05-23 13:30:00,51.54,51.56,51.41,51.44,30722.0,44.4556,44.4728,44.3435,44.3693,30722.0
2017-05-23 14:00:00,51.44,51.44,51.28,51.28,23532.0,44.3693,44.3693,44.2313,44.2313,23532.0
2017-05-23 14:30:00,51.27,51.33,51.23,51.33,29930.0,44.2227,44.2745,44.1882,44.2745,29930.0
2017-05-23 15:00:00,51.35,51.35,51.24,51.27,28508.0,44.2917,44.2917,44.1968,44.2227,28508.0
2017-05-23 15:30:00,51.27,51.32,51.23,51.27,105332.0,44.2227,44.2658,44.1882,44.2227,105332.0
2017-05-24 09:30:00,51.37,51.53,51.22,51.49,44230.0,44.309,44.447,44.1796,44.4125,44230.0
2017-05-24 10:00:00,51.45,51.55,51.24,51.27,30034.0,44.378,44.4642,44.1968,44.2227,30034.0
2017-05-24 10:30:00,51.29,51.39,51.27,51.36,19864.0,44.24,44.3262,44.2227,44.3003,19864.0
2017-05-24 11:00:00,51.34,51.41,51.33,51.39,15126.0,44.2831,44.3435,44.2745,44.3262,15126.0
2017-05-24 11:30:00,51.39,51.54,51.38,51.54,17936.0,44.3262,44.4556,44.3176,44.4556,17936.0
2017-05-24 12:00:00,51.54,51.54,51.4,51.48,21298.0,44.4556,44.4556,44.3348,44.4038,21298.0
2017-05-24 12:30:00,51.5,51.52,51.49,51.5,15278.0,44.4211,44.4383,44.4125,44.4211,15278.0
2017-05-24 13:00:00,51.51,51.56,51.5,51.52,16156.0,44.4297,44.4728,44.4211,44.4383,16156.0
2017-05-24 13:30:00,51.52,51.56,51.51,51.55,23768.0,44.4383,44.4728,44.4297,44.4642,23768.0
2017-05-24 14:00:00,51.52,51.65,51.51,51.65,30610.0,44.4383,44.5505,44.4297,44.5505,30610.0
2017-05-24 14:30:00,51.65,51.65,51.59,51.63,16598.0,44.5505,44.5505,44.4987,44.5332,16598.0
2017-05-24 15:00:00,51.63,51.66,51.62,51.62,43956.0,44.5332,44.5591,44.5246,44.5246,43956.0
2017-05-24 15:30:00,51.62,51.77,51.62,51.74,156206.0,44.5246,44.654,44.5246,44.6281,156206.0
2017-05-25 09:30:00,51.8,51.83,51.66,51.81,20770.0,44.6799,44.7057,44.5591,44.6885,20770.0
2017-05-25 10:00:00,51.81,51.84,51.74,51.83,46398.0,44.6885,44.7144,44.6281,44.7057,46398.0
2017-05-25 10:30:00,51.83,51.96,51.77,51.96,48286.0,44.7057,44.8179,44.654,44.8179,48286.0
2017-05-25 11:00:00,51.93,52.05,51.9,52.05,22152.0,44.792,44.8955,44.7661,44.8955,22152.0
2017-05-25 11:30:00,52.06,52.16,52.04,52.11,21410.0,44.9041,44.9904,44.8869,44.9472,21410.0
2017-05-25 12:00:00,52.11,52.18,52.08,52.16,17020.0,44.9472,45.0076,44.9214,44.9904,17020.0
2017-05-25 12:30:00,52.15,52.24,52.14,52.21,18360.0,44.9817,45.0594,44.9731,45.0335,18360.0
2017-05-25 13:00:00,52.22,52.23,52.15,52.17,20226.0,45.0421,45.0508,44.9817,44.999,20226.0
2017-05-25 13:30:00,52.18,52.2,52.13,52.17,19002.0,45.0076,45.0249,44.9645,44.999,19002.0
2017-05-25 14:00:00,52.18,52.18,52.1,52.13,24960.0,45.0076,45.0076,44.9386,44.9645,24960.0
2017-05-25 14:30:00,52.13,52.17,52.13,52.17,22482.0,44.9645,44.999,44.9645,44.999,22482.0
2017-05-25 15:00:00,52.16,52.18,52.12,52.13,36652.0,44.9904,45.0076,44.9559,44.9645,36652.0
2017-05-25 15:30:00,52.13,52.13,52.03,52.07,122168.0,44.9645,44.9645,44.8782,44.9127,122168.0
2017-05-26 09:30:00,52.13,52.32,52.0,52.22,38134.0,44.9645,45.1284,44.8524,45.0421,38134.0
2017-05-26 10:00:00,52.22,52.37,52.17,52.37,22244.0,45.0421,45.1715,44.999,45.1715,22244.0
2017-05-26 10:30:00,52.4,52.41,52.35,52.35,17836.0,45.1974,45.206,45.1543,45.1543,17836.0
2017-05-26 11:00:00,52.37,52.37,52.17,52.21,29002.0,45.1715,45.1715,44.999,45.0335,29002.0
2017-05-26 11:30:00,52.2,52.21,52.16,52.21,10070.0,45.0249,45.0335,44.9904,45.0335,10070.0
2017-05-26 12:00:00,52.21,52.23,52.18,52.21,9896.0,45.0335,45.0508,45.0076,45.0335,9896.0
2017-05-26 12:30:00,52.2,52.21,52.15,52.16,14452.0,45.0249,45.0335,44.9817,44.9904,14452.0
2017-05-26 13:00:00,52.15,52.17,52.07,52.08,24034.0,44.9817,44.999,44.9127,44.9214,24034.0
2017-05-26 13:30:00,52.1,52.13,52.04,52.05,32820.0,44.9386,44.9645,44.8869,44.8955,32820.0
2017-05-26 14:00:00,52.05,52.08,52.0,52.06,22768.0,44.8955,44.9214,44.8524,44.9041,22768.0
2017-05-26 14:30:00,52.07,52.13,52.04,52.12,21250.0,44.9127,44.9645,44.8869,44.9559,21250.0
2017-05-26 15:00:00,52.12,52.13,52.09,52.1,33128.0,44.9559,44.9645,44.93,44.9386,33128.0
2017-05-26 15:30:00,52.1,52.26,52.1,52.24,92600.0,44.9386,45.0766,44.9386,45.0594,92600.0
2017-05-30 09:30:00,52.17,52.17,51.85,51.85,51112.0,44.999,44.999,44.723,44.723,51112.0
2017-05-30 10:00:00,51.87,51.9,51.7,51.74,21574.0,44.7402,44.7661,44.5936,44.6281,21574.0
2017-05-30 10:30:00,51.73,51.75,51.66,51.69,18998.0,44.6195,44.6367,44.5591,44.585,18998.0
2017-05-30 11:00:00,51.67,51.73,51.65,51.7,28612.0,44.5677,44.6195,44.5505,44.5936,28612.0
2017-05-30 11:30:00,51.7,51.77,51.67,51.74,19610.0,44.5936,44.654,44.5677,44.6281,19610.0
2017-05-30 12:00:00,51.77,51.77,51.71,51.74,23806.0,44.654,44.654,44.6022,44.6281,23806.0
2017-05-30 12:30:00,51.74,51.81,51.73,51.77,23070.0,44.6281,44.6885,44.6195,44.654,23070.0
2017-05-30 13:00:00,51.77,51.81,51.76,51.77,14050.0,44.654,44.6885,44.6454,44.654,14050.0
2017-05-30 13:30:00,51.76,51.79,51.75,51.75,12348.0,44.6454,44.6712,44.6367,44.6367,12348.0
2017-05-30 14:00:00,51.75,51.77,51.74,51.74,20136.0,44.6367,44.654,44.6281,44.6281,20136.0
2017-05-30 14:30:00,51.76,51.82,51.74,51.81,19636.0,44.6454,44.6971,44.6281,44.6885,19636.0
2017-05-30 15:00:00,51.82,51.84,51.77,51.77,41488.0,44.6971,44.7144,44.654,44.654,41488.0
2017-05-30 15:30:00,51.79,51.88,51.77,51.85,110752.0,44.6712,44.7489,44.654,44.723,110752.0
2017-05-31 09:30:00,51.94,52.27,51.9,51.99,49972.0,44.8006,45.0853,44.7661,44.8437,49972.0
2017-05-31 10:00:00,51.99,52.16,51.95,52.12,16558.0,44.8437,44.9904,44.8092,44.9559,16558.0
2017-05-31 10:30:00,52.11,52.24,52.1,52.12,15554.0,44.9472,45.0594,44.9386,44.9559,15554.0
2017-05-31 11:00:00,52.1,52.18,52.08,52.12,20812.0,44.9386,45.0076,44.9214,44.9559,20812.0
2017-05-31 11:30:00,52.12,52.16,52.03,52.15,16060.0,44.9559,44.9904,44.8782,44.9817,16060.0
2017-05-31 12:00:00,52.15,52.18,52.13,52.15,11730.0,44.9817,45.0076,44.9645,44.9817,11730.0
2017-05-31 12:30:00,52.14,52.14,52.05,52.07,11406.0,44.9731,44.9731,44.8955,44.9127,11406.0
2017-05-31 13:00:00,52.07,52.17,52.05,52.1,16218.0,44.9127,44.999,44.8955,44.9386,16218.0
2017-05-31 13:30:00,52.1,52.12,52.02,52.05,31196.0,44.9386,44.9559,44.8696,44.8955,31196.0
2017-05-31 14:00:00,52.05,52.1,52.02,52.1,14512.0,44.8955,44.9386,44.8696,44.9386,14512.0
2017-05-31 14:30:00,52.13,52.18,52.12,52.18,25460.0,44.9645,45.0076,44.9559,45.0076,25460.0
2017-05-31 15:00:00,52.19,52.21,52.13,52.16,36342.0,45.0162,45.0335,44.9645,44.9904,36342.0
2017-05-31 15:30:00,52.16,52.16,52.04,52.08,133052.0,44.9904,44.9904,44.8869,44.9214,133052.0
2017-06-01 09:30:00,52.27,52.27,52.07,52.12,49058.0,45.0853,45.0853,44.9127,44.9559,49058.0
2017-06-01 10:00:00,52.15,52.2,52.03,52.09,17412.0,44.9817,45.0249,44.8782,44.93,17412.0
2017-06-01 10:30:00,52.09,52.26,52.09,52.24,29862.0,44.93,45.0766,44.93,45.0594,29862.0
2017-06-01 11:00:00,52.24,52.29,52.16,52.17,27252.0,45.0594,45.1025,44.9904,44.999,27252.0
2017-06-01 11:30:00,52.18,52.21,52.11,52.21,21682.0,45.0076,45.0335,44.9472,45.0335,21682.0
2017-06-01 12:00:00,52.21,52.34,52.2,52.3,35568.0,45.0335,45.1456,45.0249,45.1111,35568.0
2017-06-01 12:30:00,52.3,52.31,52.22,52.29,49568.0,45.1111,45.1198,45.0421,45.1025,49568.0
2017-06-01 13:00:00,52.31,52.41,52.31,52.38,27992.0,45.1198,45.206,45.1198,45.1801,27992.0
2017-06-01 13:30:00,52.39,52.39,52.29,52.32,21638.0,45.1888,45.1888,45.1025,45.1284,21638.0
2017-06-01 14:00:00,52.33,52.45,52.3,52.42,21598.0,45.137,45.2405,45.1111,45.2146,21598.0
2017-06-01 14:30:00,52.41,52.41,52.35,52.37,28866.0,45.206,45.206,45.1543,45.1715,28866.0
2017-06-01 15:00:00,52.38,52.46,52.35,52.45,30986.0,45.1801,45.2491,45.1543,45.2405,30986.0
2017-06-01 15:30:00,52.44,52.73,52.4,52.72,230298.0,45.2319,45.482,45.1974,45.4734,230298.0
2017-06-02 09:30:00,52.79,52.93,52.27,52.44,38586.0,45.5338,45.6545,45.0853,45.2319,38586.0
2017-06-02 10:00:00,52.42,52.56,52.41,52.54,34880.0,45.2146,45.3354,45.206,45.3181,34880.0
2017-06-02 10:30:00,52.55,52.56,52.48,52.49,45976.0,45.3268,45.3354,45.2664,45.275,45976.0
2017-06-02 11:00:00,52.5,52.5,52.43,52.49,26512.0,45.2836,45.2836,45.2233,45.275,26512.0
2017-06-02 11:30:00,52.49,52.53,52.41,52.43,35540.0,45.275,45.3095,45.206,45.2233,35540.0
2017-06-02 12:00:00,52.43,52.43,52.29,52.3,25050.0,45.2233,45.2233,45.1025,45.1111,25050.0
2017-06-02 12:30:00,52.29,52.33,52.28,52.28,23434.0,45.1025,45.137,45.0939,45.0939,23434.0
2017-06-02 13:00:00,52.32,52.34,52.27,52.29,19514.0,45.1284,45.1456,45.0853,45.1025,19514.0
2017-06-02 13:30:00,52.3,52.35,52.3,52.33,21808.0,45.1111,45.1543,45.1111,45.137,21808.0
2017-06-02 14:00:00,52.32,52.36,52.28,52.33,28086.0,45.1284,45.1629,45.0939,45.137,28086.0
2017-06-02 14:30:00,52.33,52.38,52.32,52.38,19772.0,45.137,45.1801,45.1284,45.1801,19772.0
2017-06-02 15:00:00,52.38,52.6,52.37,52.59,52276.0,45.1801,45.3699,45.1715,45.3613,52276.0
2017-06-02 15:30:00,52.58,52.76,52.58,52.69,180454.0,45.3526,45.5079,45.3526,45.4475,180454.0
2017-06-05 09:30:00,52.64,52.64,52.49,52.52,44288.0,45.4044,45.4044,45.275,45.3009,44288.0
2017-06-05 10:00:00,52.51,52.52,52.43,52.43,28144.0,45.2923,45.3009,45.2233,45.2233,28144.0
2017-06-05 10:30:00,52.39,52.45,52.38,52.39,13098.0,45.1888,45.2405,45.1801,45.1888,13098.0
2017-06-05 11:00:00,52.38,52.43,52.38,52.4,14216.0,45.1801,45.2233,45.1801,45.1974,14216.0
2017-06-05 11:30:00,52.4,52.44,52.39,52.4,17016.0,45.1974,45.2319,45.1888,45.1974,17016.0
2017-06-05 12:00:00,52.41,52.44,52.4,52.42,11150.0,45.206,45.2319,45.1974,45.2146,11150.0
2017-06-05 12:30:00,52.43,52.43,52.35,52.37,9330.0,45.2233,45.2233,45.1543,45.1715,9330.0
2017-06-05 13:00:00,52.39,52.43,52.38,52.41,12616.0,45.1888,45.2233,45.1801,45.206,12616.0
2017-06-05 13:30:00,52.38,52.41,52.34,52.41,14098.0,45.1801,45.206,45.1456,45.206,14098.0
2017-06-05 14:00:00,52.41,52.51,52.38,52.48,27308.0,45.206,45.2923,45.1801,45.2664,27308.0
2017-06-05 14:30:00,52.49,52.49,52.42,52.49,19750.0,45.275,45.275,45.2146,45.275,19750.0
2017-06-05 15:00:00,52.49,52.73,52.49,52.72,36490.0,45.275,45.482,45.275,45.4734,36490.0
2017-06-05 15:30:00,52.72,52.78,52.68,52.71,90456.0,45.4734,45.5252,45.4389,45.4648,90456.0
2017-06-06 09:30:00,52.7,52.87,52.51,52.84,44774.0,45.4561,45.6028,45.2923,45.5769,44774.0
2017-06-06 10:00:00,52.82,52.84,52.66,52.67,29250.0,45.5597,45.5769,45.4216,45.4303,29250.0
2017-06-06 10:30:00,52.68,52.74,52.66,52.71,29112.0,45.4389,45.4906,45.4216,45.4648,29112.0
2017-06-06 11:00:00,52.69,52.72,52.63,52.63,15076.0,45.4475,45.4734,45.3958,45.3958,15076.0
2017-06-06 11:30:00,52.63,52.76,52.63,52.72,15236.0,45.3958,45.5079,45.3958,45.4734,15236.0
2017-06-06 12:00:00,52.73,52.76,52.7,52.71,15682.0,45.482,45.5079,45.4561,45.4648,15682.0
2017-06-06 12:30:00,52.73,52.73,52.65,52.66,19948.0,45.482,45.482,45.413,45.4216,19948.0
2017-06-06 13:00:00,52.66,52.69,52.58,52.59,15530.0,45.4216,45.4475,45.3526,45.3613,15530.0
2017-06-06 13:30:00,52.6,52.66,52.59,52.62,20318.0,45.3699,45.4216,45.3613,45.3871,20318.0
2017-06-06 14:00:00,52.6,52.63,52.57,52.6,39612.0,45.3699,45.3958,45.344,45.3699,39612.0
2017-06-06 14:30:00,52.6,52.74,52.6,52.74,16756.0,45.3699,45.4906,45.3699,45.4906,16756.0
2017-06-06 15:00:00,52.74,52.75,52.67,52.68,35550.0,45.4906,45.4993,45.4303,45.4389,35550.0
2017-06-06 15:30:00,52.67,52.69,52.6,52.64,78348.0,45.4303,45.4475,45.3699,45.4044,78348.0
2017-06-07 09:30:00,52.78,52.83,52.62,52.65,109840.0,45.5252,45.5683,45.3871,45.413,109840.0
2017-06-07 10:00:00,52.64,52.81,52.59,52.71,86140.0,45.4044,45.551,45.3613,45.4648,86140.0
2017-06-07 10:30:00,52.66,52.77,52.6,52.73,21226.0,45.4216,45.5165,45.3699,45.482,21226.0
2017-06-07 11:00:00,52.75,52.8,52.72,52.72,12200.0,45.4993,45.5424,45.4734,45.4734,12200.0
2017-06-07 11:30:00,52.72,52.94,52.71,52.94,22792.0,45.4734,45.6632,45.4648,45.6632,22792.0
2017-06-07 12:00:00,52.91,52.95,52.82,52.95,21556.0,45.6373,45.6718,45.5597,45.6718,21556.0
2017-06-07 12:30:00,52.94,52.99,52.88,52.94,24162.0,45.6632,45.7063,45.6114,45.6632,24162.0
2017-06-07 13:00:00,52.94,52.98,52.9,52.96,23352.0,45.6632,45.6977,45.6287,45.6804,23352.0
2017-06-07 13:30:00,52.98,53.1,52.95,53.08,28310.0,45.6977,45.8012,45.6718,45.7839,28310.0
2017-06-07 14:00:00,53.06,53.11,53.02,53.1,23944.0,45.7667,45.8098,45.7322,45.8012,23944.0
2017-06-07 14:30:00,53.1,53.12,52.93,52.98,36472.0,45.8012,45.8184,45.6545,45.6977,36472.0
2017-06-07 15:00:00,52.98,52.99,52.91,52.92,37640.0,45.6977,45.7063,45.6373,45.6459,37640.0
2017-06-07 15:30:00,52.93,53.04,52.93,52.96,84290.0,45.6545,45.7494,45.6545,45.6804,84290.0
2017-06-08 09:30:00,52.99,52.99,52.43,52.5,27068.0,45.7063,45.7063,45.2233,45.2836,27068.0
2017-06-08 10:00:00,52.49,52.65,52.49,52.57,19820.0,45.275,45.413,45.275,45.344,19820.0
2017-06-08 10:30:00,52.58,52.63,52.56,52.57,19344.0,45.3526,45.3958,45.3354,45.344,19344.0
2017-06-08 11:00:00,52.59,52.63,52.52,52.52,22098.0,45.3613,45.3958,45.3009,45.3009,22098.0
2017-06-08 11:30:00,52.52,52.56,52.46,52.56,19652.0,45.3009,45.3354,45.2491,45.3354,19652.0
2017-06-08 12:00:00,52.54,52.63,52.53,52.61,22746.0,45.3181,45.3958,45.3095,45.3785,22746.0
2017-06-08 12:30:00,52.59,52.6,52.51,52.56,13690.0,45.3613,45.3699,45.2923,45.3354,13690.0
2017-06-08 13:00:00,52.56,52.58,52.34,52.37,32118.0,45.3354,45.3526,45.1456,45.1715,32118.0
2017-06-08 13:30:00,52.36,52.38,52.31,52.33,29140.0,45.1629,45.1801,45.1198,45.137,29140.0
2017-06-08 14:00:00,52.32,52.33,52.26,52.27,23864.0,45.1284,45.137,45.0766,45.0853,23864.0
2017-06-08 14:30:00,52.26,52.32,52.24,52.26,24090.0,45.0766,45.1284,45.0594,45.0766,24090.0
2017-06-08 15:00:00,52.26,52.29,52.12,52.13,110108.0,45.0766,45.1025,44.9559,44.9645,110108.0
2017-06-08 15:30:00,52.14,52.23,52.07,52.22,147928.0,44.9731,45.0508,44.9127,45.0421,147928.0
2017-06-09 09:30:00,52.1,52.35,52.04,52.1,20468.0,44.9386,45.1543,44.8869,44.9386,20468.0
2017-06-09 10:00:00,52.13,52.22,52.12,52.17,16718.0,44.9645,45.0421,44.9559,44.999,16718.0
2017-06-09 10:30:00,52.16,52.29,52.1,52.23,41034.0,44.9904,45.1025,44.9386,45.0508,41034.0
2017-06-09 11:00:00,52.22,52.34,52.2,52.34,28712.0,45.0421,45.1456,45.0249,45.1456,28712.0
2017-06-09 11:30:00,52.34,52.34,52.17,52.17,19836.0,45.1456,45.1456,44.999,44.999,19836.0
2017-06-09 12:00:00,52.16,52.27,52.16,52.25,15656.0,44.9904,45.0853,44.9904,45.068,15656.0
2017-06-09 12:30:00,52.24,52.26,52.18,52.22,15326.0,45.0594,45.0766,45.0076,45.0421,15326.0
2017-06-09 13:00:00,52.24,52.24,52.14,52.2,15900.0,45.0594,45.0594,44.9731,45.0249,15900.0
2017-06-09 13:30:00,52.19,52.33,52.19,52.33,22434.0,45.0162,45.137,45.0162,45.137,22434.0
2017-06-09 14:00:00,52.33,52.36,52.24,52.25,23378.0,45.137,45.1629,45.0594,45.068,23378.0
2017-06-09 14:30:00,52.24,52.24,52.12,52.16,50160.0,45.0594,45.0594,44.9559,44.9904,50160.0
2017-06-09 15:00:00,52.15,52.22,52.02,52.07,33496.0,44.9817,45.0421,44.8696,44.9127,33496.0
2017-06-09 15:30:00,52.06,52.22,52.01,52.19,131930.0,44.9041,45.0421,44.861,45.0162,131930.0
2017-06-12 09:30:00,52.15,52.45,52.03,52.23,41466.0,44.9817,45.2405,44.8782,45.0508,41466.0
2017-06-12 10:00:00,52.23,52.24,51.87,51.88,23958.0,45.0508,45.0594,44.7402,44.7489,23958.0
2017-06-12 10:30:00,51.92,52.15,51.92,52.1,19340.0,44.7834,44.9817,44.7834,44.9386,19340.0
2017-06-12 11:00:00,52.15,52.17,52.1,52.16,21316.0,44.9817,44.999,44.9386,44.9904,21316.0
2017-06-12 11:30:00,52.17,52.33,52.15,52.31,38568.0,44.999,45.137,44.9817,45.1198,38568.0
2017-06-12 12:00:00,52.31,52.41,52.26,52.4,39288.0,45.1198,45.206,45.0766,45.1974,39288.0
2017-06-12 12:30:00,52.39,52.41,52.34,52.34,19482.0,45.1888,45.206,45.1456,45.1456,19482.0
2017-06-12 13:00:00,52.36,52.37,52.31,52.35,15262.0,45.1629,45.1715,45.1198,45.1543,15262.0
2017-06-12 13:30:00,52.35,52.37,52.27,52.27,13462.0,45.1543,45.1715,45.0853,45.0853,13462.0
2017-06-12 14:00:00,52.25,52.26,52.19,52.21,27268.0,45.068,45.0766,45.0162,45.0335,27268.0
2017-06-12 14:30:00,52.21,52.24,52.2,52.23,24542.0,45.0335,45.0594,45.0249,45.0508,24542.0
2017-06-12 15:00:00,52.21,52.23,52.17,52.21,24934.0,45.0335,45.0508,44.999,45.0335,24934.0
2017-06-12 15:30:00,52.21,52.3,52.19,52.25,164322.0,45.0335,45.1111,45.0162,45.068,164322.0
2017-06-13 09:30:00,52.25,52.25,51.81,51.95,27562.0,45.068,45.068,44.6885,44.8092,27562.0
2017-06-13 10:00:00,52.02,52.28,52.02,52.28,33912.0,44.8696,45.0939,44.8696,45.0939,33912.0
2017-06-13 10:30:00,52.24,52.37,52.24,52.34,27646.0,45.0594,45.1715,45.0594,45.1456,27646.0
2017-06-13 11:00:00,52.35,52.35,52.23,52.27,20252.0,45.1543,45.1543,45.0508,45.0853,20252.0
2017-06-13 11:30:00,52.25,52.29,52.21,52.28,24206.0,45.068,45.1025,45.0335,45.0939,24206.0
2017-06-13 12:00:00,52.3,52.34,52.27,52.29,26422.0,45.1111,45.1456,45.0853,45.1025,26422.0
2017-06-13 12:30:00,52.3,52.41,52.29,52.41,10520.0,45.1111,45.206,45.1025,45.206,10520.0
2017-06-13 13:00:00,52.41,52.49,52.41,52.45,14482.0,45.206,45.275,45.206,45.2405,14482.0
2017-06-13 13:30:00,52.47,52.59,52.46,52.58,23750.0,45.2578,45.3613,45.2491,45.3526,23750.0
2017-06-13 14:00:00,52.57,52.66,52.55,52.55,23982.0,45.344,45.4216,45.3268,45.3268,23982.0
2017-06-13 14:30:00,52.55,52.56,52.49,52.53,20054.0,45.3268,45.3354,45.275,45.3095,20054.0
2017-06-13 15:00:00,52.51,52.52,52.46,52.52,18010.0,45.2923,45.3009,45.2491,45.3009,18010.0
2017-06-13 15:30:00,52.51,52.57,52.46,52.51,82736.0,45.2923,45.344,45.2491,45.2923,82736.0
2017-06-14 09:30:00,52.62,52.98,52.62,52.82,42676.0,45.3871,45.6977,45.3871,45.5597,42676.0
2017-06-14 10:00:00,52.85,52.96,52.84,52.96,41342.0,45.5855,45.6804,45.5769,45.6804,41342.0
2017-06-14 10:30:00,52.96,53.17,52.91,53.07,46684.0,45.6804,45.8615,45.6373,45.7753,46684.0
2017-06-14 11:00:00,53.07,53.18,53.06,53.1,30472.0,45.7753,45.8702,45.7667,45.8012,30472.0
2017-06-14 11:30:00,53.1,53.1,52.99,53.1,19508.0,45.8012,45.8012,45.7063,45.8012,19508.0
2017-06-14 12:00:00,53.1,53.25,53.1,53.22,48212.0,45.8012,45.9305,45.8012,45.9047,48212.0
2017-06-14 12:30:00,53.24,53.24,52.93,52.96,44620.0,45.9219,45.9219,45.6545,45.6804,44620.0
2017-06-14 13:00:00,52.96,52.96,52.84,52.88,15754.0,45.6804,45.6804,45.5769,45.6114,15754.0
2017-06-14 13:30:00,52.89,52.95,52.86,52.88,18296.0,45.62,45.6718,45.5942,45.6114,18296.0
2017-06-14 14:00:00,52.85,52.85,52.45,52.64,52500.0,45.5855,45.5855,45.2405,45.4044,52500.0
2017-06-14 14:30:00,52.66,52.71,52.57,52.6,28612.0,45.4216,45.4648,45.344,45.3699,28612.0
2017-06-14 15:00:00,52.61,52.7,52.52,52.66,43112.0,45.3785,45.4561,45.3009,45.4216,43112.0
2017-06-14 15:30:00,52.65,52.76,52.64,52.71,95410.0,45.413,45.5079,45.4044,45.4648,95410.0
2017-06-15 09:30:00,52.65,52.79,52.41,52.49,54488.0,45.413,45.5338,45.206,45.275,54488.0
2017-06-15 10:00:00,52.49,52.59,52.42,52.43,47998.0,45.275,45.3613,45.2146,45.2233,47998.0
2017-06-15 10:30:00,52.42,52.53,52.38,52.43,34984.0,45.2146,45.3095,45.1801,45.2233,34984.0
2017-06-15 11:00:00,52.45,52.65,52.41,52.6,162404.0,45.2405,45.413,45.206,45.3699,162404.0
2017-06-15 11:30:00,52.61,52.66,52.49,52.52,53892.0,45.3785,45.4216,45.275,45.3009,53892.0
2017-06-15 12:00:00,52.54,52.74,52.49,52.74,39484.0,45.3181,45.4906,45.275,45.4906,39484.0
2017-06-15 12:30:00,52.75,52.75,52.67,52.72,20070.0,45.4993,45.4993,45.4303,45.4734,20070.0
2017-06-15 13:00:00,52.71,52.77,52.7,52.74,21878.0,45.4648,45.5165,45.4561,45.4906,21878.0
2017-06-15 13:30:00,52.74,52.78,52.73,52.77,15100.0,45.4906,45.5252,45.482,45.5165,15100.0
2017-06-15 14:00:00,52.76,52.86,52.76,52.84,26520.0,45.5079,45.5942,45.5079,45.5769,26520.0
2017-06-15 14:30:00,52.84,52.91,52.73,52.79,58252.0,45.5769,45.6373,45.482,45.5338,58252.0
2017-06-15 15:00:00,52.81,52.81,52.7,52.77,33478.0,45.551,45.551,45.4561,45.5165,33478.0
2017-06-15 15:30:00,52.76,52.77,52.7,52.76,103612.0,45.5079,45.5165,45.4561,45.5079,103612.0
2017-06-16 09:30:00,52.41,52.45,50.67,50.96,388444.0,45.206,45.2405,43.7052,43.9553,388444.0
2017-06-16 10:00:00,50.92,51.01,50.6,50.82,248090.0,43.9208,43.9984,43.6448,43.8346,248090.0
2017-06-16 10:30:00,50.81,50.83,50.42,50.65,113510.0,43.8259,43.8432,43.4895,43.6879,113510.0
2017-06-16 11:00:00,50.65,50.87,50.48,50.84,108490.0,43.6879,43.8777,43.5413,43.8518,108490.0
2017-06-16 11:30:00,50.87,51.31,50.84,51.17,138964.0,43.8777,44.2572,43.8518,44.1365,138964.0
2017-06-16 12:00:00,51.2,51.24,51.13,51.19,56716.0,44.1623,44.1968,44.102,44.1537,56716.0
2017-06-16 12:30:00,51.19,51.21,51.07,51.17,39000.0,44.1537,44.171,44.0502,44.1365,39000.0
2017-06-16 13:00:00,51.16,51.19,51.06,51.08,29958.0,44.1278,44.1537,44.0416,44.0588,29958.0
2017-06-16 13:30:00,51.09,51.1,51.02,51.04,41310.0,44.0674,44.0761,44.0071,44.0243,41310.0
2017-06-16 14:00:00,51.04,51.13,50.98,50.98,51936.0,44.0243,44.102,43.9726,43.9726,51936.0
2017-06-16 14:30:00,50.98,51.08,50.98,51.07,51082.0,43.9726,44.0588,43.9726,44.0502,51082.0
2017-06-16 15:00:00,51.07,51.11,50.98,50.99,71590.0,44.0502,44.0847,43.9726,43.9812,71590.0
2017-06-16 15:30:00,50.99,51.02,50.84,50.92,296490.0,43.9812,44.0071,43.8518,43.9208,296490.0
2017-06-19 09:30:00,51.1,51.21,50.38,51.17,115314.0,44.0761,44.171,43.455,44.1365,115314.0
2017-06-19 10:00:00,51.19,51.25,50.93,50.96,41514.0,44.1537,44.2055,43.9294,43.9553,41514.0
2017-06-19 10:30:00,50.97,50.98,50.88,50.91,27476.0,43.9639,43.9726,43.8863,43.9122,27476.0
2017-06-19 11:00:00,50.91,50.96,50.83,50.95,55228.0,43.9122,43.9553,43.8432,43.9467,55228.0
2017-06-19 11:30:00,50.94,50.96,50.88,50.94,27676.0,43.9381,43.9553,43.8863,43.9381,27676.0
2017-06-19 12:00:00,50.96,50.97,50.8,50.8,32272.0,43.9553,43.9639,43.8173,43.8173,32272.0
2017-06-19 12:30:00,50.78,50.8,50.67,50.77,54324.0,43.8001,43.8173,43.7052,43.7914,54324.0
2017-06-19 13:00:00,50.77,50.87,50.74,50.74,44190.0,43.7914,43.8777,43.7656,43.7656,44190.0
2017-06-19 13:30:00,50.74,50.74,50.64,50.67,37646.0,43.7656,43.7656,43.6793,43.7052,37646.0
2017-06-19 14:00:00,50.66,50.72,50.62,50.72,42234.0,43.6966,43.7483,43.6621,43.7483,42234.0
2017-06-19 14:30:00,50.74,50.77,50.6,50.77,57582.0,43.7656,43.7914,43.6448,43.7914,57582.0
2017-06-19 15:00:00,50.77,50.9,50.74,50.87,51402.0,43.7914,43.9036,43.7656,43.8777,51402.0
2017-06-19 15:30:00,50.88,51.08,50.86,51.06,207398.0,43.8863,44.0588,43.8691,44.0416,207398.0
2017-06-20 09:30:00,51.08,51.12,50.87,51.04,91074.0,44.0588,44.0933,43.8777,44.0243,91074.0
2017-06-20 10:00:00,51.08,51.13,51.02,51.08,71284.0,44.0588,44.102,44.0071,44.0588,71284.0
2017-06-20 10:30:00,51.07,51.12,50.91,50.92,53272.0,44.0502,44.0933,43.9122,43.9208,53272.0
2017-06-20 11:00:00,50.95,50.99,50.91,50.97,28640.0,43.9467,43.9812,43.9122,43.9639,28640.0
2017-06-20 11:30:00,50.94,50.97,50.8,50.83,31218.0,43.9381,43.9639,43.8173,43.8432,31218.0
2017-06-20 12:00:00,50.85,50.89,50.74,50.74,34098.0,43.8604,43.8949,43.7656,43.7656,34098.0
2017-06-20 12:30:00,50.76,50.76,50.68,50.74,101746.0,43.7828,43.7828,43.7138,43.7656,101746.0
2017-06-20 13:00:00,50.73,50.74,50.59,50.69,45674.0,43.7569,43.7656,43.6362,43.7224,45674.0
2017-06-20 13:30:00,50.7,50.71,50.67,50.71,21184.0,43.7311,43.7397,43.7052,43.7397,21184.0
2017-06-20 14:00:00,50.7,50.71,50.56,50.58,35950.0,43.7311,43.7397,43.6103,43.6276,35950.0
2017-06-20 14:30:00,50.58,50.63,50.52,50.6,62058.0,43.6276,43.6707,43.5758,43.6448,62058.0
2017-06-20 15:00:00,50.61,50.61,50.49,50.52,79728.0,43.6534,43.6534,43.5499,43.5758,79728.0
2017-06-20 15:30:00,50.52,50.59,50.49,50.56,186038.0,43.5758,43.6362,43.5499,43.6103,186038.0
2017-06-21 09:30:00,50.77,50.91,50.56,50.6,64166.0,43.7914,43.9122,43.6103,43.6448,64166.0
2017-06-21 10:00:00,50.57,50.66,50.32,50.37,40052.0,43.6189,43.6966,43.4033,43.4464,40052.0
2017-06-21 10:30:00,50.35,50.49,50.3,50.44,53840.0,43.4292,43.5499,43.386,43.5068,53840.0
2017-06-21 11:00:00,50.42,50.5,50.2,50.2,83790.0,43.4895,43.5585,43.2998,43.2998,83790.0
2017-06-21 11:30:00,50.23,50.29,50.2,50.26,22862.0,43.3257,43.3774,43.2998,43.3515,22862.0
2017-06-21 12:00:00,50.27,50.33,50.24,50.25,28008.0,43.3602,43.4119,43.3343,43.3429,28008.0
2017-06-21 12:30:00,50.26,50.31,50.19,50.2,24742.0,43.3515,43.3947,43.2912,43.2998,24742.0
2017-06-21 13:00:00,50.18,50.22,50.15,50.15,19410.0,43.2825,43.317,43.2567,43.2567,19410.0
2017-06-21 13:30:00,50.14,50.18,50.02,50.06,44496.0,43.248,43.2825,43.1445,43.179,44496.0
2017-06-21 14:00:00,50.06,50.15,50.04,50.07,51408.0,43.179,43.2567,43.1618,43.1877,51408.0
2017-06-21 14:30:00,50.08,50.13,50.07,50.09,49324.0,43.1963,43.2394,43.1877,43.2049,49324.0
2017-06-21 15:00:00,50.1,50.1,50.0,50.04,76366.0,43.2135,43.2135,43.1273,43.1618,76366.0
2017-06-21 15:30:00,50.04,50.07,49.96,50.01,318056.0,43.1618,43.1877,43.0928,43.1359,318056.0
2017-06-22 09:30:00,50.01,50.1,49.65,49.88,75356.0,43.1359,43.2135,42.8254,43.0238,75356.0
2017-06-22 10:00:00,49.92,50.01,49.79,49.79,45516.0,43.0583,43.1359,42.9461,42.9461,45516.0
2017-06-22 10:30:00,49.8,49.87,49.71,49.85,34666.0,42.9548,43.0151,42.8771,42.9979,34666.0
2017-06-22 11:00:00,49.88,49.98,49.83,49.9,61510.0,43.0238,43.11,42.9806,43.041,61510.0
2017-06-22 11:30:00,49.93,50.0,49.87,49.99,15574.0,43.0669,43.1273,43.0151,43.1186,15574.0
2017-06-22 12:00:00,49.96,50.01,49.92,49.97,15550.0,43.0928,43.1359,43.0583,43.1014,15550.0
2017-06-22 12:30:00,49.96,50.05,49.96,50.01,23566.0,43.0928,43.1704,43.0928,43.1359,23566.0
2017-06-22 13:00:00,50.02,50.07,49.99,49.99,16280.0,43.1445,43.1877,43.1186,43.1186,16280.0
2017-06-22 13:30:00,50.0,50.03,49.98,49.98,18900.0,43.1273,43.1532,43.11,43.11,18900.0
2017-06-22 14:00:00,49.98,49.99,49.91,49.91,27914.0,43.11,43.1186,43.0496,43.0496,27914.0
2017-06-22 14:30:00,49.91,49.99,49.88,49.99,35252.0,43.0496,43.1186,43.0238,43.1186,35252.0
2017-06-22 15:00:00,49.97,50.02,49.95,49.97,33294.0,43.1014,43.1445,43.0841,43.1014,33294.0
2017-06-22 15:30:00,49.97,49.97,49.76,49.84,180774.0,43.1014,43.1014,42.9203,42.9893,180774.0
2017-06-23 09:30:00,49.99,50.19,49.87,50.16,44028.0,43.1186,43.2912,43.0151,43.2653,44028.0
2017-06-23 10:00:00,50.15,50.18,50.02,50.09,133922.0,43.2567,43.2825,43.1445,43.2049,133922.0
2017-06-23 10:30:00,50.08,50.16,50.02,50.11,79374.0,43.1963,43.2653,43.1445,43.2222,79374.0
2017-06-23 11:00:00,50.11,50.13,50.01,50.09,27170.0,43.2222,43.2394,43.1359,43.2049,27170.0
2017-06-23 11:30:00,50.1,50.13,50.02,50.12,56590.0,43.2135,43.2394,43.1445,43.2308,56590.0
2017-06-23 12:00:00,50.13,50.19,50.09,50.1,20692.0,43.2394,43.2912,43.2049,43.2135,20692.0
2017-06-23 12:30:00,50.11,50.3,50.11,50.3,55560.0,43.2222,43.386,43.2222,43.386,55560.0
2017-06-23 13:00:00,50.3,50.33,50.26,50.32,29764.0,43.386,43.4119,43.3515,43.4033,29764.0
2017-06-23 13:30:00,50.32,50.32,50.26,50.29,32864.0,43.4033,43.4033,43.3515,43.3774,32864.0
2017-06-23 14:00:00,50.24,50.26,50.1,50.1,28900.0,43.3343,43.3515,43.2135,43.2135,28900.0
2017-06-23 14:30:00,50.12,50.13,50.04,50.06,31056.0,43.2308,43.2394,43.1618,43.179,31056.0
2017-06-23 15:00:00,50.06,50.09,49.99,50.0,38146.0,43.179,43.2049,43.1186,43.1273,38146.0
2017-06-23 15:30:00,50.0,50.13,49.99,50.11,173330.0,43.1273,43.2394,43.1186,43.2222,173330.0
2017-06-26 09:30:00,50.33,50.33,50.16,50.29,48684.0,43.4119,43.4119,43.2653,43.3774,48684.0
2017-06-26 10:00:00,50.29,50.34,50.26,50.32,16498.0,43.3774,43.4205,43.3515,43.4033,16498.0
2017-06-26 10:30:00,50.27,50.39,50.27,50.36,24282.0,43.3602,43.4637,43.3602,43.4378,24282.0
2017-06-26 11:00:00,50.37,50.55,50.35,50.36,47232.0,43.4464,43.6017,43.4292,43.4378,47232.0
2017-06-26 11:30:00,50.35,50.44,50.32,50.33,25600.0,43.4292,43.5068,43.4033,43.4119,25600.0
2017-06-26 12:00:00,50.34,50.37,50.33,50.34,15746.0,43.4205,43.4464,43.4119,43.4205,15746.0
2017-06-26 12:30:00,50.33,50.42,50.32,50.34,13936.0,43.4119,43.4895,43.4033,43.4205,13936.0
2017-06-26 13:00:00,50.34,50.38,50.33,50.34,18240.0,43.4205,43.455,43.4119,43.4205,18240.0
2017-06-26 13:30:00,50.36,50.41,50.34,50.38,14392.0,43.4378,43.4809,43.4205,43.455,14392.0
2017-06-26 14:00:00,50.38,50.38,50.23,50.34,27424.0,43.455,43.455,43.3257,43.4205,27424.0
2017-06-26 14:30:00,50.32,50.34,50.27,50.29,26084.0,43.4033,43.4205,43.3602,43.3774,26084.0
2017-06-26 15:00:00,50.3,50.32,50.21,50.22,41684.0,43.386,43.4033,43.3084,43.317,41684.0
2017-06-26 15:30:00,50.22,50.25,50.14,50.18,152672.0,43.317,43.3429,43.248,43.2825,152672.0
2017-06-27 09:30:00,49.73,50.13,49.73,49.96,74516.0,42.8944,43.2394,42.8944,43.0928,74516.0
2017-06-27 10:00:00,49.88,49.88,49.69,49.72,36798.0,43.0238,43.0238,42.8599,42.8858,36798.0
2017-06-27 10:30:00,49.68,49.84,49.63,49.74,91886.0,42.8513,42.9893,42.8081,42.903,91886.0
2017-06-27 11:00:00,49.76,49.76,49.57,49.57,30530.0,42.9203,42.9203,42.7564,42.7564,30530.0
2017-06-27 11:30:00,49.58,49.71,49.53,49.56,51296.0,42.765,42.8771,42.7219,42.7478,51296.0
2017-06-27 12:00:00,49.55,49.64,49.55,49.64,59262.0,42.7391,42.8168,42.7391,42.8168,59262.0
2017-06-27 12:30:00,49.62,49.64,49.49,49.57,74486.0,42.7995,42.8168,42.6874,42.7564,74486.0
2017-06-27 13:00:00,49.56,49.58,49.49,49.49,37034.0,42.7478,42.765,42.6874,42.6874,37034.0
2017-06-27 13:30:00,49.49,49.49,49.35,49.4,52396.0,42.6874,42.6874,42.5666,42.6097,52396.0
2017-06-27 14:00:00,49.41,49.46,49.35,49.46,47362.0,42.6184,42.6615,42.5666,42.6615,47362.0
2017-06-27 14:30:00,49.44,49.49,49.4,49.42,48080.0,42.6442,42.6874,42.6097,42.627,48080.0
2017-06-27 15:00:00,49.4,49.44,49.38,49.4,84404.0,42.6097,42.6442,42.5925,42.6097,84404.0
2017-06-27 15:30:00,49.41,49.41,49.26,49.27,255970.0,42.6184,42.6184,42.489,42.4976,255970.0
2017-06-28 09:30:00,49.55,49.89,49.19,49.37,134992.0,42.7391,43.0324,42.4286,42.5839,134992.0
2017-06-28 10:00:00,49.4,49.45,49.16,49.24,99402.0,42.6097,42.6529,42.4027,42.4717,99402.0
2017-06-28 10:30:00,49.27,49.34,49.08,49.24,104624.0,42.4976,42.558,42.3337,42.4717,104624.0
2017-06-28 11:00:00,49.24,49.37,49.18,49.34,61106.0,42.4717,42.5839,42.42,42.558,61106.0
2017-06-28 11:30:00,49.33,49.46,49.27,49.42,61670.0,42.5494,42.6615,42.4976,42.627,61670.0
2017-06-28 12:00:00,49.4,49.4,49.17,49.22,102182.0,42.6097,42.6097,42.4114,42.4545,102182.0
2017-06-28 12:30:00,49.24,49.26,49.17,49.26,55834.0,42.4717,42.489,42.4114,42.489,55834.0
2017-06-28 13:00:00,49.24,49.36,49.24,49.26,42986.0,42.4717,42.5752,42.4717,42.489,42986.0
2017-06-28 13:30:00,49.26,49.39,49.24,49.35,72000.0,42.489,42.6011,42.4717,42.5666,72000.0
2017-06-28 14:00:00,49.34,49.35,49.29,49.31,138618.0,42.558,42.5666,42.5149,42.5321,138618.0
2017-06-28 14:30:00,49.29,49.36,49.19,49.27,167064.0,42.5149,42.5752,42.4286,42.4976,167064.0
2017-06-28 15:00:00,49.27,49.55,49.26,49.49,172402.0,42.4976,42.7391,42.489,42.6874,172402.0
2017-06-28 15:30:00,49.49,49.49,49.37,49.39,299170.0,42.6874,42.6874,42.5839,42.6011,299170.0
2017-06-29 09:30:00,49.04,49.22,48.02,48.12,232956.0,42.2992,42.4545,41.4194,41.5057,232956.0
2017-06-29 10:00:00,48.15,48.63,47.88,48.1,196936.0,41.5316,41.9456,41.2987,41.4884,196936.0
2017-06-29 10:30:00,48.07,48.52,47.88,48.51,198932.0,41.4626,41.8507,41.2987,41.8421,198932.0
2017-06-29 11:00:00,48.52,48.62,48.22,48.3,169212.0,41.8507,41.937,41.5919,41.6609,169212.0
2017-06-29 11:30:00,48.31,48.46,48.05,48.06,98260.0,41.6696,41.799,41.4453,41.4539,98260.0
2017-06-29 12:00:00,48.08,48.21,48.04,48.05,93734.0,41.4712,41.5833,41.4367,41.4453,93734.0
2017-06-29 12:30:00,48.06,48.17,48.02,48.09,117012.0,41.4539,41.5488,41.4194,41.4798,117012.0
2017-06-29 13:00:00,48.08,48.13,47.56,47.69,153520.0,41.4712,41.5143,41.0227,41.1348,153520.0
2017-06-29 13:30:00,47.66,47.88,47.6,47.88,105072.0,41.1089,41.2987,41.0572,41.2987,105072.0
2017-06-29 14:00:00,47.87,47.88,47.69,47.76,137306.0,41.2901,41.2987,41.1348,41.1952,137306.0
2017-06-29 14:30:00,47.77,47.88,47.76,47.8,119786.0,41.2038,41.2987,41.1952,41.2297,119786.0
2017-06-29 15:00:00,47.8,47.9,47.6,47.63,185686.0,41.2297,41.3159,41.0572,41.083,185686.0
2017-06-29 15:30:00,47.63,47.78,47.55,47.61,409284.0,41.083,41.2124,41.014,41.0658,409284.0
2017-06-30 09:30:00,48.13,48.55,47.95,48.48,163840.0,41.5143,41.8766,41.3591,41.8162,163840.0
2017-06-30 10:00:00,48.48,48.57,48.34,48.36,110600.0,41.8162,41.8938,41.6954,41.7127,110600.0
2017-06-30 10:30:00,48.37,48.8,48.34,48.79,151420.0,41.7213,42.0922,41.6954,42.0836,151420.0
2017-06-30 11:00:00,48.81,49.03,48.79,48.87,159924.0,42.1008,42.2906,42.0836,42.1526,159924.0
2017-06-30 11:30:00,48.86,48.88,48.58,48.73,108636.0,42.144,42.1612,41.9025,42.0318,108636.0
2017-06-30 12:00:00,48.73,48.78,48.63,48.64,113350.0,42.0318,42.075,41.9456,41.9542,113350.0
2017-06-30 12:30:00,48.63,48.76,48.62,48.74,78142.0,41.9456,42.0577,41.937,42.0405,78142.0
2017-06-30 13:00:00,48.73,48.89,48.71,48.87,50674.0,42.0318,42.1698,42.0146,42.1526,50674.0
2017-06-30 13:30:00,48.88,49.04,48.85,49.04,78534.0,42.1612,42.2992,42.1353,42.2992,78534.0
2017-06-30 14:00:00,49.04,49.12,48.95,48.96,97438.0,42.2992,42.3682,42.2216,42.2302,97438.0
2017-06-30 14:30:00,48.97,48.99,48.84,48.85,119846.0,42.2389,42.2561,42.1267,42.1353,119846.0
2017-06-30 15:00:00,48.85,48.91,48.74,48.82,260358.0,42.1353,42.1871,42.0405,42.1095,260358.0
2017-06-30 15:30:00,48.82,48.94,48.74,48.76,435712.0,42.1095,42.213,42.0405,42.0577,435712.0
2017-07-03 09:30:00,48.94,48.99,48.63,48.85,94120.0,42.213,42.2561,41.9456,42.1353,94120.0
2017-07-03 10:00:00,48.88,49.0,48.83,48.95,104248.0,42.1612,42.2647,42.1181,42.2216,104248.0
2017-07-03 10:30:00,48.96,48.98,48.81,48.84,60454.0,42.2302,42.2475,42.1008,42.1267,60454.0
2017-07-03 11:00:00,48.84,48.96,48.77,48.8,85294.0,42.1267,42.2302,42.0663,42.0922,85294.0
2017-07-03 11:30:00,48.81,48.88,48.73,48.84,74934.0,42.1008,42.1612,42.0318,42.1267,74934.0
2017-07-03 12:00:00,48.84,48.84,48.71,48.75,79154.0,42.1267,42.1267,42.0146,42.0491,79154.0
2017-07-03 12:30:00,48.76,48.82,48.56,48.65,193062.0,42.0577,42.1095,41.8852,41.9628,193062.0
2017-07-05 09:30:00,48.73,48.88,48.62,48.88,110236.0,42.0318,42.1612,41.937,42.1612,110236.0
2017-07-05 10:00:00,48.88,49.13,48.88,49.08,80926.0,42.1612,42.3769,42.1612,42.3337,80926.0
2017-07-05 10:30:00,49.11,49.11,48.83,48.91,63246.0,42.3596,42.3596,42.1181,42.1871,63246.0
2017-07-05 11:00:00,48.9,49.07,48.89,49.01,88044.0,42.1785,42.3251,42.1698,42.2734,88044.0
2017-07-05 11:30:00,48.99,49.01,48.79,48.83,49202.0,42.2561,42.2734,42.0836,42.1181,49202.0
2017-07-05 12:00:00,48.84,48.88,48.77,48.81,85426.0,42.1267,42.1612,42.0663,42.1008,85426.0
2017-07-05 12:30:00,48.81,48.83,48.7,48.73,37224.0,42.1008,42.1181,42.006,42.0318,37224.0
2017-07-05 13:00:00,48.72,48.72,48.56,48.58,39016.0,42.0232,42.0232,41.8852,41.9025,39016.0
2017-07-05 13:30:00,48.56,48.59,48.48,48.55,36984.0,41.8852,41.9111,41.8162,41.8766,36984.0
2017-07-05 14:00:00,48.55,48.63,48.52,48.57,67874.0,41.8766,41.9456,41.8507,41.8938,67874.0
2017-07-05 14:30:00,48.58,48.63,48.52,48.54,71714.0,41.9025,41.9456,41.8507,41.868,71714.0
2017-07-05 15:00:00,48.53,48.67,48.46,48.57,154024.0,41.8593,41.9801,41.799,41.8938,154024.0
2017-07-05 15:30:00,48.57,48.57,48.38,48.4,301212.0,41.8938,41.8938,41.73,41.7472,301212.0
2017-07-06 09:30:00,47.97,48.13,47.77,47.82,101114.0,41.5794,41.7181,41.4061,41.4494,101114.0
2017-07-06 10:00:00,47.84,47.98,47.8,47.85,57196.0,41.4667,41.5881,41.4321,41.4754,57196.0
2017-07-06 10:30:00,47.87,48.05,47.8,48.02,44020.0,41.4928,41.6488,41.4321,41.6228,44020.0
2017-07-06 11:00:00,48.02,48.02,47.91,47.97,95264.0,41.6228,41.6228,41.5274,41.5794,95264.0
2017-07-06 11:30:00,47.98,48.05,47.96,47.99,35044.0,41.5881,41.6488,41.5708,41.5968,35044.0
2017-07-06 12:00:00,47.99,48.1,47.97,48.01,62468.0,41.5968,41.6921,41.5794,41.6141,62468.0
2017-07-06 12:30:00,48.01,48.02,47.96,47.99,34724.0,41.6141,41.6228,41.5708,41.5968,34724.0
2017-07-06 13:00:00,47.99,48.02,47.96,47.99,28568.0,41.5968,41.6228,41.5708,41.5968,28568.0
2017-07-06 13:30:00,47.98,48.01,47.92,47.99,28352.0,41.5881,41.6141,41.5361,41.5968,28352.0
2017-07-06 14:00:00,47.98,47.98,47.92,47.95,46906.0,41.5881,41.5881,41.5361,41.5621,46906.0
2017-07-06 14:30:00,47.94,47.94,47.82,47.85,48514.0,41.5534,41.5534,41.4494,41.4754,48514.0
2017-07-06 15:00:00,47.86,47.91,47.8,47.88,153658.0,41.4841,41.5274,41.4321,41.5014,153658.0
2017-07-06 15:30:00,47.9,47.93,47.83,47.87,224570.0,41.5188,41.5448,41.4581,41.4928,224570.0
2017-07-07 09:30:00,48.02,48.27,47.87,48.18,66894.0,41.6228,41.8395,41.4928,41.7615,66894.0
2017-07-07 10:00:00,48.17,48.3,48.13,48.25,47296.0,41.7528,41.8655,41.7181,41.8221,47296.0
2017-07-07 10:30:00,48.27,48.33,48.19,48.24,82652.0,41.8395,41.8915,41.7701,41.8135,82652.0
2017-07-07 11:00:00,48.25,48.34,48.17,48.29,58342.0,41.8221,41.9001,41.7528,41.8568,58342.0
2017-07-07 11:30:00,48.3,48.38,48.26,48.26,54336.0,41.8655,41.9348,41.8308,41.8308,54336.0
2017-07-07 12:00:00,48.27,48.27,48.11,48.14,29696.0,41.8395,41.8395,41.7008,41.7268,29696.0
2017-07-07 12:30:00,48.15,48.17,48.09,48.12,41116.0,41.7354,41.7528,41.6834,41.7094,41116.0
2017-07-07 13:00:00,48.12,48.15,47.99,48.02,57390.0,41.7094,41.7354,41.5968,41.6228,57390.0
2017-07-07 13:30:00,48.02,48.05,47.94,47.97,68238.0,41.6228,41.6488,41.5534,41.5794,68238.0
2017-07-07 14:00:00,47.96,47.99,47.94,47.94,32510.0,41.5708,41.5968,41.5534,41.5534,32510.0
2017-07-07 14:30:00,47.93,47.94,47.85,47.85,31064.0,41.5448,41.5534,41.4754,41.4754,31064.0
2017-07-07 15:00:00,47.85,47.98,47.85,47.91,35066.0,41.4754,41.5881,41.4754,41.5274,35066.0
2017-07-07 15:30:00,47.91,47.98,47.85,47.88,137986.0,41.5274,41.5881,41.4754,41.5014,137986.0
2017-07-10 09:30:00,48.06,48.06,47.76,47.77,33092.0,41.6574,41.6574,41.3974,41.4061,33092.0
2017-07-10 10:00:00,47.77,47.8,47.69,47.72,32438.0,41.4061,41.4321,41.3367,41.3627,32438.0
2017-07-10 10:30:00,47.72,47.86,47.63,47.86,35654.0,41.3627,41.4841,41.2847,41.4841,35654.0
2017-07-10 11:00:00,47.84,47.84,47.75,47.79,22458.0,41.4667,41.4667,41.3887,41.4234,22458.0
2017-07-10 11:30:00,47.77,47.87,47.77,47.82,29704.0,41.4061,41.4928,41.4061,41.4494,29704.0
2017-07-10 12:00:00,47.82,47.82,47.72,47.79,24448.0,41.4494,41.4494,41.3627,41.4234,24448.0
2017-07-10 12:30:00,47.8,47.8,47.69,47.69,22002.0,41.4321,41.4321,41.3367,41.3367,22002.0
2017-07-10 13:00:00,47.68,47.74,47.68,47.72,19242.0,41.3281,41.3801,41.3281,41.3627,19242.0
2017-07-10 13:30:00,47.72,47.72,47.56,47.6,45058.0,41.3627,41.3627,41.224,41.2587,45058.0
2017-07-10 14:00:00,47.6,47.6,47.52,47.53,38418.0,41.2587,41.2587,41.1894,41.198,38418.0
2017-07-10 14:30:00,47.52,47.64,47.49,47.63,45030.0,41.1894,41.2934,41.1634,41.2847,45030.0
2017-07-10 15:00:00,47.65,47.67,47.57,47.57,62326.0,41.3021,41.3194,41.2327,41.2327,62326.0
2017-07-10 15:30:00,47.56,47.58,47.48,47.49,133090.0,41.224,41.2414,41.1547,41.1634,133090.0
2017-07-11 09:30:00,47.45,47.71,47.27,47.69,110752.0,41.1287,41.3541,40.9727,41.3367,110752.0
2017-07-11 10:00:00,47.67,47.83,47.63,47.8,133424.0,41.3194,41.4581,41.2847,41.4321,133424.0
2017-07-11 10:30:00,47.82,47.91,47.77,47.88,116854.0,41.4494,41.5274,41.4061,41.5014,116854.0
2017-07-11 11:00:00,47.86,47.91,47.71,47.76,120462.0,41.4841,41.5274,41.3541,41.3974,120462.0
2017-07-11 11:30:00,47.76,47.91,47.74,47.84,186060.0,41.3974,41.5274,41.3801,41.4667,186060.0
2017-07-11 12:00:00,47.84,47.94,47.81,47.85,151932.0,41.4667,41.5534,41.4407,41.4754,151932.0
2017-07-11 12:30:00,47.85,47.9,47.76,47.87,109330.0,41.4754,41.5188,41.3974,41.4928,109330.0
2017-07-11 13:00:00,47.88,47.94,47.84,47.94,70528.0,41.5014,41.5534,41.4667,41.5534,70528.0
2017-07-11 13:30:00,47.93,48.04,47.91,48.03,65020.0,41.5448,41.6401,41.5274,41.6314,65020.0
2017-07-11 14:00:00,48.03,48.1,48.01,48.06,121150.0,41.6314,41.6921,41.6141,41.6574,121150.0
2017-07-11 14:30:00,48.05,48.12,48.05,48.08,126806.0,41.6488,41.7094,41.6488,41.6748,126806.0
2017-07-11 15:00:00,48.06,48.16,48.05,48.08,134864.0,41.6574,41.7441,41.6488,41.6748,134864.0
2017-07-11 15:30:00,48.08,48.19,48.08,48.14,424596.0,41.6748,41.7701,41.6748,41.7268,424596.0
2017-07-12 09:30:00,48.45,48.83,48.35,48.69,198624.0,41.9955,42.3249,41.9088,42.2035,198624.0
2017-07-12 10:00:00,48.69,48.81,48.62,48.66,213504.0,42.2035,42.3075,42.1428,42.1775,213504.0
2017-07-12 10:30:00,48.66,48.71,48.63,48.63,114506.0,42.1775,42.2208,42.1515,42.1515,114506.0
2017-07-12 11:00:00,48.65,48.71,48.5,48.66,190914.0,42.1688,42.2208,42.0388,42.1775,190914.0
2017-07-12 11:30:00,48.66,48.68,48.6,48.66,62166.0,42.1775,42.1948,42.1255,42.1775,62166.0
2017-07-12 12:00:00,48.65,48.73,48.6,48.68,99022.0,42.1688,42.2382,42.1255,42.1948,99022.0
2017-07-12 12:30:00,48.68,48.68,48.59,48.67,150978.0,42.1948,42.1948,42.1168,42.1862,150978.0
2017-07-12 13:00:00,48.67,48.69,48.6,48.65,105776.0,42.1862,42.2035,42.1255,42.1688,105776.0
2017-07-12 13:30:00,48.65,48.76,48.63,48.65,159100.0,42.1688,42.2642,42.1515,42.1688,159100.0
2017-07-12 14:00:00,48.68,48.74,48.6,48.65,156204.0,42.1948,42.2468,42.1255,42.1688,156204.0
2017-07-12 14:30:00,48.65,48.73,48.63,48.67,107026.0,42.1688,42.2382,42.1515,42.1862,107026.0
2017-07-12 15:00:00,48.68,48.78,48.63,48.67,138362.0,42.1948,42.2815,42.1515,42.1862,138362.0
2017-07-12 15:30:00,48.67,48.71,48.59,48.6,438494.0,42.1862,42.2208,42.1168,42.1255,438494.0
2017-07-13 09:30:00,48.69,48.69,48.21,48.42,219454.0,42.2035,42.2035,41.7875,41.9695,219454.0
2017-07-13 10:00:00,48.43,48.64,48.36,48.43,258000.0,41.9781,42.1602,41.9175,41.9781,258000.0
2017-07-13 10:30:00,48.44,48.51,48.4,48.4,121688.0,41.9868,42.0475,41.9521,41.9521,121688.0
2017-07-13 11:00:00,48.38,48.45,48.38,48.42,51828.0,41.9348,41.9955,41.9348,41.9695,51828.0
2017-07-13 11:30:00,48.4,48.56,48.38,48.56,59830.0,41.9521,42.0908,41.9348,42.0908,59830.0
2017-07-13 12:00:00,48.56,48.56,48.45,48.48,88766.0,42.0908,42.0908,41.9955,42.0215,88766.0
2017-07-13 12:30:00,48.47,48.5,48.4,48.42,53790.0,42.0128,42.0388,41.9521,41.9695,53790.0
2017-07-13 13:00:00,48.43,48.45,48.39,48.45,30884.0,41.9781,41.9955,41.9435,41.9955,30884.0
2017-07-13 13:30:00,48.46,48.47,48.4,48.44,54240.0,42.0042,42.0128,41.9521,41.9868,54240.0
2017-07-13 14:00:00,48.44,48.46,48.38,48.46,48786.0,41.9868,42.0042,41.9348,42.0042,48786.0
2017-07-13 14:30:00,48.44,48.46,48.42,48.44,71630.0,41.9868,42.0042,41.9695,41.9868,71630.0
2017-07-13 15:00:00,48.45,48.48,48.43,48.46,80844.0,41.9955,42.0215,41.9781,42.0042,80844.0
2017-07-13 15:30:00,48.47,48.54,48.44,48.47,379920.0,42.0128,42.0735,41.9868,42.0128,379920.0
2017-07-14 09:30:00,48.62,48.82,48.59,48.73,124838.0,42.1428,42.3162,42.1168,42.2382,124838.0
2017-07-14 10:00:00,48.73,48.79,48.67,48.69,77870.0,42.2382,42.2902,42.1862,42.2035,77870.0
2017-07-14 10:30:00,48.7,48.77,48.68,48.74,33964.0,42.2122,42.2729,42.1948,42.2468,33964.0
2017-07-14 11:00:00,48.74,48.77,48.69,48.73,39058.0,42.2468,42.2729,42.2035,42.2382,39058.0
2017-07-14 11:30:00,48.74,48.77,48.7,48.75,69756.0,42.2468,42.2729,42.2122,42.2555,69756.0
2017-07-14 12:00:00,48.76,48.8,48.73,48.78,67698.0,42.2642,42.2989,42.2382,42.2815,67698.0
2017-07-14 12:30:00,48.77,48.82,48.74,48.79,42318.0,42.2729,42.3162,42.2468,42.2902,42318.0
2017-07-14 13:00:00,48.79,48.81,48.74,48.77,58686.0,42.2902,42.3075,42.2468,42.2729,58686.0
2017-07-14 13:30:00,48.78,48.82,48.76,48.81,56916.0,42.2815,42.3162,42.2642,42.3075,56916.0
2017-07-14 14:00:00,48.81,48.91,48.8,48.85,62430.0,42.3075,42.3942,42.2989,42.3422,62430.0
2017-07-14 14:30:00,48.86,48.89,48.83,48.86,66898.0,42.3509,42.3769,42.3249,42.3509,66898.0
2017-07-14 15:00:00,48.87,48.94,48.85,48.88,106240.0,42.3595,42.4202,42.3422,42.3682,106240.0
2017-07-14 15:30:00,48.88,48.92,48.8,48.83,350934.0,42.3682,42.4029,42.2989,42.3249,350934.0
2017-07-17 09:30:00,48.81,48.81,48.56,48.65,66940.0,42.3075,42.3075,42.0908,42.1688,66940.0
2017-07-17 10:00:00,48.67,48.7,48.6,48.66,37106.0,42.1862,42.2122,42.1255,42.1775,37106.0
2017-07-17 10:30:00,48.66,48.72,48.63,48.66,38288.0,42.1775,42.2295,42.1515,42.1775,38288.0
2017-07-17 11:00:00,48.64,48.66,48.57,48.59,83192.0,42.1602,42.1775,42.0995,42.1168,83192.0
2017-07-17 11:30:00,48.58,48.6,48.53,48.56,68382.0,42.1082,42.1255,42.0648,42.0908,68382.0
2017-07-17 12:00:00,48.56,48.6,48.54,48.56,20916.0,42.0908,42.1255,42.0735,42.0908,20916.0
2017-07-17 12:30:00,48.55,48.59,48.52,48.57,23234.0,42.0822,42.1168,42.0562,42.0995,23234.0
2017-07-17 13:00:00,48.56,48.58,48.54,48.56,32388.0,42.0908,42.1082,42.0735,42.0908,32388.0
2017-07-17 13:30:00,48.56,48.63,48.55,48.63,22392.0,42.0908,42.1515,42.0822,42.1515,22392.0
2017-07-17 14:00:00,48.63,48.66,48.62,48.65,22576.0,42.1515,42.1775,42.1428,42.1688,22576.0
2017-07-17 14:30:00,48.65,48.65,48.6,48.62,24478.0,42.1688,42.1688,42.1255,42.1428,24478.0
2017-07-17 15:00:00,48.63,48.66,48.62,48.63,49830.0,42.1515,42.1775,42.1428,42.1515,49830.0
2017-07-17 15:30:00,48.63,48.68,48.63,48.66,222228.0,42.1515,42.1948,42.1515,42.1775,222228.0
2017-07-18 09:30:00,48.69,48.71,48.51,48.6,120680.0,42.2035,42.2208,42.0475,42.1255,120680.0
2017-07-18 10:00:00,48.6,48.78,48.56,48.62,116892.0,42.1255,42.2815,42.0908,42.1428,116892.0
2017-07-18 10:30:00,48.63,48.67,48.59,48.63,71548.0,42.1515,42.1862,42.1168,42.1515,71548.0
2017-07-18 11:00:00,48.63,48.69,48.61,48.67,92836.0,42.1515,42.2035,42.1342,42.1862,92836.0
2017-07-18 11:30:00,48.65,48.72,48.62,48.72,50338.0,42.1688,42.2295,42.1428,42.2295,50338.0
2017-07-18 12:00:00,48.74,48.74,48.63,48.66,44882.0,42.2468,42.2468,42.1515,42.1775,44882.0
2017-07-18 12:30:00,48.67,48.79,48.66,48.69,266170.0,42.1862,42.2902,42.1775,42.2035,266170.0
2017-07-18 13:00:00,48.69,48.7,48.65,48.67,316352.0,42.2035,42.2122,42.1688,42.1862,316352.0
2017-07-18 13:30:00,48.67,48.69,48.59,48.66,157342.0,42.1862,42.2035,42.1168,42.1775,157342.0
2017-07-18 14:00:00,48.67,48.69,48.51,48.51,27052.0,42.1862,42.2035,42.0475,42.0475,27052.0
2017-07-18 14:30:00,48.52,48.57,48.51,48.55,37770.0,42.0562,42.0995,42.0475,42.0822,37770.0
2017-07-18 15:00:00,48.55,48.6,48.54,48.58,57684.0,42.0822,42.1255,42.0735,42.1082,57684.0
2017-07-18 15:30:00,48.57,48.6,48.55,48.57,161732.0,42.0995,42.1255,42.0822,42.0995,161732.0
2017-07-19 09:30:00,45.17,46.41,45.13,46.11,2095970.0,39.1524,40.2273,39.1178,39.9672,2095970.0
2017-07-19 10:00:00,46.13,46.21,45.82,45.92,736328.0,39.9846,40.0539,39.7159,39.8025,736328.0
2017-07-19 10:30:00,45.9,46.0,45.8,45.8,476952.0,39.7852,39.8719,39.6985,39.6985,476952.0
2017-07-19 11:00:00,45.81,46.03,45.81,45.87,410902.0,39.7072,39.8979,39.7072,39.7592,410902.0
2017-07-19 11:30:00,45.88,45.95,45.67,45.95,390904.0,39.7679,39.8285,39.5858,39.8285,390904.0
2017-07-19 12:00:00,45.95,46.09,45.89,46.05,532766.0,39.8285,39.9499,39.7765,39.9152,532766.0
2017-07-19 12:30:00,46.04,46.13,45.99,46.02,492532.0,39.9065,39.9846,39.8632,39.8892,492532.0
2017-07-19 13:00:00,46.02,46.05,45.94,45.97,264870.0,39.8892,39.9152,39.8199,39.8459,264870.0
2017-07-19 13:30:00,45.97,46.02,45.96,45.99,349314.0,39.8459,39.8892,39.8372,39.8632,349314.0
2017-07-19 14:00:00,45.99,46.03,45.97,45.99,355614.0,39.8632,39.8979,39.8459,39.8632,355614.0
2017-07-19 14:30:00,45.99,46.0,45.98,45.98,418964.0,39.8632,39.8719,39.8545,39.8545,418964.0
2017-07-19 15:00:00,45.99,46.01,45.97,45.98,519484.0,39.8632,39.8805,39.8459,39.8545,519484.0
2017-07-19 15:30:00,45.98,46.17,45.97,46.04,1545486.0,39.8545,40.0192,39.8459,39.9065,1545486.0
2017-07-20 09:30:00,46.15,46.67,46.1,46.3,564178.0,40.0019,40.4526,39.9586,40.1319,564178.0
2017-07-20 10:00:00,46.28,46.44,46.11,46.4,239078.0,40.1146,40.2533,39.9672,40.2186,239078.0
2017-07-20 10:30:00,46.4,46.41,46.21,46.3,221724.0,40.2186,40.2273,40.0539,40.1319,221724.0
2017-07-20 11:00:00,46.29,46.52,46.25,46.47,186886.0,40.1232,40.3226,40.0886,40.2793,186886.0
2017-07-20 11:30:00,46.46,46.47,46.34,46.41,186590.0,40.2706,40.2793,40.1666,40.2273,186590.0
2017-07-20 12:00:00,46.4,46.45,46.28,46.32,168962.0,40.2186,40.2619,40.1146,40.1492,168962.0
2017-07-20 12:30:00,46.33,46.37,46.27,46.29,88628.0,40.1579,40.1926,40.1059,40.1232,88628.0
2017-07-20 13:00:00,46.3,46.4,46.29,46.3,162570.0,40.1319,40.2186,40.1232,40.1319,162570.0
2017-07-20 13:30:00,46.3,46.34,46.28,46.33,146056.0,40.1319,40.1666,40.1146,40.1579,146056.0
2017-07-20 14:00:00,46.32,46.35,46.3,46.33,74816.0,40.1492,40.1752,40.1319,40.1579,74816.0
2017-07-20 14:30:00,46.32,46.33,46.24,46.24,133284.0,40.1492,40.1579,40.0799,40.0799,133284.0
2017-07-20 15:00:00,46.24,46.34,46.24,46.31,212568.0,40.0799,40.1666,40.0799,40.1406,212568.0
2017-07-20 15:30:00,46.31,46.31,46.1,46.23,485610.0,40.1406,40.1406,39.9586,40.0712,485610.0
2017-07-21 09:30:00,46.21,46.49,46.21,46.38,182392.0,40.0539,40.2966,40.0539,40.2012,182392.0
2017-07-21 10:00:00,46.37,46.6,46.37,46.53,235684.0,40.1926,40.3919,40.1926,40.3313,235684.0
2017-07-21 10:30:00,46.54,46.62,46.45,46.48,435040.0,40.3399,40.4093,40.2619,40.2879,435040.0
2017-07-21 11:00:00,46.48,46.53,46.48,46.48,71784.0,40.2879,40.3313,40.2879,40.2879,71784.0
2017-07-21 11:30:00,46.48,46.64,46.48,46.6,54170.0,40.2879,40.4266,40.2879,40.3919,54170.0
2017-07-21 12:00:00,46.62,46.7,46.58,46.62,172022.0,40.4093,40.4786,40.3746,40.4093,172022.0
2017-07-21 12:30:00,46.63,46.73,46.6,46.73,131082.0,40.4179,40.5046,40.3919,40.5046,131082.0
2017-07-21 13:00:00,46.73,46.84,46.57,46.57,152616.0,40.5046,40.6,40.3659,40.3659,152616.0
2017-07-21 13:30:00,46.57,46.62,46.52,46.58,123608.0,40.3659,40.4093,40.3226,40.3746,123608.0
2017-07-21 14:00:00,46.57,46.59,46.53,46.54,110818.0,40.3659,40.3833,40.3313,40.3399,110818.0
2017-07-21 14:30:00,46.56,46.65,46.51,46.6,550906.0,40.3573,40.4353,40.3139,40.3919,550906.0
2017-07-21 15:00:00,46.6,46.79,46.6,46.72,163202.0,40.3919,40.5566,40.3919,40.496,163202.0
2017-07-21 15:30:00,46.72,46.83,46.68,46.82,501296.0,40.496,40.5913,40.4613,40.5826,501296.0
2017-07-24 09:30:00,46.86,47.04,46.75,46.79,122314.0,40.6173,40.7733,40.522,40.5566,122314.0
2017-07-24 10:00:00,46.81,46.92,46.67,46.9,89724.0,40.574,40.6693,40.4526,40.652,89724.0
2017-07-24 10:30:00,46.91,46.98,46.85,46.91,128322.0,40.6606,40.7213,40.6086,40.6606,128322.0
2017-07-24 11:00:00,46.9,46.94,46.85,46.92,88044.0,40.652,40.6866,40.6086,40.6693,88044.0
2017-07-24 11:30:00,46.92,46.93,46.83,46.85,71438.0,40.6693,40.678,40.5913,40.6086,71438.0
2017-07-24 12:00:00,46.85,46.88,46.82,46.87,43148.0,40.6086,40.6346,40.5826,40.626,43148.0
2017-07-24 12:30:00,46.87,46.87,46.8,46.82,32628.0,40.626,40.626,40.5653,40.5826,32628.0
2017-07-24 13:00:00,46.82,46.85,46.78,46.84,55112.0,40.5826,40.6086,40.548,40.6,55112.0
2017-07-24 13:30:00,46.84,46.84,46.79,46.81,57778.0,40.6,40.6,40.5566,40.574,57778.0
2017-07-24 14:00:00,46.81,47.23,46.73,46.79,372404.0,40.574,40.938,40.5046,40.5566,372404.0
2017-07-24 14:30:00,46.81,46.92,46.81,46.9,75448.0,40.574,40.6693,40.574,40.652,75448.0
2017-07-24 15:00:00,46.91,47.02,46.87,46.99,142140.0,40.6606,40.756,40.626,40.73,142140.0
2017-07-24 15:30:00,46.98,47.04,46.94,46.96,316564.0,40.7213,40.7733,40.6866,40.704,316564.0
2017-07-25 09:30:00,47.1,47.19,46.92,47.1,107370.0,40.8253,40.9033,40.6693,40.8253,107370.0
2017-07-25 10:00:00,47.11,47.2,47.07,47.12,107346.0,40.834,40.912,40.7993,40.8427,107346.0
2017-07-25 10:30:00,47.1,47.21,47.0,47.03,119776.0,40.8253,40.9207,40.7387,40.7647,119776.0
2017-07-25 11:00:00,47.04,47.09,46.99,47.09,89104.0,40.7733,40.8167,40.73,40.8167,89104.0
2017-07-25 11:30:00,47.09,47.17,47.08,47.17,78368.0,40.8167,40.886,40.808,40.886,78368.0
2017-07-25 12:00:00,47.18,47.23,47.14,47.17,84152.0,40.8947,40.938,40.86,40.886,84152.0
2017-07-25 12:30:00,47.19,47.26,47.18,47.23,50148.0,40.9033,40.964,40.8947,40.938,50148.0
2017-07-25 13:00:00,47.24,47.29,47.22,47.29,81926.0,40.9467,40.99,40.9293,40.99,81926.0
2017-07-25 13:30:00,47.28,47.39,47.28,47.35,98182.0,40.9814,41.0767,40.9814,41.042,98182.0
2017-07-25 14:00:00,47.36,47.39,47.34,47.39,65172.0,41.0507,41.0767,41.0334,41.0767,65172.0
2017-07-25 14:30:00,47.39,47.39,47.27,47.34,101162.0,41.0767,41.0767,40.9727,41.0334,101162.0
2017-07-25 15:00:00,47.34,47.34,47.3,47.34,119406.0,41.0334,41.0334,40.9987,41.0334,119406.0
2017-07-25 15:30:00,47.34,47.43,47.33,47.4,362844.0,41.0334,41.1114,41.0247,41.0854,362844.0
2017-07-26 09:30:00,47.41,47.7,47.4,47.64,100900.0,41.094,41.3454,41.0854,41.2934,100900.0
2017-07-26 10:00:00,47.65,47.77,47.52,47.56,103528.0,41.3021,41.4061,41.1894,41.224,103528.0
2017-07-26 10:30:00,47.57,47.7,47.57,47.63,91386.0,41.2327,41.3454,41.2327,41.2847,91386.0
2017-07-26 11:00:00,47.63,47.64,47.49,47.52,66068.0,41.2847,41.2934,41.1634,41.1894,66068.0
2017-07-26 11:30:00,47.51,47.51,47.33,47.38,93918.0,41.1807,41.1807,41.0247,41.068,93918.0
2017-07-26 12:00:00,47.4,47.4,47.27,47.27,96800.0,41.0854,41.0854,40.9727,40.9727,96800.0
2017-07-26 12:30:00,47.27,47.33,47.24,47.26,37310.0,40.9727,41.0247,40.9467,40.964,37310.0
2017-07-26 13:00:00,47.27,47.28,47.21,47.24,64278.0,40.9727,40.9814,40.9207,40.9467,64278.0
2017-07-26 13:30:00,47.24,47.27,47.22,47.24,52476.0,40.9467,40.9727,40.9293,40.9467,52476.0
2017-07-26 14:00:00,47.24,47.33,47.2,47.31,84666.0,40.9467,41.0247,40.912,41.0074,84666.0
2017-07-26 14:30:00,47.3,47.3,47.2,47.23,94070.0,40.9987,40.9987,40.912,40.938,94070.0
2017-07-26 15:00:00,47.23,47.32,47.2,47.31,103312.0,40.938,41.016,40.912,41.0074,103312.0
2017-07-26 15:30:00,47.3,47.41,47.18,47.34,403812.0,40.9987,41.094,40.8947,41.0334,403812.0
2017-07-27 09:30:00,47.47,47.59,47.26,47.29,85834.0,41.146,41.2501,40.964,40.99,85834.0
2017-07-27 10:00:00,47.29,47.35,47.17,47.2,50668.0,40.99,41.042,40.886,40.912,50668.0
2017-07-27 10:30:00,47.2,47.35,47.19,47.31,44174.0,40.912,41.042,40.9033,41.0074,44174.0
2017-07-27 11:00:00,47.31,47.32,47.22,47.24,65472.0,41.0074,41.016,40.9293,40.9467,65472.0
2017-07-27 11:30:00,47.24,47.24,47.09,47.11,62920.0,40.9467,40.9467,40.8167,40.834,62920.0
2017-07-27 12:00:00,47.12,47.16,47.07,47.15,57322.0,40.8427,40.8773,40.7993,40.8687,57322.0
2017-07-27 12:30:00,47.15,47.16,47.09,47.13,59214.0,40.8687,40.8773,40.8167,40.8513,59214.0
2017-07-27 13:00:00,47.13,47.24,47.13,47.24,66816.0,40.8513,40.9467,40.8513,40.9467,66816.0
2017-07-27 13:30:00,47.24,47.24,47.17,47.18,48812.0,40.9467,40.9467,40.886,40.8947,48812.0
2017-07-27 14:00:00,47.17,47.39,47.16,47.38,71754.0,40.886,41.0767,40.8773,41.068,71754.0
2017-07-27 14:30:00,47.37,47.4,47.36,47.38,32998.0,41.0594,41.0854,41.0507,41.068,32998.0
2017-07-27 15:00:00,47.38,47.49,47.36,47.48,92762.0,41.068,41.1634,41.0507,41.1547,92762.0
2017-07-27 15:30:00,47.48,47.63,47.48,47.63,328032.0,41.1547,41.2847,41.1547,41.2847,328032.0
2017-07-28 09:30:00,48.28,48.3,47.74,47.87,135766.0,41.8481,41.8655,41.3801,41.4928,135766.0
2017-07-28 10:00:00,47.83,47.85,47.35,47.36,119198.0,41.4581,41.4754,41.042,41.0507,119198.0
2017-07-28 10:30:00,47.37,47.49,47.26,47.4,97664.0,41.0594,41.1634,40.964,41.0854,97664.0
2017-07-28 11:00:00,47.4,47.51,47.37,47.48,88226.0,41.0854,41.1807,41.0594,41.1547,88226.0
2017-07-28 11:30:00,47.49,47.59,47.47,47.52,102298.0,41.1634,41.2501,41.146,41.1894,102298.0
2017-07-28 12:00:00,47.54,47.68,47.52,47.66,85040.0,41.2067,41.3281,41.1894,41.3107,85040.0
2017-07-28 12:30:00,47.65,47.68,47.59,47.66,112608.0,41.3021,41.3281,41.2501,41.3107,112608.0
2017-07-28 13:00:00,47.66,47.79,47.64,47.64,79052.0,41.3107,41.4234,41.2934,41.2934,79052.0
2017-07-28 13:30:00,47.66,47.69,47.63,47.68,49302.0,41.3107,41.3367,41.2847,41.3281,49302.0
2017-07-28 14:00:00,47.69,47.74,47.65,47.7,73582.0,41.3367,41.3801,41.3021,41.3454,73582.0
2017-07-28 14:30:00,47.69,47.76,47.67,47.71,77454.0,41.3367,41.3974,41.3194,41.3541,77454.0
2017-07-28 15:00:00,47.71,47.73,47.59,47.59,106814.0,41.3541,41.3714,41.2501,41.2501,106814.0
2017-07-28 15:30:00,47.6,47.81,47.59,47.75,298732.0,41.2587,41.4407,41.2501,41.3887,298732.0
2017-07-31 09:30:00,47.77,47.91,47.67,47.77,58826.0,41.4061,41.5274,41.3194,41.4061,58826.0
2017-07-31 10:00:00,47.73,47.8,47.68,47.76,33022.0,41.3714,41.4321,41.3281,41.3974,33022.0
2017-07-31 10:30:00,47.77,47.86,47.74,47.83,45990.0,41.4061,41.4841,41.3801,41.4581,45990.0
2017-07-31 11:00:00,47.82,47.91,47.74,47.91,63554.0,41.4494,41.5274,41.3801,41.5274,63554.0
2017-07-31 11:30:00,47.92,47.93,47.83,47.88,59112.0,41.5361,41.5448,41.4581,41.5014,59112.0
2017-07-31 12:00:00,47.87,47.95,47.86,47.89,76318.0,41.4928,41.5621,41.4841,41.5101,76318.0
2017-07-31 12:30:00,47.9,47.91,47.77,47.79,50954.0,41.5188,41.5274,41.4061,41.4234,50954.0
2017-07-31 13:00:00,47.81,47.81,47.74,47.76,42282.0,41.4407,41.4407,41.3801,41.3974,42282.0
2017-07-31 13:30:00,47.76,47.77,47.63,47.63,117312.0,41.3974,41.4061,41.2847,41.2847,117312.0
2017-07-31 14:00:00,47.64,47.67,47.52,47.61,102398.0,41.2934,41.3194,41.1894,41.2674,102398.0
2017-07-31 14:30:00,47.61,47.71,47.57,47.7,64256.0,41.2674,41.3541,41.2327,41.3454,64256.0
2017-07-31 15:00:00,47.69,47.7,47.62,47.66,92132.0,41.3367,41.3454,41.2761,41.3107,92132.0
2017-07-31 15:30:00,47.67,47.71,47.6,47.65,333552.0,41.3194,41.3541,41.2587,41.3021,333552.0
2017-08-01 09:30:00,47.65,47.93,47.55,47.65,128788.0,41.3021,41.5448,41.2154,41.3021,128788.0
2017-08-01 10:00:00,47.66,47.7,47.4,47.44,67112.0,41.3107,41.3454,41.0854,41.12,67112.0
2017-08-01 10:30:00,47.45,47.46,47.33,47.36,64934.0,41.1287,41.1374,41.0247,41.0507,64934.0
2017-08-01 11:00:00,47.39,47.43,47.27,47.38,109318.0,41.0767,41.1114,40.9727,41.068,109318.0
2017-08-01 11:30:00,47.4,47.65,47.4,47.64,39938.0,41.0854,41.3021,41.0854,41.2934,39938.0
2017-08-01 12:00:00,47.64,47.67,47.6,47.66,23774.0,41.2934,41.3194,41.2587,41.3107,23774.0
2017-08-01 12:30:00,47.64,47.69,47.53,47.59,31718.0,41.2934,41.3367,41.198,41.2501,31718.0
2017-08-01 13:00:00,47.58,47.61,47.49,47.6,27524.0,41.2414,41.2674,41.1634,41.2587,27524.0
2017-08-01 13:30:00,47.6,47.63,47.55,47.58,29494.0,41.2587,41.2847,41.2154,41.2414,29494.0
2017-08-01 14:00:00,47.58,47.58,47.49,47.52,32226.0,41.2414,41.2414,41.1634,41.1894,32226.0
2017-08-01 14:30:00,47.51,47.52,47.41,47.49,45318.0,41.1807,41.1894,41.094,41.1634,45318.0
2017-08-01 15:00:00,47.49,47.61,47.49,47.6,53860.0,41.1634,41.2674,41.1634,41.2587,53860.0
2017-08-01 15:30:00,47.59,47.67,47.56,47.6,194430.0,41.2501,41.3194,41.224,41.2587,194430.0
2017-08-02 09:30:00,47.59,47.59,47.16,47.3,69818.0,41.2501,41.2501,40.8773,40.9987,69818.0
2017-08-02 10:00:00,47.28,47.66,47.27,47.5,228164.0,40.9814,41.3107,40.9727,41.172,228164.0
2017-08-02 10:30:00,47.52,47.55,47.47,47.51,53152.0,41.1894,41.2154,41.146,41.1807,53152.0
2017-08-02 11:00:00,47.51,47.52,47.42,47.49,54086.0,41.1807,41.1894,41.1027,41.1634,54086.0
2017-08-02 11:30:00,47.55,47.55,47.44,47.49,121194.0,41.2154,41.2154,41.12,41.1634,121194.0
2017-08-02 12:00:00,47.49,47.98,47.48,47.9,237686.0,41.1634,41.5881,41.1547,41.5188,237686.0
2017-08-02 12:30:00,47.91,47.91,47.67,47.71,161212.0,41.5274,41.5274,41.3194,41.3541,161212.0
2017-08-02 13:00:00,47.7,47.74,47.59,47.63,33680.0,41.3454,41.3801,41.2501,41.2847,33680.0
2017-08-02 13:30:00,47.63,47.82,47.6,47.82,143534.0,41.2847,41.4494,41.2587,41.4494,143534.0
2017-08-02 14:00:00,47.82,47.88,47.69,47.77,154004.0,41.4494,41.5014,41.3367,41.4061,154004.0
2017-08-02 14:30:00,47.77,47.81,47.72,47.8,42298.0,41.4061,41.4407,41.3627,41.4321,42298.0
2017-08-02 15:00:00,47.81,47.81,47.74,47.75,49106.0,41.4407,41.4407,41.3801,41.3887,49106.0
2017-08-02 15:30:00,47.76,47.83,47.74,47.81,151446.0,41.3974,41.4581,41.3801,41.4407,151446.0
2017-08-03 09:30:00,47.83,48.09,47.76,48.05,35566.0,41.4581,41.6834,41.3974,41.6488,35566.0
2017-08-03 10:00:00,48.04,48.09,47.71,47.8,66440.0,41.6401,41.6834,41.3541,41.4321,66440.0
2017-08-03 10:30:00,47.83,47.83,47.6,47.64,116424.0,41.4581,41.4581,41.2587,41.2934,116424.0
2017-08-03 11:00:00,47.65,47.73,47.55,47.55,74828.0,41.3021,41.3714,41.2154,41.2154,74828.0
2017-08-03 11:30:00,47.55,47.8,47.52,47.68,32634.0,41.2154,41.4321,41.1894,41.3281,32634.0
2017-08-03 12:00:00,47.67,47.74,47.63,47.69,58860.0,41.3194,41.3801,41.2847,41.3367,58860.0
2017-08-03 12:30:00,47.68,47.7,47.57,47.65,29674.0,41.3281,41.3454,41.2327,41.3021,29674.0
2017-08-03 13:00:00,47.67,47.71,47.63,47.67,16652.0,41.3194,41.3541,41.2847,41.3194,16652.0
2017-08-03 13:30:00,47.67,47.73,47.63,47.68,31056.0,41.3194,41.3714,41.2847,41.3281,31056.0
2017-08-03 14:00:00,47.69,47.79,47.69,47.73,26250.0,41.3367,41.4234,41.3367,41.3714,26250.0
2017-08-03 14:30:00,47.73,47.76,47.64,47.68,25234.0,41.3714,41.3974,41.2934,41.3281,25234.0
2017-08-03 15:00:00,47.68,47.74,47.65,47.65,39140.0,41.3281,41.3801,41.3021,41.3021,39140.0
2017-08-03 15:30:00,47.65,47.71,47.54,47.59,199968.0,41.3021,41.3541,41.2067,41.2501,199968.0
2017-08-04 09:30:00,47.68,47.68,47.5,47.6,23680.0,41.3281,41.3281,41.172,41.2587,23680.0
2017-08-04 10:00:00,47.57,47.57,47.45,47.46,25294.0,41.2327,41.2327,41.1287,41.1374,25294.0
2017-08-04 10:30:00,47.46,47.51,47.3,47.32,26154.0,41.1374,41.1807,40.9987,41.016,26154.0
2017-08-04 11:00:00,47.29,47.47,47.29,47.33,29162.0,40.99,41.146,40.99,41.0247,29162.0
2017-08-04 11:30:00,47.35,47.36,47.24,47.27,17036.0,41.042,41.0507,40.9467,40.9727,17036.0
2017-08-04 12:00:00,47.27,47.29,47.17,47.22,20388.0,40.9727,40.99,40.886,40.9293,20388.0
2017-08-04 12:30:00,47.2,47.23,47.13,47.18,60532.0,40.912,40.938,40.8513,40.8947,60532.0
2017-08-04 13:00:00,47.17,47.21,47.09,47.15,52738.0,40.886,40.9207,40.8167,40.8687,52738.0
2017-08-04 13:30:00,47.17,47.19,47.1,47.18,24846.0,40.886,40.9033,40.8253,40.8947,24846.0
2017-08-04 14:00:00,47.19,47.22,47.12,47.14,49528.0,40.9033,40.9293,40.8427,40.86,49528.0
2017-08-04 14:30:00,47.15,47.24,47.15,47.16,40204.0,40.8687,40.9467,40.8687,40.8773,40204.0
2017-08-04 15:00:00,47.13,47.24,47.13,47.23,72068.0,40.8513,40.9467,40.8513,40.938,72068.0
2017-08-04 15:30:00,47.23,47.27,47.15,47.24,209864.0,40.938,40.9727,40.8687,40.9467,209864.0
2017-08-07 09:30:00,47.27,47.63,47.26,47.54,63318.0,40.9727,41.2847,40.964,41.2067,63318.0
2017-08-07 10:00:00,47.54,47.62,47.37,47.45,36908.0,41.2067,41.2761,41.0594,41.1287,36908.0
2017-08-07 10:30:00,47.45,47.51,47.41,47.41,32106.0,41.1287,41.1807,41.094,41.094,32106.0
2017-08-07 11:00:00,47.41,47.44,47.29,47.31,18970.0,41.094,41.12,40.99,41.0074,18970.0
2017-08-07 11:30:00,47.33,47.38,47.3,47.34,17014.0,41.0247,41.068,40.9987,41.0334,17014.0
2017-08-07 12:00:00,47.35,47.36,47.33,47.35,19322.0,41.042,41.0507,41.0247,41.042,19322.0
2017-08-07 12:30:00,47.35,47.4,47.33,47.38,17888.0,41.042,41.0854,41.0247,41.068,17888.0
2017-08-07 13:00:00,47.38,47.43,47.38,47.41,10024.0,41.068,41.1114,41.068,41.094,10024.0
2017-08-07 13:30:00,47.42,47.47,47.39,47.42,22520.0,41.1027,41.146,41.0767,41.1027,22520.0
2017-08-07 14:00:00,47.42,47.44,47.4,47.4,15612.0,41.1027,41.12,41.0854,41.0854,15612.0
2017-08-07 14:30:00,47.4,47.43,47.38,47.4,17442.0,41.0854,41.1114,41.068,41.0854,17442.0
2017-08-07 15:00:00,47.41,47.46,47.38,47.46,28708.0,41.094,41.1374,41.068,41.1374,28708.0
2017-08-07 15:30:00,47.46,47.52,47.44,47.49,143532.0,41.1374,41.1894,41.12,41.1634,143532.0
2017-08-08 09:30:00,46.98,47.31,46.76,47.16,162176.0,40.7213,41.0074,40.5306,40.8773,162176.0
2017-08-08 10:00:00,47.13,47.33,47.02,47.3,129216.0,40.8513,41.0247,40.756,40.9987,129216.0
2017-08-08 10:30:00,47.29,47.35,47.17,47.34,37052.0,40.99,41.042,40.886,41.0334,37052.0
2017-08-08 11:00:00,47.34,47.44,47.28,47.38,106438.0,41.0334,41.12,40.9814,41.068,106438.0
2017-08-08 11:30:00,47.37,47.4,47.25,47.35,75094.0,41.0594,41.0854,40.9553,41.042,75094.0
2017-08-08 12:00:00,47.37,47.41,47.19,47.19,73256.0,41.0594,41.094,40.9033,40.9033,73256.0
2017-08-08 12:30:00,47.19,47.31,47.12,47.17,127732.0,40.9033,41.0074,40.8427,40.886,127732.0
2017-08-08 13:00:00,47.17,47.17,47.05,47.1,54050.0,40.886,40.886,40.782,40.8253,54050.0
2017-08-08 13:30:00,47.1,47.1,46.71,46.83,403080.0,40.8253,40.8253,40.4873,40.5913,403080.0
2017-08-08 14:00:00,46.81,46.89,46.74,46.83,193978.0,40.574,40.6433,40.5133,40.5913,193978.0
2017-08-08 14:30:00,46.84,46.89,46.57,46.68,230212.0,40.6,40.6433,40.3659,40.4613,230212.0
2017-08-08 15:00:00,46.69,46.69,46.49,46.51,324052.0,40.47,40.47,40.2966,40.3139,324052.0
2017-08-08 15:30:00,46.51,46.57,46.47,46.51,815316.0,40.3139,40.3659,40.2793,40.3139,815316.0
2017-08-09 09:30:00,46.77,47.79,46.77,47.69,2749128.0,40.5393,41.4234,40.5393,41.3367,2749128.0
2017-08-09 10:00:00,47.67,47.97,47.43,47.93,1282390.0,41.3194,41.5794,41.1114,41.5448,1282390.0
2017-08-09 10:30:00,47.94,48.22,47.85,48.1,772736.0,41.5534,41.7961,41.4754,41.6921,772736.0
2017-08-09 11:00:00,48.1,48.18,47.84,48.13,625546.0,41.6921,41.7615,41.4667,41.7181,625546.0
2017-08-09 11:30:00,48.13,48.48,48.08,48.43,394958.0,41.7181,42.0215,41.6748,41.9781,394958.0
2017-08-09 12:00:00,48.42,48.54,48.31,48.52,339934.0,41.9695,42.0735,41.8741,42.0562,339934.0
2017-08-09 12:30:00,48.52,48.56,48.32,48.51,323394.0,42.0562,42.0908,41.8828,42.0475,323394.0
2017-08-09 13:00:00,48.51,48.72,48.49,48.52,356586.0,42.0475,42.2295,42.0302,42.0562,356586.0
2017-08-09 13:30:00,48.52,48.52,48.06,48.13,346422.0,42.0562,42.0562,41.6574,41.7181,346422.0
2017-08-09 14:00:00,48.13,48.13,47.93,48.09,301746.0,41.7181,41.7181,41.5448,41.6834,301746.0
2017-08-09 14:30:00,48.09,48.12,47.96,48.02,275672.0,41.6834,41.7094,41.5708,41.6228,275672.0
2017-08-09 15:00:00,48.02,48.02,47.85,47.85,256694.0,41.6228,41.6228,41.4754,41.4754,256694.0
2017-08-09 15:30:00,47.85,47.95,47.76,47.88,636326.0,41.4754,41.5621,41.3974,41.5014,636326.0
2017-08-10 09:30:00,47.69,48.07,47.54,47.82,137354.0,41.3367,41.6661,41.2067,41.4494,137354.0
2017-08-10 10:00:00,47.82,47.97,47.67,47.71,177620.0,41.4494,41.5794,41.3194,41.3541,177620.0
2017-08-10 10:30:00,47.74,47.82,47.39,47.48,745616.0,41.3801,41.4494,41.0767,41.1547,745616.0
2017-08-10 11:00:00,47.48,47.64,47.45,47.56,129252.0,41.1547,41.2934,41.1287,41.224,129252.0
2017-08-10 11:30:00,47.57,47.6,47.49,47.59,77830.0,41.2327,41.2587,41.1634,41.2501,77830.0
2017-08-10 12:00:00,47.56,47.67,47.54,47.6,53876.0,41.224,41.3194,41.2067,41.2587,53876.0
2017-08-10 12:30:00,47.62,47.68,47.57,47.68,70676.0,41.2761,41.3281,41.2327,41.3281,70676.0
2017-08-10 13:00:00,47.68,47.77,47.67,47.77,59344.0,41.3281,41.4061,41.3194,41.4061,59344.0
2017-08-10 13:30:00,47.76,47.8,47.71,47.76,40804.0,41.3974,41.4321,41.3541,41.3974,40804.0
2017-08-10 14:00:00,47.77,47.86,47.73,47.81,63262.0,41.4061,41.4841,41.3714,41.4407,63262.0
2017-08-10 14:30:00,47.82,47.87,47.76,47.79,74242.0,41.4494,41.4928,41.3974,41.4234,74242.0
2017-08-10 15:00:00,47.79,47.8,47.66,47.75,203710.0,41.4234,41.4321,41.3107,41.3887,203710.0
2017-08-10 15:30:00,47.75,47.77,47.59,47.6,406290.0,41.3887,41.4061,41.2501,41.2587,406290.0
2017-08-11 09:30:00,47.77,48.12,47.62,48.02,245038.0,41.4061,41.7094,41.2761,41.6228,245038.0
2017-08-11 10:00:00,48.03,48.37,47.95,48.17,182282.0,41.6314,41.9261,41.5621,41.7528,182282.0
2017-08-11 10:30:00,48.14,48.54,48.14,48.52,204076.0,41.7268,42.0735,41.7268,42.0562,204076.0
2017-08-11 11:00:00,48.51,48.52,48.24,48.47,191900.0,42.0475,42.0562,41.8135,42.0128,191900.0
2017-08-11 11:30:00,48.46,48.74,48.43,48.61,234254.0,42.0042,42.2468,41.9781,42.1342,234254.0
2017-08-11 12:00:00,48.61,48.87,48.59,48.87,231630.0,42.1342,42.3595,42.1168,42.3595,231630.0
2017-08-11 12:30:00,48.84,48.85,48.67,48.77,162902.0,42.3335,42.3422,42.1862,42.2729,162902.0
2017-08-11 13:00:00,48.77,48.79,48.54,48.59,122316.0,42.2729,42.2902,42.0735,42.1168,122316.0
2017-08-11 13:30:00,48.62,48.66,48.54,48.6,158186.0,42.1428,42.1775,42.0735,42.1255,158186.0
2017-08-11 14:00:00,48.6,48.61,48.38,48.48,150526.0,42.1255,42.1342,41.9348,42.0215,150526.0
2017-08-11 14:30:00,48.49,48.52,48.41,48.49,244900.0,42.0302,42.0562,41.9608,42.0302,244900.0
2017-08-11 15:00:00,48.49,48.52,48.46,48.48,233748.0,42.0302,42.0562,42.0042,42.0215,233748.0
2017-08-11 15:30:00,48.48,48.63,48.47,48.51,871710.0,42.0215,42.1515,42.0128,42.0475,871710.0
2017-08-14 09:30:00,48.72,49.86,48.67,49.13,388060.0,42.2295,43.2176,42.1862,42.5849,388060.0
2017-08-14 10:00:00,49.15,49.17,48.85,48.99,101528.0,42.6022,42.6196,42.3422,42.4635,101528.0
2017-08-14 10:30:00,49.02,49.02,48.82,48.87,124648.0,42.4895,42.4895,42.3162,42.3595,124648.0
2017-08-14 11:00:00,48.88,48.95,48.82,48.91,106596.0,42.3682,42.4289,42.3162,42.3942,106596.0
2017-08-14 11:30:00,48.89,48.99,48.82,48.94,65428.0,42.3769,42.4635,42.3162,42.4202,65428.0
2017-08-14 12:00:00,48.94,48.97,48.84,48.97,54300.0,42.4202,42.4462,42.3335,42.4462,54300.0
2017-08-14 12:30:00,48.95,49.02,48.91,48.98,121472.0,42.4289,42.4895,42.3942,42.4549,121472.0
2017-08-14 13:00:00,48.99,49.05,48.97,49.04,70994.0,42.4635,42.5156,42.4462,42.5069,70994.0
2017-08-14 13:30:00,49.03,49.04,48.93,48.95,76886.0,42.4982,42.5069,42.4115,42.4289,76886.0
2017-08-14 14:00:00,48.95,48.99,48.9,48.97,117188.0,42.4289,42.4635,42.3855,42.4462,117188.0
2017-08-14 14:30:00,48.96,48.99,48.9,48.97,116896.0,42.4375,42.4635,42.3855,42.4462,116896.0
2017-08-14 15:00:00,48.97,49.09,48.95,49.07,150110.0,42.4462,42.5502,42.4289,42.5329,150110.0
2017-08-14 15:30:00,49.07,49.07,48.9,49.02,296586.0,42.5329,42.5329,42.3855,42.4895,296586.0
2017-08-15 09:30:00,49.07,49.12,48.83,48.94,79468.0,42.5329,42.5762,42.3249,42.4202,79468.0
2017-08-15 10:00:00,48.93,48.99,48.87,48.87,111414.0,42.4115,42.4635,42.3595,42.3595,111414.0
2017-08-15 10:30:00,48.87,48.88,48.68,48.76,148226.0,42.3595,42.3682,42.1948,42.2642,148226.0
2017-08-15 11:00:00,48.77,48.86,48.73,48.74,129404.0,42.2729,42.3509,42.2382,42.2468,129404.0
2017-08-15 11:30:00,48.73,48.85,48.7,48.8,73492.0,42.2382,42.3422,42.2122,42.2989,73492.0
2017-08-15 12:00:00,48.8,48.82,48.7,48.71,63982.0,42.2989,42.3162,42.2122,42.2208,63982.0
2017-08-15 12:30:00,48.72,48.77,48.64,48.64,50216.0,42.2295,42.2729,42.1602,42.1602,50216.0
2017-08-15 13:00:00,48.65,48.66,48.55,48.56,61024.0,42.1688,42.1775,42.0822,42.0908,61024.0
2017-08-15 13:30:00,48.54,48.54,48.43,48.45,84978.0,42.0735,42.0735,41.9781,41.9955,84978.0
2017-08-15 14:00:00,48.45,48.46,48.33,48.36,90714.0,41.9955,42.0042,41.8915,41.9175,90714.0
2017-08-15 14:30:00,48.35,48.37,48.21,48.23,130720.0,41.9088,41.9261,41.7875,41.8048,130720.0
2017-08-15 15:00:00,48.24,48.38,48.22,48.36,191682.0,41.8135,41.9348,41.7961,41.9175,191682.0
2017-08-15 15:30:00,48.37,48.43,48.29,48.38,447338.0,41.9261,41.9781,41.8568,41.9348,447338.0
2017-08-16 09:30:00,48.38,48.67,48.34,48.6,79068.0,41.9348,42.1862,41.9001,42.1255,79068.0
2017-08-16 10:00:00,48.63,48.88,48.57,48.84,78582.0,42.1515,42.3682,42.0995,42.3335,78582.0
2017-08-16 10:30:00,48.83,49.07,48.77,48.94,124650.0,42.3249,42.5329,42.2729,42.4202,124650.0
2017-08-16 11:00:00,48.97,49.06,48.87,49.02,150438.0,42.4462,42.5242,42.3595,42.4895,150438.0
2017-08-16 11:30:00,49.02,49.12,48.96,49.09,127642.0,42.4895,42.5762,42.4375,42.5502,127642.0
2017-08-16 12:00:00,49.09,49.15,48.99,49.04,86554.0,42.5502,42.6022,42.4635,42.5069,86554.0
2017-08-16 12:30:00,49.04,49.13,48.95,49.13,97130.0,42.5069,42.5849,42.4289,42.5849,97130.0
2017-08-16 13:00:00,49.13,49.18,49.07,49.16,92358.0,42.5849,42.6282,42.5329,42.6109,92358.0
2017-08-16 13:30:00,49.15,49.23,49.08,49.1,132200.0,42.6022,42.6716,42.5416,42.5589,132200.0
2017-08-16 14:00:00,49.1,49.16,49.05,49.08,120556.0,42.5589,42.6109,42.5156,42.5416,120556.0
2017-08-16 14:30:00,49.05,49.18,49.03,49.16,102674.0,42.5156,42.6282,42.4982,42.6109,102674.0
2017-08-16 15:00:00,49.15,49.19,49.11,49.18,110628.0,42.6022,42.6369,42.5676,42.6282,110628.0
2017-08-16 15:30:00,49.18,49.2,48.96,48.99,312550.0,42.6282,42.6456,42.4375,42.4635,312550.0
2017-08-17 09:30:00,48.81,49.13,48.81,48.84,56326.0,42.3075,42.5849,42.3075,42.3335,56326.0
2017-08-17 10:00:00,48.84,48.97,48.68,48.71,64170.0,42.3335,42.4462,42.1948,42.2208,64170.0
2017-08-17 10:30:00,48.73,48.8,48.62,48.8,82168.0,42.2382,42.2989,42.1428,42.2989,82168.0
2017-08-17 11:00:00,48.8,48.85,48.68,48.68,42062.0,42.2989,42.3422,42.1948,42.1948,42062.0
2017-08-17 11:30:00,48.71,48.71,48.59,48.66,43824.0,42.2208,42.2208,42.1168,42.1775,43824.0
2017-08-17 12:00:00,48.67,48.69,48.54,48.58,52624.0,42.1862,42.2035,42.0735,42.1082,52624.0
2017-08-17 12:30:00,48.58,48.62,48.49,48.54,93836.0,42.1082,42.1428,42.0302,42.0735,93836.0
2017-08-17 13:00:00,48.53,48.55,48.46,48.5,120298.0,42.0648,42.0822,42.0042,42.0388,120298.0
2017-08-17 13:30:00,48.51,48.51,48.41,48.42,36524.0,42.0475,42.0475,41.9608,41.9695,36524.0
2017-08-17 14:00:00,48.42,48.47,48.34,48.43,92448.0,41.9695,42.0128,41.9001,41.9781,92448.0
2017-08-17 14:30:00,48.43,48.49,48.36,48.48,143572.0,41.9781,42.0302,41.9175,42.0215,143572.0
2017-08-17 15:00:00,48.48,48.48,48.35,48.35,138832.0,42.0215,42.0215,41.9088,41.9088,138832.0
2017-08-17 15:30:00,48.35,48.44,48.28,48.32,378496.0,41.9088,41.9868,41.8481,41.8828,378496.0
2017-08-18 09:30:00,48.26,48.28,47.85,48.12,116014.0,41.8308,41.8481,41.4754,41.7094,116014.0
2017-08-18 10:00:00,48.1,48.4,48.09,48.23,44942.0,41.6921,41.9521,41.6834,41.8048,44942.0
2017-08-18 10:30:00,48.22,48.26,48.06,48.12,37150.0,41.7961,41.8308,41.6574,41.7094,37150.0
2017-08-18 11:00:00,48.12,48.12,47.93,48.04,65876.0,41.7094,41.7094,41.5448,41.6401,65876.0
2017-08-18 11:30:00,48.04,48.08,47.97,48.03,36340.0,41.6401,41.6748,41.5794,41.6314,36340.0
2017-08-18 12:00:00,48.03,48.15,48.0,48.15,54862.0,41.6314,41.7354,41.6054,41.7354,54862.0
2017-08-18 12:30:00,48.16,48.27,48.15,48.21,47388.0,41.7441,41.8395,41.7354,41.7875,47388.0
2017-08-18 13:00:00,48.24,48.24,48.11,48.16,37294.0,41.8135,41.8135,41.7008,41.7441,37294.0
2017-08-18 13:30:00,48.13,48.15,48.04,48.05,53666.0,41.7181,41.7354,41.6401,41.6488,53666.0
2017-08-18 14:00:00,48.07,48.08,47.99,48.06,47446.0,41.6661,41.6748,41.5968,41.6574,47446.0
2017-08-18 14:30:00,48.07,48.08,48.01,48.06,36720.0,41.6661,41.6748,41.6141,41.6574,36720.0
2017-08-18 15:00:00,48.07,48.13,48.06,48.12,71610.0,41.6661,41.7181,41.6574,41.7094,71610.0
2017-08-18 15:30:00,48.12,48.13,48.04,48.05,190826.0,41.7094,41.7181,41.6401,41.6488,190826.0
2017-08-21 09:30:00,48.19,48.25,47.99,48.11,66222.0,41.7701,41.8221,41.5968,41.7008,66222.0
2017-08-21 10:00:00,48.12,48.13,47.85,48.01,96356.0,41.7094,41.7181,41.4754,41.6141,96356.0
2017-08-21 10:30:00,48.01,48.1,48.0,48.05,122894.0,41.6141,41.6921,41.6054,41.6488,122894.0
2017-08-21 11:00:00,48.05,48.09,48.01,48.02,109944.0,41.6488,41.6834,41.6141,41.6228,109944.0
2017-08-21 11:30:00,48.04,48.09,48.01,48.03,100514.0,41.6401,41.6834,41.6141,41.6314,100514.0
2017-08-21 12:00:00,48.03,48.24,48.03,48.15,130954.0,41.6314,41.8135,41.6314,41.7354,130954.0
2017-08-21 12:30:00,48.18,48.19,48.08,48.1,100702.0,41.7615,41.7701,41.6748,41.6921,100702.0
2017-08-21 13:00:00,48.1,48.17,48.08,48.13,102754.0,41.6921,41.7528,41.6748,41.7181,102754.0
2017-08-21 13:30:00,48.15,48.23,48.1,48.13,135408.0,41.7354,41.8048,41.6921,41.7181,135408.0
2017-08-21 14:00:00,48.13,48.17,48.05,48.13,140992.0,41.7181,41.7528,41.6488,41.7181,140992.0
2017-08-21 14:30:00,48.13,48.21,48.12,48.18,47552.0,41.7181,41.7875,41.7094,41.7615,47552.0
2017-08-21 15:00:00,48.18,48.23,48.14,48.2,87782.0,41.7615,41.8048,41.7268,41.7788,87782.0
2017-08-21 15:30:00,48.2,48.21,48.11,48.12,173374.0,41.7788,41.7875,41.7008,41.7094,173374.0
2017-08-22 09:30:00,48.2,48.37,48.11,48.35,40656.0,41.7788,41.9261,41.7008,41.9088,40656.0
2017-08-22 10:00:00,48.35,48.41,48.19,48.23,62364.0,41.9088,41.9608,41.7701,41.8048,62364.0
2017-08-22 10:30:00,48.25,48.38,48.23,48.36,55268.0,41.8221,41.9348,41.8048,41.9175,55268.0
2017-08-22 11:00:00,48.37,48.37,48.08,48.11,61180.0,41.9261,41.9261,41.6748,41.7008,61180.0
2017-08-22 11:30:00,48.1,48.17,48.06,48.13,30710.0,41.6921,41.7528,41.6574,41.7181,30710.0
2017-08-22 12:00:00,48.14,48.4,48.11,48.4,64490.0,41.7268,41.9521,41.7008,41.9521,64490.0
2017-08-22 12:30:00,48.38,48.53,48.37,48.48,64398.0,41.9348,42.0648,41.9261,42.0215,64398.0
2017-08-22 13:00:00,48.47,48.49,48.31,48.38,51692.0,42.0128,42.0302,41.8741,41.9348,51692.0
2017-08-22 13:30:00,48.4,48.48,48.4,48.48,43560.0,41.9521,42.0215,41.9521,42.0215,43560.0
2017-08-22 14:00:00,48.47,48.63,48.43,48.6,97588.0,42.0128,42.1515,41.9781,42.1255,97588.0
2017-08-22 14:30:00,48.61,48.71,48.61,48.7,77716.0,42.1342,42.2208,42.1342,42.2122,77716.0
2017-08-22 15:00:00,48.71,48.74,48.63,48.7,95964.0,42.2208,42.2468,42.1515,42.2122,95964.0
2017-08-22 15:30:00,48.7,48.74,48.62,48.64,268128.0,42.2122,42.2468,42.1428,42.1602,268128.0
2017-08-23 09:30:00,48.55,48.7,48.4,48.52,54994.0,42.0822,42.2122,41.9521,42.0562,54994.0
2017-08-23 10:00:00,48.52,48.61,48.47,48.51,44940.0,42.0562,42.1342,42.0128,42.0475,44940.0
2017-08-23 10:30:00,48.5,48.63,48.49,48.49,46570.0,42.0388,42.1515,42.0302,42.0302,46570.0
2017-08-23 11:00:00,48.49,48.55,48.41,48.44,38634.0,42.0302,42.0822,41.9608,41.9868,38634.0
2017-08-23 11:30:00,48.44,48.44,48.38,48.4,40376.0,41.9868,41.9868,41.9348,41.9521,40376.0
2017-08-23 12:00:00,48.42,48.56,48.41,48.52,29592.0,41.9695,42.0908,41.9608,42.0562,29592.0
2017-08-23 12:30:00,48.51,48.61,48.5,48.61,21850.0,42.0475,42.1342,42.0388,42.1342,21850.0
2017-08-23 13:00:00,48.6,48.66,48.58,48.58,30482.0,42.1255,42.1775,42.1082,42.1082,30482.0
2017-08-23 13:30:00,48.58,48.58,48.52,48.55,18784.0,42.1082,42.1082,42.0562,42.0822,18784.0
2017-08-23 14:00:00,48.56,48.64,48.54,48.55,45200.0,42.0908,42.1602,42.0735,42.0822,45200.0
2017-08-23 14:30:00,48.55,48.62,48.53,48.57,31586.0,42.0822,42.1428,42.0648,42.0995,31586.0
2017-08-23 15:00:00,48.59,48.69,48.59,48.64,76078.0,42.1168,42.2035,42.1168,42.1602,76078.0
2017-08-23 15:30:00,48.63,48.64,48.52,48.53,120866.0,42.1515,42.1602,42.0562,42.0648,120866.0
2017-08-24 09:30:00,48.48,48.63,47.88,47.96,101246.0,42.0215,42.1515,41.5014,41.5708,101246.0
2017-08-24 10:00:00,47.99,48.13,47.87,48.1,52286.0,41.5968,41.7181,41.4928,41.6921,52286.0
2017-08-24 10:30:00,48.12,48.12,48.01,48.06,69462.0,41.7094,41.7094,41.6141,41.6574,69462.0
2017-08-24 11:00:00,48.07,48.09,47.92,47.94,51596.0,41.6661,41.6834,41.5361,41.5534,51596.0
2017-08-24 11:30:00,47.94,47.98,47.85,47.97,111220.0,41.5534,41.5881,41.4754,41.5794,111220.0
2017-08-24 12:00:00,47.97,47.99,47.88,47.88,38420.0,41.5794,41.5968,41.5014,41.5014,38420.0
2017-08-24 12:30:00,47.88,47.98,47.88,47.94,28952.0,41.5014,41.5881,41.5014,41.5534,28952.0
2017-08-24 13:00:00,47.94,48.0,47.92,47.93,31060.0,41.5534,41.6054,41.5361,41.5448,31060.0
2017-08-24 13:30:00,47.93,47.99,47.79,47.79,59750.0,41.5448,41.5968,41.4234,41.4234,59750.0
2017-08-24 14:00:00,47.79,47.82,47.45,47.48,213388.0,41.4234,41.4494,41.1287,41.1547,213388.0
2017-08-24 14:30:00,47.47,47.55,47.4,47.49,158836.0,41.146,41.2154,41.0854,41.1634,158836.0
2017-08-24 15:00:00,47.49,47.6,47.45,47.51,233798.0,41.1634,41.2587,41.1287,41.1807,233798.0
2017-08-24 15:30:00,47.52,47.52,47.38,47.4,439006.0,41.1894,41.1894,41.068,41.0854,439006.0
2017-08-25 09:30:00,47.55,47.63,47.26,47.37,118190.0,41.2154,41.2847,40.964,41.0594,118190.0
2017-08-25 10:00:00,47.35,47.49,47.33,47.44,85052.0,41.042,41.1634,41.0247,41.12,85052.0
2017-08-25 10:30:00,47.45,47.45,47.22,47.26,105294.0,41.1287,41.1287,40.9293,40.964,105294.0
2017-08-25 11:00:00,47.25,47.35,47.25,47.33,142422.0,40.9553,41.042,40.9553,41.0247,142422.0
2017-08-25 11:30:00,47.32,47.34,47.24,47.28,76574.0,41.016,41.0334,40.9467,40.9814,76574.0
2017-08-25 12:00:00,47.28,47.31,47.25,47.3,76040.0,40.9814,41.0074,40.9553,40.9987,76040.0
2017-08-25 12:30:00,47.3,47.35,47.26,47.32,110848.0,40.9987,41.042,40.964,41.016,110848.0
2017-08-25 13:00:00,47.32,47.36,47.3,47.32,57882.0,41.016,41.0507,40.9987,41.016,57882.0
2017-08-25 13:30:00,47.33,47.33,47.25,47.31,49252.0,41.0247,41.0247,40.9553,41.0074,49252.0
2017-08-25 14:00:00,47.32,47.36,47.29,47.29,70452.0,41.016,41.0507,40.99,40.99,70452.0
2017-08-25 14:30:00,47.29,47.38,47.27,47.37,59208.0,40.99,41.068,40.9727,41.0594,59208.0
2017-08-25 15:00:00,47.35,47.44,47.33,47.44,84178.0,41.042,41.12,41.0247,41.12,84178.0
2017-08-25 15:30:00,47.44,47.52,47.41,47.46,238098.0,41.12,41.1894,41.094,41.1374,238098.0
2017-08-28 09:30:00,47.61,47.61,47.37,47.41,46794.0,41.2674,41.2674,41.0594,41.094,46794.0
2017-08-28 10:00:00,47.41,47.44,47.26,47.27,30678.0,41.094,41.12,40.964,40.9727,30678.0
2017-08-28 10:30:00,47.25,47.41,47.25,47.38,68058.0,40.9553,41.094,40.9553,41.068,68058.0
2017-08-28 11:00:00,47.38,47.38,47.28,47.29,82024.0,41.068,41.068,40.9814,40.99,82024.0
2017-08-28 11:30:00,47.29,47.35,47.25,47.34,51380.0,40.99,41.042,40.9553,41.0334,51380.0
2017-08-28 12:00:00,47.34,47.34,47.27,47.29,46102.0,41.0334,41.0334,40.9727,40.99,46102.0
2017-08-28 12:30:00,47.29,47.33,47.29,47.32,29880.0,40.99,41.0247,40.99,41.016,29880.0
2017-08-28 13:00:00,47.31,47.35,47.28,47.29,62596.0,41.0074,41.042,40.9814,40.99,62596.0
2017-08-28 13:30:00,47.28,47.41,47.27,47.4,81970.0,40.9814,41.094,40.9727,41.0854,81970.0
2017-08-28 14:00:00,47.4,47.41,47.35,47.38,56030.0,41.0854,41.094,41.042,41.068,56030.0
2017-08-28 14:30:00,47.38,47.42,47.37,47.38,57192.0,41.068,41.1027,41.0594,41.068,57192.0
2017-08-28 15:00:00,47.38,47.42,47.37,47.41,91698.0,41.068,41.1027,41.0594,41.094,91698.0
2017-08-28 15:30:00,47.41,47.41,47.31,47.33,214120.0,41.094,41.094,41.0074,41.0247,214120.0
2017-08-29 09:30:00,47.32,47.67,47.25,47.64,57696.0,41.016,41.3194,40.9553,41.2934,57696.0
2017-08-29 10:00:00,47.69,47.77,47.48,47.52,87824.0,41.3367,41.4061,41.1547,41.1894,87824.0
2017-08-29 10:30:00,47.53,47.67,47.5,47.59,79642.0,41.198,41.3194,41.172,41.2501,79642.0
2017-08-29 11:00:00,47.57,47.65,47.49,47.56,78122.0,41.2327,41.3021,41.1634,41.224,78122.0
2017-08-29 11:30:00,47.54,47.63,47.53,47.54,64806.0,41.2067,41.2847,41.198,41.2067,64806.0
2017-08-29 12:00:00,47.52,47.62,47.52,47.61,49864.0,41.1894,41.2761,41.1894,41.2674,49864.0
2017-08-29 12:30:00,47.6,47.68,47.6,47.63,83824.0,41.2587,41.3281,41.2587,41.2847,83824.0
2017-08-29 13:00:00,47.63,47.72,47.62,47.7,51828.0,41.2847,41.3627,41.2761,41.3454,51828.0
2017-08-29 13:30:00,47.69,47.71,47.65,47.7,50584.0,41.3367,41.3541,41.3021,41.3454,50584.0
2017-08-29 14:00:00,47.7,47.77,47.69,47.7,62750.0,41.3454,41.4061,41.3367,41.3454,62750.0
2017-08-29 14:30:00,47.71,47.74,47.67,47.67,49654.0,41.3541,41.3801,41.3194,41.3194,49654.0
2017-08-29 15:00:00,47.66,47.67,47.6,47.66,88736.0,41.3107,41.3194,41.2587,41.3107,88736.0
2017-08-29 15:30:00,47.65,47.71,47.63,47.68,211956.0,41.3021,41.3541,41.2847,41.3281,211956.0
2017-08-30 09:30:00,47.6,47.76,47.46,47.72,83416.0,41.2587,41.3974,41.1374,41.3627,83416.0
2017-08-30 10:00:00,47.68,47.71,47.52,47.7,89478.0,41.3281,41.3541,41.1894,41.3454,89478.0
2017-08-30 10:30:00,47.7,47.8,47.65,47.77,42270.0,41.3454,41.4321,41.3021,41.4061,42270.0
2017-08-30 11:00:00,47.77,47.8,47.55,47.58,46514.0,41.4061,41.4321,41.2154,41.2414,46514.0
2017-08-30 11:30:00,47.62,47.66,47.58,47.65,35656.0,41.2761,41.3107,41.2414,41.3021,35656.0
2017-08-30 12:00:00,47.66,47.71,47.63,47.65,35746.0,41.3107,41.3541,41.2847,41.3021,35746.0
2017-08-30 12:30:00,47.65,47.67,47.55,47.57,38922.0,41.3021,41.3194,41.2154,41.2327,38922.0
2017-08-30 13:00:00,47.58,47.62,47.54,47.6,37638.0,41.2414,41.2761,41.2067,41.2587,37638.0
2017-08-30 13:30:00,47.59,47.74,47.57,47.74,37774.0,41.2501,41.3801,41.2327,41.3801,37774.0
2017-08-30 14:00:00,47.74,47.79,47.72,47.77,43670.0,41.3801,41.4234,41.3627,41.4061,43670.0
2017-08-30 14:30:00,47.78,47.94,47.77,47.89,72978.0,41.4147,41.5534,41.4061,41.5101,72978.0
2017-08-30 15:00:00,47.89,47.92,47.81,47.85,71874.0,41.5101,41.5361,41.4407,41.4754,71874.0
2017-08-30 15:30:00,47.84,47.9,47.75,47.79,192570.0,41.4667,41.5188,41.3887,41.4234,192570.0
2017-08-31 09:30:00,47.56,47.75,47.4,47.58,106018.0,41.224,41.3887,41.0854,41.2414,106018.0
2017-08-31 10:00:00,47.58,47.71,47.52,47.6,77052.0,41.2414,41.3541,41.1894,41.2587,77052.0
2017-08-31 10:30:00,47.61,47.69,47.58,47.63,42926.0,41.2674,41.3367,41.2414,41.2847,42926.0
2017-08-31 11:00:00,47.62,47.81,47.6,47.79,40418.0,41.2761,41.4407,41.2587,41.4234,40418.0
2017-08-31 11:30:00,47.79,47.79,47.68,47.69,43598.0,41.4234,41.4234,41.3281,41.3367,43598.0
2017-08-31 12:00:00,47.68,47.73,47.63,47.68,26902.0,41.3281,41.3714,41.2847,41.3281,26902.0
2017-08-31 12:30:00,47.66,47.68,47.62,47.67,16022.0,41.3107,41.3281,41.2761,41.3194,16022.0
2017-08-31 13:00:00,47.68,47.72,47.65,47.66,50982.0,41.3281,41.3627,41.3021,41.3107,50982.0
2017-08-31 13:30:00,47.68,47.7,47.66,47.68,30390.0,41.3281,41.3454,41.3107,41.3281,30390.0
2017-08-31 14:00:00,47.69,47.72,47.67,47.7,49768.0,41.3367,41.3627,41.3194,41.3454,49768.0
2017-08-31 14:30:00,47.71,47.76,47.67,47.74,62342.0,41.3541,41.3974,41.3194,41.3801,62342.0
2017-08-31 15:00:00,47.75,47.76,47.6,47.63,146112.0,41.3887,41.3974,41.2587,41.2847,146112.0
2017-08-31 15:30:00,47.63,47.64,47.54,47.57,339024.0,41.2847,41.2934,41.2067,41.2327,339024.0
2017-09-01 09:30:00,47.81,48.13,47.6,47.99,70806.0,41.4407,41.7181,41.2587,41.5968,70806.0
2017-09-01 10:00:00,47.98,48.02,47.81,47.91,42142.0,41.5881,41.6228,41.4407,41.5274,42142.0
2017-09-01 10:30:00,47.9,47.9,47.77,47.83,67166.0,41.5188,41.5188,41.4061,41.4581,67166.0
2017-09-01 11:00:00,47.82,47.95,47.8,47.87,69310.0,41.4494,41.5621,41.4321,41.4928,69310.0
2017-09-01 11:30:00,47.85,47.88,47.81,47.87,42980.0,41.4754,41.5014,41.4407,41.4928,42980.0
2017-09-01 12:00:00,47.86,47.88,47.77,47.79,41834.0,41.4841,41.5014,41.4061,41.4234,41834.0
2017-09-01 12:30:00,47.78,47.86,47.76,47.86,61112.0,41.4147,41.4841,41.3974,41.4841,61112.0
2017-09-01 13:00:00,47.87,47.89,47.8,47.82,50686.0,41.4928,41.5101,41.4321,41.4494,50686.0
2017-09-01 13:30:00,47.83,47.85,47.8,47.81,52576.0,41.4581,41.4754,41.4321,41.4407,52576.0
2017-09-01 14:00:00,47.8,47.95,47.8,47.87,57780.0,41.4321,41.5621,41.4321,41.4928,57780.0
2017-09-01 14:30:00,47.88,48.02,47.79,47.8,81190.0,41.5014,41.6228,41.4234,41.4321,81190.0
2017-09-01 15:00:00,47.8,47.95,47.77,47.94,107852.0,41.4321,41.5621,41.4061,41.5534,107852.0
2017-09-01 15:30:00,47.92,48.08,47.88,48.06,354874.0,41.5361,41.6748,41.5014,41.6574,354874.0
2017-09-05 09:30:00,48.0,48.4,48.0,48.23,103446.0,41.6054,41.9521,41.6054,41.8048,103446.0
2017-09-05 10:00:00,48.26,48.44,48.16,48.22,63304.0,41.8308,41.9868,41.7441,41.7961,63304.0
2017-09-05 10:30:00,48.19,48.3,48.12,48.24,63878.0,41.7701,41.8655,41.7094,41.8135,63878.0
2017-09-05 11:00:00,48.22,48.32,48.09,48.13,64412.0,41.7961,41.8828,41.6834,41.7181,64412.0
2017-09-05 11:30:00,48.12,48.21,48.02,48.1,52132.0,41.7094,41.7875,41.6228,41.6921,52132.0
2017-09-05 12:00:00,48.09,48.15,48.01,48.09,47708.0,41.6834,41.7354,41.6141,41.6834,47708.0
2017-09-05 12:30:00,48.1,48.1,47.91,47.98,59290.0,41.6921,41.6921,41.5274,41.5881,59290.0
2017-09-05 13:00:00,47.96,47.99,47.79,47.95,35884.0,41.5708,41.5968,41.4234,41.5621,35884.0
2017-09-05 13:30:00,47.94,47.96,47.87,47.91,39562.0,41.5534,41.5708,41.4928,41.5274,39562.0
2017-09-05 14:00:00,47.92,48.09,47.91,48.04,66848.0,41.5361,41.6834,41.5274,41.6401,66848.0
2017-09-05 14:30:00,48.05,48.11,48.01,48.11,88198.0,41.6488,41.7008,41.6141,41.7008,88198.0
2017-09-05 15:00:00,48.13,48.17,48.06,48.1,89752.0,41.7181,41.7528,41.6574,41.6921,89752.0
2017-09-05 15:30:00,48.11,48.13,47.98,48.13,251350.0,41.7008,41.7181,41.5881,41.7181,251350.0
2017-09-06 09:30:00,48.29,48.3,48.05,48.06,72418.0,41.8568,41.8655,41.6488,41.6574,72418.0
2017-09-06 10:00:00,48.1,48.45,48.1,48.39,55610.0,41.6921,41.9955,41.6921,41.9435,55610.0
2017-09-06 10:30:00,48.36,48.56,48.36,48.56,47050.0,41.9175,42.0908,41.9175,42.0908,47050.0
2017-09-06 11:00:00,48.56,48.67,48.52,48.65,48070.0,42.0908,42.1862,42.0562,42.1688,48070.0
2017-09-06 11:30:00,48.65,48.65,48.55,48.61,42154.0,42.1688,42.1688,42.0822,42.1342,42154.0
2017-09-06 12:00:00,48.6,48.67,48.59,48.63,62254.0,42.1255,42.1862,42.1168,42.1515,62254.0
2017-09-06 12:30:00,48.63,48.73,48.59,48.62,57164.0,42.1515,42.2382,42.1168,42.1428,57164.0
2017-09-06 13:00:00,48.61,48.68,48.57,48.63,48276.0,42.1342,42.1948,42.0995,42.1515,48276.0
2017-09-06 13:30:00,48.62,48.67,48.58,48.6,78696.0,42.1428,42.1862,42.1082,42.1255,78696.0
2017-09-06 14:00:00,48.6,48.66,48.49,48.65,50350.0,42.1255,42.1775,42.0302,42.1688,50350.0
2017-09-06 14:30:00,48.65,48.66,48.57,48.61,44476.0,42.1688,42.1775,42.0995,42.1342,44476.0
2017-09-06 15:00:00,48.61,48.7,48.59,48.67,124668.0,42.1342,42.2122,42.1168,42.1862,124668.0
2017-09-06 15:30:00,48.67,48.78,48.66,48.77,378988.0,42.1862,42.2815,42.1775,42.2729,378988.0
2017-09-07 09:30:00,48.85,48.96,48.65,48.88,73386.0,42.3422,42.4375,42.1688,42.3682,73386.0
2017-09-07 10:00:00,48.86,49.1,48.81,49.01,97970.0,42.3509,42.5589,42.3075,42.4809,97970.0
2017-09-07 10:30:00,49.01,49.05,48.79,48.79,63674.0,42.4809,42.5156,42.2902,42.2902,63674.0
2017-09-07 11:00:00,48.77,48.85,48.5,48.5,65008.0,42.2729,42.3422,42.0388,42.0388,65008.0
2017-09-07 11:30:00,48.51,48.51,48.27,48.35,92634.0,42.0475,42.0475,41.8395,41.9088,92634.0
2017-09-07 12:00:00,48.34,48.35,48.18,48.21,76732.0,41.9001,41.9088,41.7615,41.7875,76732.0
2017-09-07 12:30:00,48.21,48.23,47.93,48.12,148896.0,41.7875,41.8048,41.5448,41.7094,148896.0
2017-09-07 13:00:00,48.13,48.3,48.09,48.29,58712.0,41.7181,41.8655,41.6834,41.8568,58712.0
2017-09-07 13:30:00,48.29,48.3,48.09,48.19,129146.0,41.8568,41.8655,41.6834,41.7701,129146.0
2017-09-07 14:00:00,48.21,48.37,48.21,48.34,82350.0,41.7875,41.9261,41.7875,41.9001,82350.0
2017-09-07 14:30:00,48.33,48.49,48.31,48.49,124360.0,41.8915,42.0302,41.8741,42.0302,124360.0
2017-09-07 15:00:00,48.48,48.6,48.47,48.53,135590.0,42.0215,42.1255,42.0128,42.0648,135590.0
2017-09-07 15:30:00,48.53,48.55,48.31,48.32,352538.0,42.0648,42.0822,41.8741,41.8828,352538.0
2017-09-08 09:30:00,48.17,48.72,48.02,48.53,129228.0,41.7528,42.2295,41.6228,42.0648,129228.0
2017-09-08 10:00:00,48.51,48.59,48.43,48.47,191430.0,42.0475,42.1168,41.9781,42.0128,191430.0
2017-09-08 10:30:00,48.49,48.56,48.43,48.49,236704.0,42.0302,42.0908,41.9781,42.0302,236704.0
2017-09-08 11:00:00,48.49,48.58,48.49,48.55,160352.0,42.0302,42.1082,42.0302,42.0822,160352.0
2017-09-08 11:30:00,48.55,48.56,48.49,48.5,141948.0,42.0822,42.0908,42.0302,42.0388,141948.0
2017-09-08 12:00:00,48.49,48.52,48.2,48.49,95290.0,42.0302,42.0562,41.7788,42.0302,95290.0
2017-09-08 12:30:00,48.5,48.56,48.49,48.55,83808.0,42.0388,42.0908,42.0302,42.0822,83808.0
2017-09-08 13:00:00,48.52,48.6,48.5,48.6,83128.0,42.0562,42.1255,42.0388,42.1255,83128.0
2017-09-08 13:30:00,48.59,48.65,48.52,48.65,93816.0,42.1168,42.1688,42.0562,42.1688,93816.0
2017-09-08 14:00:00,48.66,48.74,48.62,48.72,33692.0,42.1775,42.2468,42.1428,42.2295,33692.0
2017-09-08 14:30:00,48.73,48.79,48.7,48.77,40134.0,42.2382,42.2902,42.2122,42.2729,40134.0
2017-09-08 15:00:00,48.76,48.84,48.74,48.79,59240.0,42.2642,42.3335,42.2468,42.2902,59240.0
2017-09-08 15:30:00,48.8,48.81,48.68,48.8,229176.0,42.2989,42.3075,42.1948,42.2989,229176.0
2017-09-11 09:30:00,48.94,49.25,48.82,48.9,64760.0,42.4202,42.6889,42.3162,42.3855,64760.0
2017-09-11 10:00:00,48.9,48.99,48.85,48.94,59438.0,42.3855,42.4635,42.3422,42.4202,59438.0
2017-09-11 10:30:00,48.95,49.27,48.94,49.27,64664.0,42.4289,42.7062,42.4202,42.7062,64664.0
2017-09-11 11:00:00,49.29,49.31,49.19,49.21,125742.0,42.7236,42.7409,42.6369,42.6542,125742.0
2017-09-11 11:30:00,49.19,49.31,49.19,49.23,106894.0,42.6369,42.7409,42.6369,42.6716,106894.0
2017-09-11 12:00:00,49.21,49.23,49.05,49.19,118776.0,42.6542,42.6716,42.5156,42.6369,118776.0
2017-09-11 12:30:00,49.18,49.19,49.06,49.09,101872.0,42.6282,42.6369,42.5242,42.5502,101872.0
2017-09-11 13:00:00,49.09,49.14,49.06,49.13,69918.0,42.5502,42.5936,42.5242,42.5849,69918.0
2017-09-11 13:30:00,49.13,49.19,49.11,49.13,129722.0,42.5849,42.6369,42.5676,42.5849,129722.0
2017-09-11 14:00:00,49.15,49.15,49.03,49.12,51374.0,42.6022,42.6022,42.4982,42.5762,51374.0
2017-09-11 14:30:00,49.1,49.27,49.1,49.24,120094.0,42.5589,42.7062,42.5589,42.6802,120094.0
2017-09-11 15:00:00,49.24,49.24,48.94,48.94,99454.0,42.6802,42.6802,42.4202,42.4202,99454.0
2017-09-11 15:30:00,48.94,49.02,48.88,49.02,302312.0,42.4202,42.4895,42.3682,42.4895,302312.0
2017-09-12 09:30:00,48.97,49.09,48.84,48.85,61452.0,42.4462,42.5502,42.3335,42.3422,61452.0
2017-09-12 10:00:00,48.85,48.95,48.76,48.83,32294.0,42.3422,42.4289,42.2642,42.3249,32294.0
2017-09-12 10:30:00,48.82,48.91,48.81,48.91,32658.0,42.3162,42.3942,42.3075,42.3942,32658.0
2017-09-12 11:00:00,48.85,48.85,48.67,48.69,46816.0,42.3422,42.3422,42.1862,42.2035,46816.0
2017-09-12 11:30:00,48.69,48.71,48.57,48.63,100050.0,42.2035,42.2208,42.0995,42.1515,100050.0
2017-09-12 12:00:00,48.63,49.09,48.6,49.05,198798.0,42.1515,42.5502,42.1255,42.5156,198798.0
2017-09-12 12:30:00,49.05,49.24,48.97,49.24,119932.0,42.5156,42.6802,42.4462,42.6802,119932.0
2017-09-12 13:00:00,49.25,49.3,49.13,49.29,91448.0,42.6889,42.7322,42.5849,42.7236,91448.0
2017-09-12 13:30:00,49.27,49.27,49.05,49.18,102028.0,42.7062,42.7062,42.5156,42.6282,102028.0
2017-09-12 14:00:00,49.19,49.37,49.12,49.13,157336.0,42.6369,42.7929,42.5762,42.5849,157336.0
2017-09-12 14:30:00,49.13,49.38,49.13,49.34,188864.0,42.5849,42.8016,42.5849,42.7669,188864.0
2017-09-12 15:00:00,49.35,49.35,49.25,49.3,235568.0,42.7756,42.7756,42.6889,42.7322,235568.0
2017-09-12 15:30:00,49.31,49.35,49.25,49.34,456904.0,42.7409,42.7756,42.6889,42.7669,456904.0
2017-09-13 09:30:00,49.3,49.47,49.17,49.44,58248.0,42.7322,42.8796,42.6196,42.8536,58248.0
2017-09-13 10:00:00,49.4,49.61,49.36,49.61,58868.0,42.8189,43.0009,42.7843,43.0009,58868.0
2017-09-13 10:30:00,49.6,49.63,49.45,49.49,87812.0,42.9923,43.0183,42.8623,42.8969,87812.0
2017-09-13 11:00:00,49.49,49.52,49.38,49.42,60134.0,42.8969,42.9229,42.8016,42.8363,60134.0
2017-09-13 11:30:00,49.4,49.41,49.29,49.41,18900.0,42.8189,42.8276,42.7236,42.8276,18900.0
2017-09-13 12:00:00,49.43,49.55,49.38,49.49,39214.0,42.8449,42.9489,42.8016,42.8969,39214.0
2017-09-13 12:30:00,49.49,49.55,49.47,49.49,38996.0,42.8969,42.9489,42.8796,42.8969,38996.0
2017-09-13 13:00:00,49.49,49.49,49.35,49.42,32770.0,42.8969,42.8969,42.7756,42.8363,32770.0
2017-09-13 13:30:00,49.41,49.44,49.37,49.39,26420.0,42.8276,42.8536,42.7929,42.8103,26420.0
2017-09-13 14:00:00,49.38,49.38,49.27,49.29,60666.0,42.8016,42.8016,42.7062,42.7236,60666.0
2017-09-13 14:30:00,49.27,49.35,49.26,49.34,24758.0,42.7062,42.7756,42.6976,42.7669,24758.0
2017-09-13 15:00:00,49.34,49.34,49.26,49.3,58310.0,42.7669,42.7669,42.6976,42.7322,58310.0
2017-09-13 15:30:00,49.3,49.3,49.11,49.19,194644.0,42.7322,42.7322,42.5676,42.6369,194644.0
2017-09-14 09:30:00,49.11,49.38,49.01,49.28,192240.0,42.5676,42.8016,42.4809,42.7149,192240.0
2017-09-14 10:00:00,49.24,49.3,49.06,49.1,37574.0,42.6802,42.7322,42.5242,42.5589,37574.0
2017-09-14 10:30:00,49.12,49.13,48.87,48.88,88952.0,42.5762,42.5849,42.3595,42.3682,88952.0
2017-09-14 11:00:00,48.88,49.03,48.85,49.0,34880.0,42.3682,42.4982,42.3422,42.4722,34880.0
2017-09-14 11:30:00,49.02,49.04,48.88,49.04,38090.0,42.4895,42.5069,42.3682,42.5069,38090.0
2017-09-14 12:00:00,49.04,49.13,48.98,49.13,36128.0,42.5069,42.5849,42.4549,42.5849,36128.0
2017-09-14 12:30:00,49.13,49.19,49.04,49.08,23768.0,42.5849,42.6369,42.5069,42.5416,23768.0
2017-09-14 13:00:00,49.08,49.13,48.98,49.12,46874.0,42.5416,42.5849,42.4549,42.5762,46874.0
2017-09-14 13:30:00,49.11,49.13,49.04,49.13,28044.0,42.5676,42.5849,42.5069,42.5849,28044.0
2017-09-14 14:00:00,49.14,49.29,49.07,49.29,72302.0,42.5936,42.7236,42.5329,42.7236,72302.0
2017-09-14 14:30:00,49.26,49.27,49.14,49.15,35734.0,42.6976,42.7062,42.5936,42.6022,35734.0
2017-09-14 15:00:00,49.15,49.17,49.07,49.07,58684.0,42.6022,42.6196,42.5329,42.5329,58684.0
2017-09-14 15:30:00,49.09,49.24,49.07,49.23,219146.0,42.5502,42.6802,42.5329,42.6716,219146.0
2017-09-15 09:30:00,49.23,49.6,49.2,49.44,327442.0,42.6716,42.9923,42.6456,42.8536,327442.0
2017-09-15 10:00:00,49.43,49.45,49.3,49.4,62542.0,42.8449,42.8623,42.7322,42.8189,62542.0
2017-09-15 10:30:00,49.4,49.57,49.38,49.48,50538.0,42.8189,42.9663,42.8016,42.8883,50538.0
2017-09-15 11:00:00,49.48,49.6,49.44,49.6,127458.0,42.8883,42.9923,42.8536,42.9923,127458.0
2017-09-15 11:30:00,49.58,49.69,49.55,49.56,44072.0,42.9749,43.0703,42.9489,42.9576,44072.0
2017-09-15 12:00:00,49.57,49.67,49.57,49.59,37410.0,42.9663,43.053,42.9663,42.9836,37410.0
2017-09-15 12:30:00,49.59,49.62,49.56,49.59,37548.0,42.9836,43.0096,42.9576,42.9836,37548.0
2017-09-15 13:00:00,49.6,49.6,49.52,49.55,36134.0,42.9923,42.9923,42.9229,42.9489,36134.0
2017-09-15 13:30:00,49.54,49.63,49.52,49.63,49456.0,42.9403,43.0183,42.9229,43.0183,49456.0
2017-09-15 14:00:00,49.62,49.62,49.56,49.62,44640.0,43.0096,43.0096,42.9576,43.0096,44640.0
2017-09-15 14:30:00,49.6,49.63,49.58,49.59,37234.0,42.9923,43.0183,42.9749,42.9836,37234.0
2017-09-15 15:00:00,49.59,49.66,49.58,49.63,82602.0,42.9836,43.0443,42.9749,43.0183,82602.0
2017-09-15 15:30:00,49.63,49.66,49.5,49.55,669076.0,43.0183,43.0443,42.9056,42.9489,669076.0
2017-09-18 09:30:00,49.74,49.77,49.52,49.68,177174.0,43.1136,43.1396,42.9229,43.0616,177174.0
2017-09-18 10:00:00,49.68,49.72,49.55,49.62,195568.0,43.0616,43.0963,42.9489,43.0096,195568.0
2017-09-18 10:30:00,49.62,49.63,49.54,49.63,95114.0,43.0096,43.0183,42.9403,43.0183,95114.0
2017-09-18 11:00:00,49.63,49.67,49.62,49.67,47704.0,43.0183,43.053,43.0096,43.053,47704.0
2017-09-18 11:30:00,49.64,49.65,49.45,49.45,74016.0,43.027,43.0356,42.8623,42.8623,74016.0
2017-09-18 12:00:00,49.45,49.48,49.35,49.45,77332.0,42.8623,42.8883,42.7756,42.8623,77332.0
2017-09-18 12:30:00,49.46,49.51,49.44,49.45,36382.0,42.8709,42.9143,42.8536,42.8623,36382.0
2017-09-18 13:00:00,49.43,49.47,49.32,49.33,37456.0,42.8449,42.8796,42.7496,42.7582,37456.0
2017-09-18 13:30:00,49.35,49.41,49.3,49.3,48968.0,42.7756,42.8276,42.7322,42.7322,48968.0
2017-09-18 14:00:00,49.3,49.4,49.27,49.35,61118.0,42.7322,42.8189,42.7062,42.7756,61118.0
2017-09-18 14:30:00,49.35,49.43,49.35,49.39,39906.0,42.7756,42.8449,42.7756,42.8103,39906.0
2017-09-18 15:00:00,49.38,49.49,49.36,49.43,82820.0,42.8016,42.8969,42.7843,42.8449,82820.0
2017-09-18 15:30:00,49.43,49.46,49.38,49.46,216092.0,42.8449,42.8709,42.8016,42.8709,216092.0
2017-09-19 09:30:00,49.49,49.5,49.13,49.16,51780.0,42.8969,42.9056,42.5849,42.6109,51780.0
2017-09-19 10:00:00,49.13,49.26,49.0,49.26,48678.0,42.5849,42.6976,42.4722,42.6976,48678.0
2017-09-19 10:30:00,49.27,49.3,49.12,49.22,47250.0,42.7062,42.7322,42.5762,42.6629,47250.0
2017-09-19 11:00:00,49.23,49.26,49.1,49.16,40488.0,42.6716,42.6976,42.5589,42.6109,40488.0
2017-09-19 11:30:00,49.17,49.28,49.13,49.24,43820.0,42.6196,42.7149,42.5849,42.6802,43820.0
2017-09-19 12:00:00,49.23,49.27,49.2,49.26,31026.0,42.6716,42.7062,42.6456,42.6976,31026.0
2017-09-19 12:30:00,49.25,49.32,49.24,49.24,30562.0,42.6889,42.7496,42.6802,42.6802,30562.0
2017-09-19 13:00:00,49.26,49.28,49.21,49.26,29976.0,42.6976,42.7149,42.6542,42.6976,29976.0
2017-09-19 13:30:00,49.26,49.31,49.25,49.28,66276.0,42.6976,42.7409,42.6889,42.7149,66276.0
2017-09-19 14:00:00,49.28,49.34,49.26,49.27,46406.0,42.7149,42.7669,42.6976,42.7062,46406.0
2017-09-19 14:30:00,49.29,49.37,49.28,49.32,58326.0,42.7236,42.7929,42.7149,42.7496,58326.0
2017-09-19 15:00:00,49.32,49.32,49.27,49.31,76740.0,42.7496,42.7496,42.7062,42.7409,76740.0
2017-09-19 15:30:00,49.3,49.34,49.26,49.31,265870.0,42.7322,42.7669,42.6976,42.7409,265870.0
2017-09-20 09:30:00,49.08,49.21,48.66,49.21,139644.0,42.5416,42.6542,42.1775,42.6542,139644.0
2017-09-20 10:00:00,49.21,49.21,48.88,49.01,77336.0,42.6542,42.6542,42.3682,42.4809,77336.0
2017-09-20 10:30:00,49.03,49.03,48.84,48.89,68832.0,42.4982,42.4982,42.3335,42.3769,68832.0
2017-09-20 11:00:00,48.88,48.96,48.8,48.93,52778.0,42.3682,42.4375,42.2989,42.4115,52778.0
2017-09-20 11:30:00,48.95,48.98,48.85,48.9,40096.0,42.4289,42.4549,42.3422,42.3855,40096.0
2017-09-20 12:00:00,48.88,49.02,48.86,48.99,74306.0,42.3682,42.4895,42.3509,42.4635,74306.0
2017-09-20 12:30:00,48.99,48.99,48.81,48.87,117384.0,42.4635,42.4635,42.3075,42.3595,117384.0
2017-09-20 13:00:00,48.88,48.97,48.83,48.89,84792.0,42.3682,42.4462,42.3249,42.3769,84792.0
2017-09-20 13:30:00,48.9,48.92,48.81,48.92,77726.0,42.3855,42.4029,42.3075,42.4029,77726.0
2017-09-20 14:00:00,48.92,48.92,48.68,48.79,146728.0,42.4029,42.4029,42.1948,42.2902,146728.0
2017-09-20 14:30:00,48.78,48.81,48.69,48.74,78614.0,42.2815,42.3075,42.2035,42.2468,78614.0
2017-09-20 15:00:00,48.74,48.77,48.71,48.74,136982.0,42.2468,42.2729,42.2208,42.2468,136982.0
2017-09-20 15:30:00,48.74,48.87,48.72,48.86,232040.0,42.2468,42.3595,42.2295,42.3509,232040.0
2017-09-21 09:30:00,48.85,49.09,48.79,48.81,65150.0,42.3422,42.5502,42.2902,42.3075,65150.0
2017-09-21 10:00:00,48.83,48.9,48.52,48.55,42262.0,42.3249,42.3855,42.0562,42.0822,42262.0
2017-09-21 10:30:00,48.56,48.63,48.47,48.59,43968.0,42.0908,42.1515,42.0128,42.1168,43968.0
2017-09-21 11:00:00,48.6,48.69,48.52,48.53,49776.0,42.1255,42.2035,42.0562,42.0648,49776.0
2017-09-21 11:30:00,48.53,48.6,48.49,48.6,43228.0,42.0648,42.1255,42.0302,42.1255,43228.0
2017-09-21 12:00:00,48.6,48.73,48.57,48.69,71688.0,42.1255,42.2382,42.0995,42.2035,71688.0
2017-09-21 12:30:00,48.7,48.7,48.6,48.62,44474.0,42.2122,42.2122,42.1255,42.1428,44474.0
2017-09-21 13:00:00,48.62,48.66,48.55,48.65,63734.0,42.1428,42.1775,42.0822,42.1688,63734.0
2017-09-21 13:30:00,48.63,48.66,48.52,48.56,52516.0,42.1515,42.1775,42.0562,42.0908,52516.0
2017-09-21 14:00:00,48.58,48.58,48.39,48.39,63694.0,42.1082,42.1082,41.9435,41.9435,63694.0
2017-09-21 14:30:00,48.4,48.47,48.34,48.45,69188.0,41.9521,42.0128,41.9001,41.9955,69188.0
2017-09-21 15:00:00,48.44,48.49,48.42,48.44,82012.0,41.9868,42.0302,41.9695,41.9868,82012.0
2017-09-21 15:30:00,48.44,48.49,48.38,48.43,177794.0,41.9868,42.0302,41.9348,41.9781,177794.0
2017-09-22 09:30:00,48.56,48.77,48.56,48.65,54730.0,42.0908,42.2729,42.0908,42.1688,54730.0
2017-09-22 10:00:00,48.66,48.77,48.62,48.62,32230.0,42.1775,42.2729,42.1428,42.1428,32230.0
2017-09-22 10:30:00,48.65,48.71,48.6,48.63,39108.0,42.1688,42.2208,42.1255,42.1515,39108.0
2017-09-22 11:00:00,48.63,48.69,48.56,48.63,36842.0,42.1515,42.2035,42.0908,42.1515,36842.0
2017-09-22 11:30:00,48.63,48.63,48.49,48.55,29914.0,42.1515,42.1515,42.0302,42.0822,29914.0
2017-09-22 12:00:00,48.58,48.63,48.46,48.46,26796.0,42.1082,42.1515,42.0042,42.0042,26796.0
2017-09-22 12:30:00,48.46,48.46,48.39,48.43,22254.0,42.0042,42.0042,41.9435,41.9781,22254.0
2017-09-22 13:00:00,48.42,48.44,48.38,48.41,36694.0,41.9695,41.9868,41.9348,41.9608,36694.0
2017-09-22 13:30:00,48.41,48.41,48.18,48.2,68236.0,41.9608,41.9608,41.7615,41.7788,68236.0
2017-09-22 14:00:00,48.2,48.27,48.13,48.13,73364.0,41.7788,41.8395,41.7181,41.7181,73364.0
2017-09-22 14:30:00,48.12,48.18,48.04,48.08,106794.0,41.7094,41.7615,41.6401,41.6748,106794.0
2017-09-22 15:00:00,48.08,48.12,48.03,48.08,154580.0,41.6748,41.7094,41.6314,41.6748,154580.0
2017-09-22 15:30:00,48.08,48.09,48.01,48.02,341054.0,41.6748,41.6834,41.6141,41.6228,341054.0
2017-09-25 09:30:00,48.05,48.19,47.8,47.85,90056.0,41.6488,41.7701,41.4321,41.4754,90056.0
2017-09-25 10:00:00,47.86,47.99,47.85,47.97,67718.0,41.4841,41.5968,41.4754,41.5794,67718.0
2017-09-25 10:30:00,47.96,48.05,47.92,47.98,70632.0,41.5708,41.6488,41.5361,41.5881,70632.0
2017-09-25 11:00:00,47.98,48.1,47.94,48.0,121390.0,41.5881,41.6921,41.5534,41.6054,121390.0
2017-09-25 11:30:00,48.0,48.12,47.97,48.02,105956.0,41.6054,41.7094,41.5794,41.6228,105956.0
2017-09-25 12:00:00,48.02,48.19,47.99,48.17,61430.0,41.6228,41.7701,41.5968,41.7528,61430.0
2017-09-25 12:30:00,48.17,48.31,48.16,48.17,56476.0,41.7528,41.8741,41.7441,41.7528,56476.0
2017-09-25 13:00:00,48.17,48.23,48.07,48.14,63674.0,41.7528,41.8048,41.6661,41.7268,63674.0
2017-09-25 13:30:00,48.16,48.23,48.14,48.23,77030.0,41.7441,41.8048,41.7268,41.8048,77030.0
2017-09-25 14:00:00,48.24,48.3,48.2,48.26,109620.0,41.8135,41.8655,41.7788,41.8308,109620.0
2017-09-25 14:30:00,48.26,48.36,48.23,48.34,60966.0,41.8308,41.9175,41.8048,41.9001,60966.0
2017-09-25 15:00:00,48.35,48.37,48.27,48.35,106262.0,41.9088,41.9261,41.8395,41.9088,106262.0
2017-09-25 15:30:00,48.35,48.38,48.27,48.38,295642.0,41.9088,41.9348,41.8395,41.9348,295642.0
2017-09-26 09:30:00,48.47,48.62,48.28,48.52,69574.0,42.0128,42.1428,41.8481,42.0562,69574.0
2017-09-26 10:00:00,48.52,48.52,48.39,48.45,71746.0,42.0562,42.0562,41.9435,41.9955,71746.0
2017-09-26 10:30:00,48.45,48.49,48.33,48.48,99682.0,41.9955,42.0302,41.8915,42.0215,99682.0
2017-09-26 11:00:00,48.48,48.66,48.48,48.55,108670.0,42.0215,42.1775,42.0215,42.0822,108670.0
2017-09-26 11:30:00,48.53,48.54,48.35,48.42,94144.0,42.0648,42.0735,41.9088,41.9695,94144.0
2017-09-26 12:00:00,48.41,48.48,48.41,48.45,72590.0,41.9608,42.0215,41.9608,41.9955,72590.0
2017-09-26 12:30:00,48.45,48.46,48.35,48.38,35922.0,41.9955,42.0042,41.9088,41.9348,35922.0
2017-09-26 13:00:00,48.38,48.45,48.37,48.39,39164.0,41.9348,41.9955,41.9261,41.9435,39164.0
2017-09-26 13:30:00,48.4,48.54,48.39,48.52,60874.0,41.9521,42.0735,41.9435,42.0562,60874.0
2017-09-26 14:00:00,48.53,48.54,48.45,48.52,59870.0,42.0648,42.0735,41.9955,42.0562,59870.0
2017-09-26 14:30:00,48.52,48.63,48.51,48.58,63280.0,42.0562,42.1515,42.0475,42.1082,63280.0
2017-09-26 15:00:00,48.58,48.83,48.58,48.8,390444.0,42.1082,42.3249,42.1082,42.2989,390444.0
2017-09-26 15:30:00,48.8,48.8,48.59,48.63,533146.0,42.2989,42.2989,42.1168,42.1515,533146.0
2017-09-27 09:30:00,48.68,48.68,48.13,48.31,86318.0,42.1948,42.1948,41.7181,41.8741,86318.0
2017-09-27 10:00:00,48.31,48.37,47.86,47.86,127110.0,41.8741,41.9261,41.4841,41.4841,127110.0
2017-09-27 10:30:00,47.88,47.93,47.74,47.83,134486.0,41.5014,41.5448,41.3801,41.4581,134486.0
2017-09-27 11:00:00,47.83,48.07,47.82,48.07,92658.0,41.4581,41.6661,41.4494,41.6661,92658.0
2017-09-27 11:30:00,48.06,48.08,47.97,48.07,68378.0,41.6574,41.6748,41.5794,41.6661,68378.0
2017-09-27 12:00:00,48.06,48.16,47.97,48.04,109280.0,41.6574,41.7441,41.5794,41.6401,109280.0
2017-09-27 12:30:00,48.04,48.05,47.92,47.93,79880.0,41.6401,41.6488,41.5361,41.5448,79880.0
2017-09-27 13:00:00,47.94,48.02,47.85,47.88,128756.0,41.5534,41.6228,41.4754,41.5014,128756.0
2017-09-27 13:30:00,47.88,47.99,47.85,47.98,111044.0,41.5014,41.5968,41.4754,41.5881,111044.0
2017-09-27 14:00:00,47.97,48.24,47.94,48.12,105378.0,41.5794,41.8135,41.5534,41.7094,105378.0
2017-09-27 14:30:00,48.12,48.12,47.97,48.08,122714.0,41.7094,41.7094,41.5794,41.6748,122714.0
2017-09-27 15:00:00,48.06,48.17,48.04,48.1,170656.0,41.6574,41.7528,41.6401,41.6921,170656.0
2017-09-27 15:30:00,48.11,48.33,48.07,48.23,448430.0,41.7008,41.8915,41.6661,41.8048,448430.0
2017-09-28 09:30:00,49.54,51.33,49.54,50.99,668058.0,42.9403,44.4918,42.9403,44.1971,668058.0
2017-09-28 10:00:00,50.95,51.09,50.69,51.02,480378.0,44.1624,44.2838,43.9371,44.2231,480378.0
2017-09-28 10:30:00,51.02,51.27,50.74,50.85,299112.0,44.2231,44.4398,43.9804,44.0758,299112.0
2017-09-28 11:00:00,50.87,50.97,50.38,50.56,197494.0,44.0931,44.1798,43.6684,43.8244,197494.0
2017-09-28 11:30:00,50.56,50.64,50.47,50.62,127516.0,43.8244,43.8937,43.7464,43.8764,127516.0
2017-09-28 12:00:00,50.63,50.65,50.38,50.57,115460.0,43.8851,43.9024,43.6684,43.8331,115460.0
2017-09-28 12:30:00,50.58,50.99,50.46,50.96,143504.0,43.8417,44.1971,43.7377,44.1711,143504.0
2017-09-28 13:00:00,50.95,50.96,50.58,50.76,165476.0,44.1624,44.1711,43.8417,43.9977,165476.0
2017-09-28 13:30:00,50.77,50.82,50.49,50.59,187626.0,44.0064,44.0498,43.7637,43.8504,187626.0
2017-09-28 14:00:00,50.59,50.8,50.49,50.74,227598.0,43.8504,44.0324,43.7637,43.9804,227598.0
2017-09-28 14:30:00,50.72,50.95,50.6,50.8,300662.0,43.9631,44.1624,43.8591,44.0324,300662.0
2017-09-28 15:00:00,50.8,50.81,50.58,50.73,374390.0,44.0324,44.0411,43.8417,43.9717,374390.0
2017-09-28 15:30:00,50.72,50.98,50.66,50.82,836564.0,43.9631,44.1884,43.9111,44.0498,836564.0
2017-09-29 09:30:00,51.13,51.49,51.02,51.25,582638.0,44.3185,44.6305,44.2231,44.4225,582638.0
2017-09-29 10:00:00,51.31,51.49,51.05,51.47,351686.0,44.4745,44.6305,44.2491,44.6132,351686.0
2017-09-29 10:30:00,51.48,51.63,51.38,51.49,486170.0,44.6218,44.7518,44.5351,44.6305,486170.0
2017-09-29 11:00:00,51.48,51.54,51.3,51.5,463980.0,44.6218,44.6738,44.4658,44.6392,463980.0
2017-09-29 11:30:00,51.5,51.79,51.38,51.52,319416.0,44.6392,44.8905,44.5351,44.6565,319416.0
2017-09-29 12:00:00,51.52,51.53,51.34,51.4,280994.0,44.6565,44.6652,44.5005,44.5525,280994.0
2017-09-29 12:30:00,51.39,51.48,51.29,51.4,224724.0,44.5438,44.6218,44.4571,44.5525,224724.0
2017-09-29 13:00:00,51.37,51.41,51.33,51.38,170500.0,44.5265,44.5612,44.4918,44.5351,170500.0
2017-09-29 13:30:00,51.37,51.38,51.02,51.24,234562.0,44.5265,44.5351,44.2231,44.4138,234562.0
2017-09-29 14:00:00,51.23,51.36,51.21,51.24,213090.0,44.4051,44.5178,44.3878,44.4138,213090.0
2017-09-29 14:30:00,51.24,51.48,51.22,51.41,304678.0,44.4138,44.6218,44.3965,44.5612,304678.0
2017-09-29 15:00:00,51.4,51.49,51.27,51.34,354678.0,44.5525,44.6305,44.4398,44.5005,354678.0
2017-09-29 15:30:00,51.34,51.37,51.23,51.31,826622.0,44.5005,44.5265,44.4051,44.4745,826622.0
2017-10-02 09:30:00,51.32,51.38,50.8,50.88,167308.0,44.4831,44.5351,44.0324,44.1018,167308.0
2017-10-02 10:00:00,50.88,50.97,50.67,50.86,126152.0,44.1018,44.1798,43.9197,44.0844,126152.0
2017-10-02 10:30:00,50.87,50.93,50.76,50.85,115108.0,44.0931,44.1451,43.9977,44.0758,115108.0
2017-10-02 11:00:00,50.87,50.88,50.43,50.47,138998.0,44.0931,44.1018,43.7117,43.7464,138998.0
2017-10-02 11:30:00,50.45,50.51,50.26,50.26,194226.0,43.729,43.781,43.5644,43.5644,194226.0
2017-10-02 12:00:00,50.27,50.37,50.09,50.2,186050.0,43.573,43.6597,43.417,43.5123,186050.0
2017-10-02 12:30:00,50.21,50.25,50.1,50.19,120360.0,43.521,43.5557,43.4257,43.5037,120360.0
2017-10-02 13:00:00,50.19,50.24,50.02,50.04,123560.0,43.5037,43.547,43.3563,43.3737,123560.0
2017-10-02 13:30:00,50.04,50.04,49.86,49.88,221852.0,43.3737,43.3737,43.2176,43.235,221852.0
2017-10-02 14:00:00,49.88,49.9,49.73,49.87,186334.0,43.235,43.2523,43.105,43.2263,186334.0
2017-10-02 14:30:00,49.86,50.04,49.85,49.9,152100.0,43.2176,43.3737,43.209,43.2523,152100.0
2017-10-02 15:00:00,49.9,50.06,49.87,50.02,202278.0,43.2523,43.391,43.2263,43.3563,202278.0
2017-10-02 15:30:00,50.02,50.02,49.83,49.88,585302.0,43.3563,43.3563,43.1916,43.235,585302.0
2017-10-03 09:30:00,49.87,49.88,49.14,49.21,162678.0,43.2263,43.235,42.5936,42.6542,162678.0
2017-10-03 10:00:00,49.19,49.43,49.1,49.1,155928.0,42.6369,42.8449,42.5589,42.5589,155928.0
2017-10-03 10:30:00,49.12,49.2,48.97,49.07,173922.0,42.5762,42.6456,42.4462,42.5329,173922.0
2017-10-03 11:00:00,49.06,49.26,49.01,49.04,138082.0,42.5242,42.6976,42.4809,42.5069,138082.0
2017-10-03 11:30:00,49.04,49.1,48.97,49.05,117326.0,42.5069,42.5589,42.4462,42.5156,117326.0
2017-10-03 12:00:00,49.04,49.13,48.98,49.02,105980.0,42.5069,42.5849,42.4549,42.4895,105980.0
2017-10-03 12:30:00,49.03,49.2,49.02,49.09,145916.0,42.4982,42.6456,42.4895,42.5502,145916.0
2017-10-03 13:00:00,49.04,49.08,48.91,48.94,117466.0,42.5069,42.5416,42.3942,42.4202,117466.0
2017-10-03 13:30:00,48.95,49.01,48.88,49.01,117408.0,42.4289,42.4809,42.3682,42.4809,117408.0
2017-10-03 14:00:00,49.01,49.07,48.94,49.05,147036.0,42.4809,42.5329,42.4202,42.5156,147036.0
2017-10-03 14:30:00,49.05,49.07,48.97,48.97,213488.0,42.5156,42.5329,42.4462,42.4462,213488.0
2017-10-03 15:00:00,48.96,49.09,48.96,49.08,156046.0,42.4375,42.5502,42.4375,42.5416,156046.0
2017-10-03 15:30:00,49.08,49.12,49.03,49.05,466776.0,42.5416,42.5762,42.4982,42.5156,466776.0
2017-10-04 09:30:00,49.26,49.4,48.96,49.24,407994.0,42.6976,42.8189,42.4375,42.6802,407994.0
2017-10-04 10:00:00,49.24,49.27,48.96,49.14,334544.0,42.6802,42.7062,42.4375,42.5936,334544.0
2017-10-04 10:30:00,49.13,49.6,49.13,49.39,214430.0,42.5849,42.9923,42.5849,42.8103,214430.0
2017-10-04 11:00:00,49.38,49.8,49.38,49.72,285546.0,42.8016,43.1656,42.8016,43.0963,285546.0
2017-10-04 11:30:00,49.74,49.97,49.68,49.97,214856.0,43.1136,43.313,43.0616,43.313,214856.0
2017-10-04 12:00:00,49.97,50.06,49.82,50.02,179280.0,43.313,43.391,43.183,43.3563,179280.0
2017-10-04 12:30:00,50.03,50.07,49.98,50.0,91516.0,43.365,43.3997,43.3217,43.339,91516.0
2017-10-04 13:00:00,49.98,50.04,49.9,49.98,126122.0,43.3217,43.3737,43.2523,43.3217,126122.0
2017-10-04 13:30:00,49.99,50.02,49.79,49.96,209160.0,43.3303,43.3563,43.157,43.3043,209160.0
2017-10-04 14:00:00,49.96,49.96,49.84,49.92,187380.0,43.3043,43.3043,43.2003,43.2696,187380.0
2017-10-04 14:30:00,49.92,49.98,49.84,49.93,206948.0,43.2696,43.3217,43.2003,43.2783,206948.0
2017-10-04 15:00:00,49.92,49.97,49.86,49.9,317350.0,43.2696,43.313,43.2176,43.2523,317350.0
2017-10-04 15:30:00,49.9,49.93,49.85,49.88,699902.0,43.2523,43.2783,43.209,43.235,699902.0
2017-10-05 09:30:00,49.87,50.08,49.6,49.62,102364.0,43.2263,43.4083,42.9923,43.0096,102364.0
2017-10-05 10:00:00,49.63,49.63,49.43,49.54,145090.0,43.0183,43.0183,42.8449,42.9403,145090.0
2017-10-05 10:30:00,49.53,49.6,49.43,49.52,109278.0,42.9316,42.9923,42.8449,42.9229,109278.0
2017-10-05 11:00:00,49.55,49.77,49.52,49.76,158054.0,42.9489,43.1396,42.9229,43.131,158054.0
2017-10-05 11:30:00,49.73,49.77,49.5,49.59,215592.0,43.105,43.1396,42.9056,42.9836,215592.0
2017-10-05 12:00:00,49.59,49.6,49.36,49.38,119656.0,42.9836,42.9923,42.7843,42.8016,119656.0
2017-10-05 12:30:00,49.38,49.47,49.21,49.21,129184.0,42.8016,42.8796,42.6542,42.6542,129184.0
2017-10-05 13:00:00,49.21,49.28,49.2,49.24,74434.0,42.6542,42.7149,42.6456,42.6802,74434.0
2017-10-05 13:30:00,49.26,49.28,49.19,49.21,92834.0,42.6976,42.7149,42.6369,42.6542,92834.0
2017-10-05 14:00:00,49.2,49.31,49.16,49.21,139710.0,42.6456,42.7409,42.6109,42.6542,139710.0
2017-10-05 14:30:00,49.2,49.27,49.15,49.15,171442.0,42.6456,42.7062,42.6022,42.6022,171442.0
2017-10-05 15:00:00,49.14,49.24,49.14,49.2,299726.0,42.5936,42.6802,42.5936,42.6456,299726.0
2017-10-05 15:30:00,49.19,49.21,49.11,49.16,577406.0,42.6369,42.6542,42.5676,42.6109,577406.0
2017-10-06 09:30:00,48.9,48.99,48.78,48.85,51980.0,42.5884,42.6668,42.4839,42.5449,51980.0
2017-10-06 10:00:00,48.87,48.9,48.78,48.86,62242.0,42.5623,42.5884,42.4839,42.5536,62242.0
2017-10-06 10:30:00,48.85,48.91,48.75,48.79,50084.0,42.5449,42.5971,42.4578,42.4926,50084.0
2017-10-06 11:00:00,48.79,49.04,48.77,49.0,389286.0,42.4926,42.7104,42.4752,42.6755,389286.0
2017-10-06 11:30:00,49.0,49.01,48.84,48.93,55472.0,42.6755,42.6842,42.5362,42.6146,55472.0
2017-10-06 12:00:00,48.93,49.1,48.93,49.08,118216.0,42.6146,42.7626,42.6146,42.7452,118216.0
2017-10-06 12:30:00,49.08,49.13,49.06,49.09,85718.0,42.7452,42.7888,42.7278,42.7539,85718.0
2017-10-06 13:00:00,49.08,49.1,48.94,48.96,58080.0,42.7452,42.7626,42.6233,42.6407,58080.0
2017-10-06 13:30:00,48.95,48.98,48.87,48.95,153552.0,42.632,42.6581,42.5623,42.632,153552.0
2017-10-06 14:00:00,48.95,48.95,48.85,48.93,267132.0,42.632,42.632,42.5449,42.6146,267132.0
2017-10-06 14:30:00,48.92,48.96,48.88,48.96,52042.0,42.6059,42.6407,42.571,42.6407,52042.0
2017-10-06 15:00:00,48.94,49.05,48.87,48.97,510584.0,42.6233,42.7191,42.5623,42.6494,510584.0
2017-10-06 15:30:00,48.96,49.11,48.95,49.09,318180.0,42.6407,42.7713,42.632,42.7539,318180.0
2017-10-09 09:30:00,49.18,49.31,48.65,48.71,165310.0,42.8323,42.9455,42.3707,42.423,165310.0
2017-10-09 10:00:00,48.72,48.73,48.59,48.68,85266.0,42.4317,42.4404,42.3185,42.3968,85266.0
2017-10-09 10:30:00,48.67,48.76,48.63,48.71,78608.0,42.3881,42.4665,42.3533,42.423,78608.0
2017-10-09 11:00:00,48.71,48.8,48.66,48.8,100576.0,42.423,42.5013,42.3794,42.5013,100576.0
2017-10-09 11:30:00,48.77,48.8,48.73,48.76,58944.0,42.4752,42.5013,42.4404,42.4665,58944.0
2017-10-09 12:00:00,48.76,48.8,48.6,48.67,284444.0,42.4665,42.5013,42.3272,42.3881,284444.0
2017-10-09 12:30:00,48.67,48.72,48.65,48.66,58248.0,42.3881,42.4317,42.3707,42.3794,58248.0
2017-10-09 13:00:00,48.66,48.69,48.58,48.63,87914.0,42.3794,42.4055,42.3097,42.3533,87914.0
2017-10-09 13:30:00,48.63,48.71,48.6,48.68,70848.0,42.3533,42.423,42.3272,42.3968,70848.0
2017-10-09 14:00:00,48.69,48.74,48.66,48.68,132858.0,42.4055,42.4491,42.3794,42.3968,132858.0
2017-10-09 14:30:00,48.68,48.7,48.57,48.59,256248.0,42.3968,42.4143,42.301,42.3185,256248.0
2017-10-09 15:00:00,48.59,48.64,48.54,48.55,143084.0,42.3185,42.362,42.2749,42.2836,143084.0
2017-10-09 15:30:00,48.55,48.56,48.41,48.42,330066.0,42.2836,42.2923,42.1617,42.1704,330066.0
2017-10-10 09:30:00,48.6,48.88,48.44,48.77,67956.0,42.3272,42.571,42.1878,42.4752,67956.0
2017-10-10 10:00:00,48.76,48.82,48.67,48.7,36022.0,42.4665,42.5188,42.3881,42.4143,36022.0
2017-10-10 10:30:00,48.71,48.76,48.62,48.68,48896.0,42.423,42.4665,42.3446,42.3968,48896.0
2017-10-10 11:00:00,48.69,48.73,48.61,48.62,38590.0,42.4055,42.4404,42.3359,42.3446,38590.0
2017-10-10 11:30:00,48.6,48.66,48.54,48.58,48398.0,42.3272,42.3794,42.2749,42.3097,48398.0
2017-10-10 12:00:00,48.59,48.66,48.58,48.62,46284.0,42.3185,42.3794,42.3097,42.3446,46284.0
2017-10-10 12:30:00,48.63,48.68,48.62,48.63,60382.0,42.3533,42.3968,42.3446,42.3533,60382.0
2017-10-10 13:00:00,48.64,48.71,48.64,48.67,30188.0,42.362,42.423,42.362,42.3881,30188.0
2017-10-10 13:30:00,48.69,48.7,48.61,48.63,61690.0,42.4055,42.4143,42.3359,42.3533,61690.0
2017-10-10 14:00:00,48.62,48.63,48.55,48.58,63318.0,42.3446,42.3533,42.2836,42.3097,63318.0
2017-10-10 14:30:00,48.59,48.6,48.52,48.6,66016.0,42.3185,42.3272,42.2575,42.3272,66016.0
2017-10-10 15:00:00,48.6,48.71,48.59,48.69,75432.0,42.3272,42.423,42.3185,42.4055,75432.0
2017-10-10 15:30:00,48.69,48.74,48.68,48.73,212148.0,42.4055,42.4491,42.3968,42.4404,212148.0
2017-10-11 09:30:00,48.77,49.05,48.77,48.95,45244.0,42.4752,42.7191,42.4752,42.632,45244.0
2017-10-11 10:00:00,48.95,49.02,48.91,48.95,45844.0,42.632,42.693,42.5971,42.632,45844.0
2017-10-11 10:30:00,48.95,49.18,48.95,49.01,98478.0,42.632,42.8323,42.632,42.6842,98478.0
2017-10-11 11:00:00,49.0,49.11,49.0,49.06,43752.0,42.6755,42.7713,42.6755,42.7278,43752.0
2017-10-11 11:30:00,49.05,49.16,49.04,49.13,44312.0,42.7191,42.8149,42.7104,42.7888,44312.0
2017-10-11 12:00:00,49.14,49.21,49.12,49.13,75310.0,42.7975,42.8584,42.78,42.7888,75310.0
2017-10-11 12:30:00,49.13,49.24,49.13,49.2,68378.0,42.7888,42.8846,42.7888,42.8497,68378.0
2017-10-11 13:00:00,49.2,49.23,49.15,49.21,55824.0,42.8497,42.8758,42.8062,42.8584,55824.0
2017-10-11 13:30:00,49.19,49.21,49.16,49.18,43956.0,42.841,42.8584,42.8149,42.8323,43956.0
2017-10-11 14:00:00,49.19,49.24,49.13,49.15,54966.0,42.841,42.8846,42.7888,42.8062,54966.0
2017-10-11 14:30:00,49.15,49.22,49.15,49.18,47686.0,42.8062,42.8671,42.8062,42.8323,47686.0
2017-10-11 15:00:00,49.18,49.22,49.16,49.22,67992.0,42.8323,42.8671,42.8149,42.8671,67992.0
2017-10-11 15:30:00,49.21,49.22,49.13,49.15,263098.0,42.8584,42.8671,42.7888,42.8062,263098.0
2017-10-12 09:30:00,49.22,49.42,49.15,49.35,67390.0,42.8671,43.0413,42.8062,42.9804,67390.0
2017-10-12 10:00:00,49.37,49.53,49.37,49.53,48404.0,42.9978,43.1371,42.9978,43.1371,48404.0
2017-10-12 10:30:00,49.53,49.62,49.48,49.55,52462.0,43.1371,43.2155,43.0936,43.1545,52462.0
2017-10-12 11:00:00,49.53,49.58,49.45,49.51,81322.0,43.1371,43.1807,43.0674,43.1197,81322.0
2017-10-12 11:30:00,49.52,49.58,49.41,49.48,40652.0,43.1284,43.1807,43.0326,43.0936,40652.0
2017-10-12 12:00:00,49.48,49.52,49.43,49.5,44222.0,43.0936,43.1284,43.05,43.111,44222.0
2017-10-12 12:30:00,49.48,49.52,49.4,49.5,47910.0,43.0936,43.1284,43.0239,43.111,47910.0
2017-10-12 13:00:00,49.51,49.51,49.46,49.49,36484.0,43.1197,43.1197,43.0762,43.1023,36484.0
2017-10-12 13:30:00,49.49,49.56,49.48,49.49,49458.0,43.1023,43.1633,43.0936,43.1023,49458.0
2017-10-12 14:00:00,49.48,49.56,49.48,49.49,70538.0,43.0936,43.1633,43.0936,43.1023,70538.0
2017-10-12 14:30:00,49.5,49.56,49.49,49.54,55712.0,43.111,43.1633,43.1023,43.1458,55712.0
2017-10-12 15:00:00,49.54,49.57,49.5,49.53,80394.0,43.1458,43.172,43.111,43.1371,80394.0
2017-10-12 15:30:00,49.53,49.54,49.43,49.51,205046.0,43.1371,43.1458,43.05,43.1197,205046.0
2017-10-13 09:30:00,49.57,49.59,49.34,49.35,36956.0,43.172,43.1894,42.9716,42.9804,36956.0
2017-10-13 10:00:00,49.28,49.42,49.24,49.35,38416.0,42.9194,43.0413,42.8846,42.9804,38416.0
2017-10-13 10:30:00,49.4,49.48,49.37,49.44,31378.0,43.0239,43.0936,42.9978,43.0587,31378.0
2017-10-13 11:00:00,49.46,49.49,49.38,49.41,35142.0,43.0762,43.1023,43.0065,43.0326,35142.0
2017-10-13 11:30:00,49.41,49.46,49.35,49.39,55766.0,43.0326,43.0762,42.9804,43.0152,55766.0
2017-10-13 12:00:00,49.38,49.46,49.37,49.39,55882.0,43.0065,43.0762,42.9978,43.0152,55882.0
2017-10-13 12:30:00,49.38,49.42,49.38,49.38,39864.0,43.0065,43.0413,43.0065,43.0065,39864.0
2017-10-13 13:00:00,49.37,49.42,49.34,49.4,38160.0,42.9978,43.0413,42.9716,43.0239,38160.0
2017-10-13 13:30:00,49.39,49.39,49.32,49.37,54540.0,43.0152,43.0152,42.9542,42.9978,54540.0
2017-10-13 14:00:00,49.38,49.4,49.26,49.27,53880.0,43.0065,43.0239,42.902,42.9107,53880.0
2017-10-13 14:30:00,49.28,49.31,49.23,49.27,64568.0,42.9194,42.9455,42.8758,42.9107,64568.0
2017-10-13 15:00:00,49.29,49.32,49.19,49.26,193114.0,42.9281,42.9542,42.841,42.902,193114.0
2017-10-13 15:30:00,49.24,49.27,49.19,49.25,218662.0,42.8846,42.9107,42.841,42.8933,218662.0
2017-10-16 09:30:00,49.27,49.49,49.25,49.49,69060.0,42.9107,43.1023,42.8933,43.1023,69060.0
2017-10-16 10:00:00,49.46,49.58,49.42,49.55,23926.0,43.0762,43.1807,43.0413,43.1545,23926.0
2017-10-16 10:30:00,49.53,49.58,49.46,49.56,21044.0,43.1371,43.1807,43.0762,43.1633,21044.0
2017-10-16 11:00:00,49.55,49.61,49.54,49.6,33992.0,43.1545,43.2068,43.1458,43.1981,33992.0
2017-10-16 11:30:00,49.59,49.7,49.56,49.62,95592.0,43.1894,43.2852,43.1633,43.2155,95592.0
2017-10-16 12:00:00,49.62,49.63,49.57,49.6,26042.0,43.2155,43.2242,43.172,43.1981,26042.0
2017-10-16 12:30:00,49.62,49.65,49.54,49.55,19500.0,43.2155,43.2416,43.1458,43.1545,19500.0
2017-10-16 13:00:00,49.55,49.61,49.53,49.59,14434.0,43.1545,43.2068,43.1371,43.1894,14434.0
2017-10-16 13:30:00,49.6,49.63,49.57,49.62,39258.0,43.1981,43.2242,43.172,43.2155,39258.0
2017-10-16 14:00:00,49.62,49.66,49.6,49.65,38470.0,43.2155,43.2503,43.1981,43.2416,38470.0
2017-10-16 14:30:00,49.63,49.67,49.57,49.6,135536.0,43.2242,43.2591,43.172,43.1981,135536.0
2017-10-16 15:00:00,49.6,49.62,49.51,49.52,64940.0,43.1981,43.2155,43.1197,43.1284,64940.0
2017-10-16 15:30:00,49.52,49.58,49.49,49.57,166382.0,43.1284,43.1807,43.1023,43.172,166382.0
2017-10-17 09:30:00,49.52,49.7,49.42,49.42,48330.0,43.1284,43.2852,43.0413,43.0413,48330.0
2017-10-17 10:00:00,49.43,49.48,49.29,49.29,27374.0,43.05,43.0936,42.9281,42.9281,27374.0
2017-10-17 10:30:00,49.29,49.36,49.22,49.22,36308.0,42.9281,42.9891,42.8671,42.8671,36308.0
2017-10-17 11:00:00,49.22,49.31,49.18,49.31,39086.0,42.8671,42.9455,42.8323,42.9455,39086.0
2017-10-17 11:30:00,49.34,49.4,49.3,49.37,26958.0,42.9716,43.0239,42.9368,42.9978,26958.0
2017-10-17 12:00:00,49.37,49.43,49.35,49.38,27136.0,42.9978,43.05,42.9804,43.0065,27136.0
2017-10-17 12:30:00,49.38,49.59,49.37,49.57,204762.0,43.0065,43.1894,42.9978,43.172,204762.0
2017-10-17 13:00:00,49.58,49.58,49.38,49.43,121956.0,43.1807,43.1807,43.0065,43.05,121956.0
2017-10-17 13:30:00,49.42,49.46,49.35,49.44,39184.0,43.0413,43.0762,42.9804,43.0587,39184.0
2017-10-17 14:00:00,49.44,49.48,49.38,49.39,25192.0,43.0587,43.0936,43.0065,43.0152,25192.0
2017-10-17 14:30:00,49.39,49.51,49.38,49.51,30034.0,43.0152,43.1197,43.0065,43.1197,30034.0
2017-10-17 15:00:00,49.51,49.6,49.49,49.6,50074.0,43.1197,43.1981,43.1023,43.1981,50074.0
2017-10-17 15:30:00,49.59,49.63,49.55,49.58,180836.0,43.1894,43.2242,43.1545,43.1807,180836.0
2017-10-18 09:30:00,49.65,49.77,49.4,49.42,49196.0,43.2416,43.3461,43.0239,43.0413,49196.0
2017-10-18 10:00:00,49.43,49.49,49.39,49.43,37664.0,43.05,43.1023,43.0152,43.05,37664.0
2017-10-18 10:30:00,49.42,49.59,49.42,49.58,64262.0,43.0413,43.1894,43.0413,43.1807,64262.0
2017-10-18 11:00:00,49.58,49.59,49.49,49.55,33928.0,43.1807,43.1894,43.1023,43.1545,33928.0
2017-10-18 11:30:00,49.53,49.68,49.53,49.54,55724.0,43.1371,43.2678,43.1371,43.1458,55724.0
2017-10-18 12:00:00,49.56,49.62,49.55,49.56,28450.0,43.1633,43.2155,43.1545,43.1633,28450.0
2017-10-18 12:30:00,49.56,49.6,49.49,49.52,35204.0,43.1633,43.1981,43.1023,43.1284,35204.0
2017-10-18 13:00:00,49.51,49.6,49.49,49.59,111358.0,43.1197,43.1981,43.1023,43.1894,111358.0
2017-10-18 13:30:00,49.6,49.64,49.57,49.62,36220.0,43.1981,43.2329,43.172,43.2155,36220.0
2017-10-18 14:00:00,49.63,49.68,49.6,49.66,69468.0,43.2242,43.2678,43.1981,43.2503,69468.0
2017-10-18 14:30:00,49.66,49.7,49.63,49.65,49322.0,43.2503,43.2852,43.2242,43.2416,49322.0
2017-10-18 15:00:00,49.66,49.68,49.63,49.65,62094.0,43.2503,43.2678,43.2242,43.2416,62094.0
2017-10-18 15:30:00,49.65,49.67,49.55,49.58,216476.0,43.2416,43.2591,43.1545,43.1807,216476.0
2017-10-19 09:30:00,49.51,49.65,49.25,49.25,42670.0,43.1197,43.2416,42.8933,42.8933,42670.0
2017-10-19 10:00:00,49.26,49.35,49.2,49.34,32428.0,42.902,42.9804,42.8497,42.9716,32428.0
2017-10-19 10:30:00,49.36,49.48,49.3,49.45,64808.0,42.9891,43.0936,42.9368,43.0674,64808.0
2017-10-19 11:00:00,49.45,49.56,49.37,49.52,132726.0,43.0674,43.1633,42.9978,43.1284,132726.0
2017-10-19 11:30:00,49.49,49.71,49.49,49.71,107480.0,43.1023,43.2939,43.1023,43.2939,107480.0
2017-10-19 12:00:00,49.7,49.8,49.63,49.72,90722.0,43.2852,43.3723,43.2242,43.3026,90722.0
2017-10-19 12:30:00,49.72,49.74,49.67,49.68,40632.0,43.3026,43.32,43.2591,43.2678,40632.0
2017-10-19 13:00:00,49.69,49.8,49.69,49.8,38266.0,43.2765,43.3723,43.2765,43.3723,38266.0
2017-10-19 13:30:00,49.8,49.8,49.72,49.72,33902.0,43.3723,43.3723,43.3026,43.3026,33902.0
2017-10-19 14:00:00,49.72,49.76,49.65,49.76,68552.0,43.3026,43.3374,43.2416,43.3374,68552.0
2017-10-19 14:30:00,49.75,49.77,49.69,49.71,187066.0,43.3287,43.3461,43.2765,43.2939,187066.0
2017-10-19 15:00:00,49.72,49.74,49.69,49.74,102326.0,43.3026,43.32,43.2765,43.32,102326.0
2017-10-19 15:30:00,49.73,49.74,49.63,49.69,357102.0,43.3113,43.32,43.2242,43.2765,357102.0
2017-10-20 09:30:00,49.86,49.88,49.52,49.6,151866.0,43.4245,43.4419,43.1284,43.1981,151866.0
2017-10-20 10:00:00,49.57,49.77,49.57,49.58,58550.0,43.172,43.3461,43.172,43.1807,58550.0
2017-10-20 10:30:00,49.59,49.67,49.49,49.54,93740.0,43.1894,43.2591,43.1023,43.1458,93740.0
2017-10-20 11:00:00,49.53,49.56,49.44,49.53,117836.0,43.1371,43.1633,43.0587,43.1371,117836.0
2017-10-20 11:30:00,49.51,49.51,49.41,49.45,26264.0,43.1197,43.1197,43.0326,43.0674,26264.0
2017-10-20 12:00:00,49.45,49.47,49.41,49.41,67474.0,43.0674,43.0849,43.0326,43.0326,67474.0
2017-10-20 12:30:00,49.41,49.46,49.4,49.46,52642.0,43.0326,43.0762,43.0239,43.0762,52642.0
2017-10-20 13:00:00,49.46,49.57,49.46,49.55,60280.0,43.0762,43.172,43.0762,43.1545,60280.0
2017-10-20 13:30:00,49.55,49.63,49.55,49.56,38990.0,43.1545,43.2242,43.1545,43.1633,38990.0
2017-10-20 14:00:00,49.56,49.66,49.55,49.6,41048.0,43.1633,43.2503,43.1545,43.1981,41048.0
2017-10-20 14:30:00,49.61,49.61,49.48,49.52,225092.0,43.2068,43.2068,43.0936,43.1284,225092.0
2017-10-20 15:00:00,49.51,49.56,49.47,49.54,150518.0,43.1197,43.1633,43.0849,43.1458,150518.0
2017-10-20 15:30:00,49.54,49.63,49.54,49.62,224568.0,43.1458,43.2242,43.1458,43.2155,224568.0
2017-10-23 09:30:00,49.58,49.6,49.38,49.45,67854.0,43.1807,43.1981,43.0065,43.0674,67854.0
2017-10-23 10:00:00,49.48,49.56,49.42,49.43,54832.0,43.0936,43.1633,43.0413,43.05,54832.0
2017-10-23 10:30:00,49.44,49.47,49.41,49.43,47848.0,43.0587,43.0849,43.0326,43.05,47848.0
2017-10-23 11:00:00,49.43,49.46,49.42,49.42,36098.0,43.05,43.0762,43.0413,43.0413,36098.0
2017-10-23 11:30:00,49.42,49.42,49.29,49.3,36902.0,43.0413,43.0413,42.9281,42.9368,36902.0
2017-10-23 12:00:00,49.3,49.41,49.27,49.4,107306.0,42.9368,43.0326,42.9107,43.0239,107306.0
2017-10-23 12:30:00,49.4,49.44,49.36,49.4,56850.0,43.0239,43.0587,42.9891,43.0239,56850.0
2017-10-23 13:00:00,49.4,49.41,49.37,49.4,41618.0,43.0239,43.0326,42.9978,43.0239,41618.0
2017-10-23 13:30:00,49.4,49.52,49.37,49.41,65588.0,43.0239,43.1284,42.9978,43.0326,65588.0
2017-10-23 14:00:00,49.42,49.46,49.32,49.43,48636.0,43.0413,43.0762,42.9542,43.05,48636.0
2017-10-23 14:30:00,49.42,49.51,49.4,49.51,38544.0,43.0413,43.1197,43.0239,43.1197,38544.0
2017-10-23 15:00:00,49.51,49.56,49.49,49.54,64360.0,43.1197,43.1633,43.1023,43.1458,64360.0
2017-10-23 15:30:00,49.54,49.64,49.54,49.62,200624.0,43.1458,43.2329,43.1458,43.2155,200624.0
2017-10-24 09:30:00,49.59,49.73,49.51,49.63,72844.0,43.1894,43.3113,43.1197,43.2242,72844.0
2017-10-24 10:00:00,49.59,49.66,49.56,49.58,57750.0,43.1894,43.2503,43.1633,43.1807,57750.0
2017-10-24 10:30:00,49.59,49.6,49.47,49.51,70120.0,43.1894,43.1981,43.0849,43.1197,70120.0
2017-10-24 11:00:00,49.52,49.58,49.48,49.55,71660.0,43.1284,43.1807,43.0936,43.1545,71660.0
2017-10-24 11:30:00,49.56,49.56,49.5,49.52,33440.0,43.1633,43.1633,43.111,43.1284,33440.0
2017-10-24 12:00:00,49.52,49.52,49.33,49.44,114564.0,43.1284,43.1284,42.9629,43.0587,114564.0
2017-10-24 12:30:00,49.45,49.6,49.44,49.6,23436.0,43.0674,43.1981,43.0587,43.1981,23436.0
2017-10-24 13:00:00,49.6,49.73,49.58,49.72,39660.0,43.1981,43.3113,43.1807,43.3026,39660.0
2017-10-24 13:30:00,49.72,49.74,49.66,49.7,45938.0,43.3026,43.32,43.2503,43.2852,45938.0
2017-10-24 14:00:00,49.71,49.73,49.65,49.68,57010.0,43.2939,43.3113,43.2416,43.2678,57010.0
2017-10-24 14:30:00,49.69,49.69,49.56,49.59,42966.0,43.2765,43.2765,43.1633,43.1894,42966.0
2017-10-24 15:00:00,49.58,49.58,49.49,49.52,73186.0,43.1807,43.1807,43.1023,43.1284,73186.0
2017-10-24 15:30:00,49.52,49.61,49.52,49.59,212028.0,43.1284,43.2068,43.1284,43.1894,212028.0
2017-10-25 09:30:00,49.38,49.43,49.16,49.22,97626.0,43.0065,43.05,42.8149,42.8671,97626.0
2017-10-25 10:00:00,49.16,49.16,49.02,49.04,176096.0,42.8149,42.8149,42.693,42.7104,176096.0
2017-10-25 10:30:00,49.05,49.18,49.01,49.15,173114.0,42.7191,42.8323,42.6842,42.8062,173114.0
2017-10-25 11:00:00,49.14,49.29,49.09,49.25,65656.0,42.7975,42.9281,42.7539,42.8933,65656.0
2017-10-25 11:30:00,49.23,49.23,49.12,49.18,61430.0,42.8758,42.8758,42.78,42.8323,61430.0
2017-10-25 12:00:00,49.17,49.23,49.13,49.15,42012.0,42.8236,42.8758,42.7888,42.8062,42012.0
2017-10-25 12:30:00,49.17,49.26,49.14,49.26,50142.0,42.8236,42.902,42.7975,42.902,50142.0
2017-10-25 13:00:00,49.27,49.37,49.27,49.35,31188.0,42.9107,42.9978,42.9107,42.9804,31188.0
2017-10-25 13:30:00,49.34,49.45,49.31,49.45,29486.0,42.9716,43.0674,42.9455,43.0674,29486.0
2017-10-25 14:00:00,49.42,49.48,49.41,49.43,26794.0,43.0413,43.0936,43.0326,43.05,26794.0
2017-10-25 14:30:00,49.41,49.41,49.29,49.3,62412.0,43.0326,43.0326,42.9281,42.9368,62412.0
2017-10-25 15:00:00,49.31,49.45,49.3,49.44,58396.0,42.9455,43.0674,42.9368,43.0587,58396.0
2017-10-25 15:30:00,49.45,49.45,49.35,49.43,149758.0,43.0674,43.0674,42.9804,43.05,149758.0
2017-10-26 09:30:00,49.72,49.72,49.51,49.56,54758.0,43.3026,43.3026,43.1197,43.1633,54758.0
2017-10-26 10:00:00,49.58,49.62,49.4,49.48,25900.0,43.1807,43.2155,43.0239,43.0936,25900.0
2017-10-26 10:30:00,49.52,49.54,49.34,49.44,79206.0,43.1284,43.1458,42.9716,43.0587,79206.0
2017-10-26 11:00:00,49.46,49.47,49.33,49.42,31748.0,43.0762,43.0849,42.9629,43.0413,31748.0
2017-10-26 11:30:00,49.43,49.49,49.39,49.46,37242.0,43.05,43.1023,43.0152,43.0762,37242.0
2017-10-26 12:00:00,49.45,49.58,49.44,49.55,31666.0,43.0674,43.1807,43.0587,43.1545,31666.0
2017-10-26 12:30:00,49.53,49.54,49.43,49.46,23726.0,43.1371,43.1458,43.05,43.0762,23726.0
2017-10-26 13:00:00,49.47,49.59,49.42,49.55,26426.0,43.0849,43.1894,43.0413,43.1545,26426.0
2017-10-26 13:30:00,49.56,49.62,49.52,49.6,28820.0,43.1633,43.2155,43.1284,43.1981,28820.0
2017-10-26 14:00:00,49.59,49.63,49.57,49.63,29216.0,43.1894,43.2242,43.172,43.2242,29216.0
2017-10-26 14:30:00,49.62,49.63,49.43,49.48,58968.0,43.2155,43.2242,43.05,43.0936,58968.0
2017-10-26 15:00:00,49.46,49.53,49.42,49.51,96320.0,43.0762,43.1371,43.0413,43.1197,96320.0
2017-10-26 15:30:00,49.51,49.55,49.44,49.51,261140.0,43.1197,43.1545,43.0587,43.1197,261140.0
2017-10-27 09:30:00,49.46,49.57,49.23,49.35,44214.0,43.0762,43.172,42.8758,42.9804,44214.0
2017-10-27 10:00:00,49.38,49.46,49.28,49.39,50844.0,43.0065,43.0762,42.9194,43.0152,50844.0
2017-10-27 10:30:00,49.37,49.41,49.3,49.36,33838.0,42.9978,43.0326,42.9368,42.9891,33838.0
2017-10-27 11:00:00,49.38,49.38,49.29,49.32,60122.0,43.0065,43.0065,42.9281,42.9542,60122.0
2017-10-27 11:30:00,49.33,49.46,49.24,49.4,57166.0,42.9629,43.0762,42.8846,43.0239,57166.0
2017-10-27 12:00:00,49.4,49.52,49.38,49.43,46636.0,43.0239,43.1284,43.0065,43.05,46636.0
2017-10-27 12:30:00,49.45,49.52,49.41,49.47,32284.0,43.0674,43.1284,43.0326,43.0849,32284.0
2017-10-27 13:00:00,49.47,49.52,49.44,49.52,34602.0,43.0849,43.1284,43.0587,43.1284,34602.0
2017-10-27 13:30:00,49.51,49.52,49.48,49.51,50868.0,43.1197,43.1284,43.0936,43.1197,50868.0
2017-10-27 14:00:00,49.51,49.61,49.49,49.6,42394.0,43.1197,43.2068,43.1023,43.1981,42394.0
2017-10-27 14:30:00,49.6,49.66,49.56,49.62,69744.0,43.1981,43.2503,43.1633,43.2155,69744.0
2017-10-27 15:00:00,49.62,49.67,49.56,49.63,87276.0,43.2155,43.2591,43.1633,43.2242,87276.0
2017-10-27 15:30:00,49.63,49.72,49.6,49.68,194398.0,43.2242,43.3026,43.1981,43.2678,194398.0
2017-10-30 09:30:00,49.75,49.79,49.51,49.6,95386.0,43.3287,43.3636,43.1197,43.1981,95386.0
2017-10-30 10:00:00,49.58,49.66,49.36,49.4,51622.0,43.1807,43.2503,42.9891,43.0239,51622.0
2017-10-30 10:30:00,49.37,49.44,49.32,49.34,111978.0,42.9978,43.0587,42.9542,42.9716,111978.0
2017-10-30 11:00:00,49.33,49.33,49.18,49.23,111430.0,42.9629,42.9629,42.8323,42.8758,111430.0
2017-10-30 11:30:00,49.22,49.38,49.22,49.27,92708.0,42.8671,43.0065,42.8671,42.9107,92708.0
2017-10-30 12:00:00,49.26,49.26,49.13,49.2,90194.0,42.902,42.902,42.7888,42.8497,90194.0
2017-10-30 12:30:00,49.2,49.21,49.09,49.19,35666.0,42.8497,42.8584,42.7539,42.841,35666.0
2017-10-30 13:00:00,49.18,49.3,49.13,49.2,34782.0,42.8323,42.9368,42.7888,42.8497,34782.0
2017-10-30 13:30:00,49.19,49.2,49.15,49.15,29400.0,42.841,42.8497,42.8062,42.8062,29400.0
2017-10-30 14:00:00,49.17,49.29,49.16,49.21,65048.0,42.8236,42.9281,42.8149,42.8584,65048.0
2017-10-30 14:30:00,49.21,49.22,49.01,49.07,110796.0,42.8584,42.8671,42.6842,42.7365,110796.0
2017-10-30 15:00:00,49.07,49.1,48.99,49.01,111946.0,42.7365,42.7626,42.6668,42.6842,111946.0
2017-10-30 15:30:00,49.01,49.05,48.98,48.99,301306.0,42.6842,42.7191,42.6581,42.6668,301306.0
2017-10-31 09:30:00,49.34,49.63,49.17,49.52,78256.0,42.9716,43.2242,42.8236,43.1284,78256.0
2017-10-31 10:00:00,49.48,49.53,49.26,49.35,85222.0,43.0936,43.1371,42.902,42.9804,85222.0
2017-10-31 10:30:00,49.35,49.45,49.27,49.32,46846.0,42.9804,43.0674,42.9107,42.9542,46846.0
2017-10-31 11:00:00,49.35,49.36,49.29,49.35,55228.0,42.9804,42.9891,42.9281,42.9804,55228.0
2017-10-31 11:30:00,49.36,49.61,49.35,49.61,65254.0,42.9891,43.2068,42.9804,43.2068,65254.0
2017-10-31 12:00:00,49.6,49.66,49.53,49.59,53420.0,43.1981,43.2503,43.1371,43.1894,53420.0
2017-10-31 12:30:00,49.59,49.69,49.56,49.65,41008.0,43.1894,43.2765,43.1633,43.2416,41008.0
2017-10-31 13:00:00,49.66,49.79,49.65,49.75,52448.0,43.2503,43.3636,43.2416,43.3287,52448.0
2017-10-31 13:30:00,49.76,49.77,49.72,49.75,39062.0,43.3374,43.3461,43.3026,43.3287,39062.0
2017-10-31 14:00:00,49.74,50.01,49.72,49.9,130796.0,43.32,43.5552,43.3026,43.4594,130796.0
2017-10-31 14:30:00,49.9,50.09,49.87,49.96,153526.0,43.4594,43.6248,43.4332,43.5116,153526.0
2017-10-31 15:00:00,49.96,50.02,49.67,49.71,300188.0,43.5116,43.5639,43.2591,43.2939,300188.0
2017-10-31 15:30:00,49.72,49.77,49.7,49.76,229476.0,43.3026,43.3461,43.2852,43.3374,229476.0
2017-11-01 09:30:00,49.97,49.97,49.56,49.71,160570.0,43.5203,43.5203,43.1633,43.2939,160570.0
2017-11-01 10:00:00,49.77,49.82,49.63,49.69,122784.0,43.3461,43.3897,43.2242,43.2765,122784.0
2017-11-01 10:30:00,49.6,49.89,49.6,49.68,138476.0,43.1981,43.4507,43.1981,43.2678,138476.0
2017-11-01 11:00:00,49.69,49.86,49.67,49.86,76578.0,43.2765,43.4245,43.2591,43.4245,76578.0
2017-11-01 11:30:00,49.85,50.0,49.81,49.99,87794.0,43.4158,43.5465,43.381,43.5378,87794.0
2017-11-01 12:00:00,49.99,49.99,49.84,49.91,98596.0,43.5378,43.5378,43.4071,43.4681,98596.0
2017-11-01 12:30:00,49.92,49.98,49.84,49.93,77294.0,43.4768,43.529,43.4071,43.4855,77294.0
2017-11-01 13:00:00,49.95,50.0,49.88,49.95,171488.0,43.5029,43.5465,43.4419,43.5029,171488.0
2017-11-01 13:30:00,49.91,50.0,49.81,49.93,87144.0,43.4681,43.5465,43.381,43.4855,87144.0
2017-11-01 14:00:00,49.95,50.17,49.79,49.79,205282.0,43.5029,43.6945,43.3636,43.3636,205282.0
2017-11-01 14:30:00,49.78,49.9,49.73,49.86,96490.0,43.3549,43.4594,43.3113,43.4245,96490.0
2017-11-01 15:00:00,49.86,50.05,49.81,50.05,187912.0,43.4245,43.59,43.381,43.59,187912.0
2017-11-01 15:30:00,50.05,50.13,49.91,49.93,382370.0,43.59,43.6597,43.4681,43.4855,382370.0
2017-11-02 09:30:00,49.87,49.95,49.6,49.71,126568.0,43.4332,43.5029,43.1981,43.2939,126568.0
2017-11-02 10:00:00,49.69,49.74,49.5,49.5,61776.0,43.2765,43.32,43.111,43.111,61776.0
2017-11-02 10:30:00,49.51,49.55,49.27,49.31,124404.0,43.1197,43.1545,42.9107,42.9455,124404.0
2017-11-02 11:00:00,49.33,49.34,49.07,49.16,120356.0,42.9629,42.9716,42.7365,42.8149,120356.0
2017-11-02 11:30:00,49.14,49.25,49.07,49.16,84556.0,42.7975,42.8933,42.7365,42.8149,84556.0
2017-11-02 12:00:00,49.15,49.17,48.98,49.07,90138.0,42.8062,42.8236,42.6581,42.7365,90138.0
2017-11-02 12:30:00,49.06,49.07,48.86,48.89,54294.0,42.7278,42.7365,42.5536,42.5797,54294.0
2017-11-02 13:00:00,48.9,48.98,48.9,48.95,48338.0,42.5884,42.6581,42.5884,42.632,48338.0
2017-11-02 13:30:00,48.93,48.99,48.85,48.96,58682.0,42.6146,42.6668,42.5449,42.6407,58682.0
2017-11-02 14:00:00,48.95,48.96,48.87,48.95,60514.0,42.632,42.6407,42.5623,42.632,60514.0
2017-11-02 14:30:00,48.94,48.96,48.84,48.88,57316.0,42.6233,42.6407,42.5362,42.571,57316.0
2017-11-02 15:00:00,48.88,48.98,48.86,48.96,110800.0,42.571,42.6581,42.5536,42.6407,110800.0
2017-11-02 15:30:00,48.96,49.1,48.96,49.03,253156.0,42.6407,42.7626,42.6407,42.7017,253156.0
2017-11-03 09:30:00,49.01,49.12,48.85,48.9,46174.0,42.6842,42.78,42.5449,42.5884,46174.0
2017-11-03 10:00:00,48.94,49.18,48.94,49.1,60948.0,42.6233,42.8323,42.6233,42.7626,60948.0
2017-11-03 10:30:00,49.08,49.12,49.04,49.05,44584.0,42.7452,42.78,42.7104,42.7191,44584.0
2017-11-03 11:00:00,49.06,49.08,48.79,48.81,91664.0,42.7278,42.7452,42.4926,42.5101,91664.0
2017-11-03 11:30:00,48.8,48.82,48.52,48.63,166016.0,42.5013,42.5188,42.2575,42.3533,166016.0
2017-11-03 12:00:00,48.63,48.81,48.54,48.76,125466.0,42.3533,42.5101,42.2749,42.4665,125466.0
2017-11-03 12:30:00,48.77,48.88,48.72,48.77,44636.0,42.4752,42.571,42.4317,42.4752,44636.0
2017-11-03 13:00:00,48.77,48.85,48.77,48.8,56150.0,42.4752,42.5449,42.4752,42.5013,56150.0
2017-11-03 13:30:00,48.79,48.79,48.68,48.68,63848.0,42.4926,42.4926,42.3968,42.3968,63848.0
2017-11-03 14:00:00,48.68,48.69,48.52,48.52,138878.0,42.3968,42.4055,42.2575,42.2575,138878.0
2017-11-03 14:30:00,48.52,48.53,48.41,48.43,150372.0,42.2575,42.2662,42.1617,42.1791,150372.0
2017-11-03 15:00:00,48.43,48.51,48.37,48.44,167492.0,42.1791,42.2488,42.1268,42.1878,167492.0
2017-11-03 15:30:00,48.44,48.51,48.43,48.45,265240.0,42.1878,42.2488,42.1791,42.1965,265240.0
2017-11-06 09:30:00,48.45,48.5,48.04,48.06,113182.0,42.1965,42.2401,41.8394,41.8569,113182.0
2017-11-06 10:00:00,48.07,48.19,47.8,47.9,101248.0,41.8656,41.9701,41.6304,41.7175,101248.0
2017-11-06 10:30:00,47.88,47.88,47.47,47.49,225618.0,41.7001,41.7001,41.343,41.3604,225618.0
2017-11-06 11:00:00,47.49,47.61,47.47,47.48,119646.0,41.3604,41.4649,41.343,41.3517,119646.0
2017-11-06 11:30:00,47.48,47.52,47.4,47.4,166570.0,41.3517,41.3866,41.282,41.282,166570.0
2017-11-06 12:00:00,47.4,47.46,47.35,47.36,79560.0,41.282,41.3343,41.2385,41.2472,79560.0
2017-11-06 12:30:00,47.36,47.4,47.32,47.35,70774.0,41.2472,41.282,41.2124,41.2385,70774.0
2017-11-06 13:00:00,47.35,47.41,47.23,47.23,138622.0,41.2385,41.2908,41.134,41.134,138622.0
2017-11-06 13:30:00,47.23,47.33,47.07,47.07,136412.0,41.134,41.2211,40.9946,40.9946,136412.0
2017-11-06 14:00:00,47.07,47.23,47.04,47.21,122482.0,40.9946,41.134,40.9685,41.1166,122482.0
2017-11-06 14:30:00,47.21,47.21,47.09,47.16,101016.0,41.1166,41.1166,41.0121,41.073,101016.0
2017-11-06 15:00:00,47.18,47.24,47.08,47.1,177196.0,41.0904,41.1427,41.0033,41.0208,177196.0
2017-11-06 15:30:00,47.08,47.13,46.97,46.98,507314.0,41.0033,41.0469,40.9075,40.9163,507314.0
2017-11-07 09:30:00,46.92,47.28,46.85,47.02,171838.0,40.864,41.1775,40.803,40.9511,171838.0
2017-11-07 10:00:00,47.04,47.21,46.88,47.19,284058.0,40.9685,41.1166,40.8292,41.0991,284058.0
2017-11-07 10:30:00,47.2,47.27,47.01,47.12,119580.0,41.1079,41.1688,40.9424,41.0382,119580.0
2017-11-07 11:00:00,47.12,47.27,47.12,47.26,120584.0,41.0382,41.1688,41.0382,41.1601,120584.0
2017-11-07 11:30:00,47.26,47.29,47.07,47.13,72294.0,41.1601,41.1862,40.9946,41.0469,72294.0
2017-11-07 12:00:00,47.12,47.21,47.04,47.2,59246.0,41.0382,41.1166,40.9685,41.1079,59246.0
2017-11-07 12:30:00,47.2,47.22,47.14,47.19,49994.0,41.1079,41.1253,41.0556,41.0991,49994.0
2017-11-07 13:00:00,47.19,47.27,47.17,47.22,72202.0,41.0991,41.1688,41.0817,41.1253,72202.0
2017-11-07 13:30:00,47.22,47.22,47.13,47.18,61528.0,41.1253,41.1253,41.0469,41.0904,61528.0
2017-11-07 14:00:00,47.19,47.34,47.19,47.34,152654.0,41.0991,41.2298,41.0991,41.2298,152654.0
2017-11-07 14:30:00,47.34,47.57,47.33,47.49,192120.0,41.2298,41.4301,41.2211,41.3604,192120.0
2017-11-07 15:00:00,47.5,47.7,47.49,47.59,216888.0,41.3691,41.5433,41.3604,41.4475,216888.0
2017-11-07 15:30:00,47.6,47.62,47.48,47.58,546414.0,41.4562,41.4736,41.3517,41.4388,546414.0
2017-11-08 09:30:00,47.66,48.09,47.66,47.99,83720.0,41.5085,41.883,41.5085,41.7959,83720.0
2017-11-08 10:00:00,48.02,48.21,47.99,48.2,83610.0,41.822,41.9875,41.7959,41.9788,83610.0
2017-11-08 10:30:00,48.16,48.19,48.03,48.19,70354.0,41.944,41.9701,41.8307,41.9701,70354.0
2017-11-08 11:00:00,48.19,48.2,47.96,48.08,48362.0,41.9701,41.9788,41.7698,41.8743,48362.0
2017-11-08 11:30:00,48.08,48.2,48.02,48.16,50348.0,41.8743,41.9788,41.822,41.944,50348.0
2017-11-08 12:00:00,48.17,48.22,48.04,48.1,37528.0,41.9527,41.9962,41.8394,41.8917,37528.0
2017-11-08 12:30:00,48.13,48.2,48.12,48.18,39486.0,41.9178,41.9788,41.9091,41.9614,39486.0
2017-11-08 13:00:00,48.18,48.24,48.16,48.23,39324.0,41.9614,42.0136,41.944,42.0049,39324.0
2017-11-08 13:30:00,48.23,48.24,48.1,48.1,49536.0,42.0049,42.0136,41.8917,41.8917,49536.0
2017-11-08 14:00:00,48.1,48.17,48.1,48.17,62384.0,41.8917,41.9527,41.8917,41.9527,62384.0
2017-11-08 14:30:00,48.16,48.29,48.14,48.26,62608.0,41.944,42.0572,41.9265,42.031,62608.0
2017-11-08 15:00:00,48.24,48.27,48.16,48.18,79896.0,42.0136,42.0398,41.944,41.9614,79896.0
2017-11-08 15:30:00,48.18,48.27,48.16,48.22,266548.0,41.9614,42.0398,41.944,41.9962,266548.0
2017-11-09 09:30:00,48.22,48.42,48.05,48.24,63298.0,41.9962,42.1704,41.8481,42.0136,63298.0
2017-11-09 10:00:00,48.24,48.3,47.93,47.94,52874.0,42.0136,42.0659,41.7436,41.7523,52874.0
2017-11-09 10:30:00,47.95,48.01,47.77,47.83,79586.0,41.7611,41.8133,41.6043,41.6565,79586.0
2017-11-09 11:00:00,47.83,47.92,47.77,47.79,53660.0,41.6565,41.7349,41.6043,41.6217,53660.0
2017-11-09 11:30:00,47.81,47.9,47.8,47.9,49410.0,41.6391,41.7175,41.6304,41.7175,49410.0
2017-11-09 12:00:00,47.9,47.91,47.74,47.78,35102.0,41.7175,41.7262,41.5782,41.613,35102.0
2017-11-09 12:30:00,47.77,47.84,47.73,47.74,55468.0,41.6043,41.6653,41.5695,41.5782,55468.0
2017-11-09 13:00:00,47.75,47.85,47.72,47.85,41902.0,41.5869,41.674,41.5607,41.674,41902.0
2017-11-09 13:30:00,47.85,47.9,47.83,47.88,51234.0,41.674,41.7175,41.6565,41.7001,51234.0
2017-11-09 14:00:00,47.88,47.92,47.84,47.88,61152.0,41.7001,41.7349,41.6653,41.7001,61152.0
2017-11-09 14:30:00,47.88,47.89,47.77,47.83,97268.0,41.7001,41.7088,41.6043,41.6565,97268.0
2017-11-09 15:00:00,47.84,47.94,47.82,47.94,81658.0,41.6653,41.7523,41.6478,41.7523,81658.0
2017-11-09 15:30:00,47.94,47.94,47.69,47.76,302958.0,41.7523,41.7523,41.5346,41.5956,302958.0
2017-11-10 09:30:00,47.74,48.02,47.72,47.87,90324.0,41.5782,41.822,41.5607,41.6914,90324.0
2017-11-10 10:00:00,47.97,48.14,47.95,48.01,58306.0,41.7785,41.9265,41.7611,41.8133,58306.0
2017-11-10 10:30:00,48.02,48.06,47.92,48.04,57170.0,41.822,41.8569,41.7349,41.8394,57170.0
2017-11-10 11:00:00,48.06,48.13,48.04,48.13,58872.0,41.8569,41.9178,41.8394,41.9178,58872.0
2017-11-10 11:30:00,48.13,48.24,48.08,48.22,41838.0,41.9178,42.0136,41.8743,41.9962,41838.0
2017-11-10 12:00:00,48.23,48.3,48.21,48.26,34488.0,42.0049,42.0659,41.9875,42.031,34488.0
2017-11-10 12:30:00,48.27,48.3,48.25,48.27,37996.0,42.0398,42.0659,42.0223,42.0398,37996.0
2017-11-10 13:00:00,48.26,48.33,48.24,48.3,39774.0,42.031,42.092,42.0136,42.0659,39774.0
2017-11-10 13:30:00,48.29,48.34,48.28,48.32,44564.0,42.0572,42.1007,42.0485,42.0833,44564.0
2017-11-10 14:00:00,48.33,48.45,48.33,48.44,99878.0,42.092,42.1965,42.092,42.1878,99878.0
2017-11-10 14:30:00,48.43,48.49,48.42,48.47,66668.0,42.1791,42.2314,42.1704,42.2139,66668.0
2017-11-10 15:00:00,48.48,48.54,48.45,48.52,74768.0,42.2226,42.2749,42.1965,42.2575,74768.0
2017-11-10 15:30:00,48.52,48.52,48.4,48.47,237478.0,42.2575,42.2575,42.153,42.2139,237478.0
2017-11-13 09:30:00,48.49,48.89,48.49,48.73,179330.0,42.2314,42.5797,42.2314,42.4404,179330.0
2017-11-13 10:00:00,48.77,48.81,48.63,48.71,85724.0,42.4752,42.5101,42.3533,42.423,85724.0
2017-11-13 10:30:00,48.7,48.79,48.69,48.73,48546.0,42.4143,42.4926,42.4055,42.4404,48546.0
2017-11-13 11:00:00,48.72,48.88,48.71,48.88,34798.0,42.4317,42.571,42.423,42.571,34798.0
2017-11-13 11:30:00,48.86,48.87,48.72,48.77,44656.0,42.5536,42.5623,42.4317,42.4752,44656.0
2017-11-13 12:00:00,48.77,48.82,48.71,48.74,35700.0,42.4752,42.5188,42.423,42.4491,35700.0
2017-11-13 12:30:00,48.73,48.82,48.69,48.72,40402.0,42.4404,42.5188,42.4055,42.4317,40402.0
2017-11-13 13:00:00,48.72,48.72,48.63,48.69,39810.0,42.4317,42.4317,42.3533,42.4055,39810.0
2017-11-13 13:30:00,48.69,48.71,48.67,48.67,48382.0,42.4055,42.423,42.3881,42.3881,48382.0
2017-11-13 14:00:00,48.67,48.68,48.58,48.6,93506.0,42.3881,42.3968,42.3097,42.3272,93506.0
2017-11-13 14:30:00,48.6,48.66,48.54,48.6,78476.0,42.3272,42.3794,42.2749,42.3272,78476.0
2017-11-13 15:00:00,48.59,48.66,48.53,48.58,94960.0,42.3185,42.3794,42.2662,42.3097,94960.0
2017-11-13 15:30:00,48.59,48.63,48.45,48.48,308530.0,42.3185,42.3533,42.1965,42.2226,308530.0
2017-11-14 09:30:00,48.41,48.81,48.27,48.57,88096.0,42.1617,42.5101,42.0398,42.301,88096.0
2017-11-14 10:00:00,48.57,48.72,48.56,48.63,63884.0,42.301,42.4317,42.2923,42.3533,63884.0
2017-11-14 10:30:00,48.66,48.79,48.59,48.72,127484.0,42.3794,42.4926,42.3185,42.4317,127484.0
2017-11-14 11:00:00,48.72,48.79,48.63,48.77,417912.0,42.4317,42.4926,42.3533,42.4752,417912.0
2017-11-14 11:30:00,48.74,48.84,48.65,48.78,181396.0,42.4491,42.5362,42.3707,42.4839,181396.0
2017-11-14 12:00:00,48.77,48.93,48.76,48.91,77942.0,42.4752,42.6146,42.4665,42.5971,77942.0
2017-11-14 12:30:00,48.91,48.91,48.72,48.73,51878.0,42.5971,42.5971,42.4317,42.4404,51878.0
2017-11-14 13:00:00,48.74,48.85,48.72,48.83,77660.0,42.4491,42.5449,42.4317,42.5275,77660.0
2017-11-14 13:30:00,48.82,48.85,48.79,48.81,52964.0,42.5188,42.5449,42.4926,42.5101,52964.0
2017-11-14 14:00:00,48.82,48.91,48.79,48.91,55512.0,42.5188,42.5971,42.4926,42.5971,55512.0
2017-11-14 14:30:00,48.89,49.09,48.88,49.09,75550.0,42.5797,42.7539,42.571,42.7539,75550.0
2017-11-14 15:00:00,49.09,49.17,49.02,49.16,142814.0,42.7539,42.8236,42.693,42.8149,142814.0
2017-11-14 15:30:00,49.16,49.31,49.16,49.29,518286.0,42.8149,42.9455,42.8149,42.9281,518286.0
2017-11-15 09:30:00,49.17,49.23,48.65,48.79,78238.0,42.8236,42.8758,42.3707,42.4926,78238.0
2017-11-15 10:00:00,48.79,48.79,48.56,48.7,41328.0,42.4926,42.4926,42.2923,42.4143,41328.0
2017-11-15 10:30:00,48.7,48.82,48.66,48.72,47676.0,42.4143,42.5188,42.3794,42.4317,47676.0
2017-11-15 11:00:00,48.76,48.76,48.59,48.63,85512.0,42.4665,42.4665,42.3185,42.3533,85512.0
2017-11-15 11:30:00,48.63,48.66,48.56,48.6,66826.0,42.3533,42.3794,42.2923,42.3272,66826.0
2017-11-15 12:00:00,48.61,48.74,48.6,48.74,72522.0,42.3359,42.4491,42.3272,42.4491,72522.0
2017-11-15 12:30:00,48.73,48.74,48.68,48.71,60476.0,42.4404,42.4491,42.3968,42.423,60476.0
2017-11-15 13:00:00,48.71,48.73,48.63,48.65,53636.0,42.423,42.4404,42.3533,42.3707,53636.0
2017-11-15 13:30:00,48.69,48.7,48.57,48.65,37560.0,42.4055,42.4143,42.301,42.3707,37560.0
2017-11-15 14:00:00,48.63,48.64,48.5,48.52,52274.0,42.3533,42.362,42.2401,42.2575,52274.0
2017-11-15 14:30:00,48.52,48.57,48.47,48.51,62598.0,42.2575,42.301,42.2139,42.2488,62598.0
2017-11-15 15:00:00,48.51,48.54,48.41,48.42,70892.0,42.2488,42.2749,42.1617,42.1704,70892.0
2017-11-15 15:30:00,48.42,48.43,48.2,48.24,302444.0,42.1704,42.1791,41.9788,42.0136,302444.0
2017-11-16 09:30:00,48.58,48.93,48.49,48.87,165008.0,42.3097,42.6146,42.2314,42.5623,165008.0
2017-11-16 10:00:00,48.87,49.16,48.82,49.13,104100.0,42.5623,42.8149,42.5188,42.7888,104100.0
2017-11-16 10:30:00,49.13,49.16,48.96,49.11,152124.0,42.7888,42.8149,42.6407,42.7713,152124.0
2017-11-16 11:00:00,49.13,49.24,49.11,49.24,136152.0,42.7888,42.8846,42.7713,42.8846,136152.0
2017-11-16 11:30:00,49.24,49.59,49.23,49.59,133418.0,42.8846,43.1894,42.8758,43.1894,133418.0
2017-11-16 12:00:00,49.59,49.87,49.57,49.85,136872.0,43.1894,43.4332,43.172,43.4158,136872.0
2017-11-16 12:30:00,49.86,49.87,49.64,49.79,74606.0,43.4245,43.4332,43.2329,43.3636,74606.0
2017-11-16 13:00:00,49.77,49.92,49.67,49.91,134882.0,43.3461,43.4768,43.2591,43.4681,134882.0
2017-11-16 13:30:00,49.9,49.94,49.85,49.87,78872.0,43.4594,43.4942,43.4158,43.4332,78872.0
2017-11-16 14:00:00,49.88,49.98,49.81,49.82,129746.0,43.4419,43.529,43.381,43.3897,129746.0
2017-11-16 14:30:00,49.82,49.88,49.66,49.68,205910.0,43.3897,43.4419,43.2503,43.2678,205910.0
2017-11-16 15:00:00,49.69,49.87,49.68,49.87,208730.0,43.2765,43.4332,43.2678,43.4332,208730.0
2017-11-16 15:30:00,49.87,49.87,49.74,49.79,394074.0,43.4332,43.4332,43.32,43.3636,394074.0
2017-11-17 09:30:00,49.53,50.29,49.53,50.1,183184.0,43.1371,43.799,43.1371,43.6336,183184.0
2017-11-17 10:00:00,50.1,50.29,49.84,49.88,318982.0,43.6336,43.799,43.4071,43.4419,318982.0
2017-11-17 10:30:00,49.88,49.88,49.65,49.74,96064.0,43.4419,43.4419,43.2416,43.32,96064.0
2017-11-17 11:00:00,49.74,49.95,49.74,49.85,95576.0,43.32,43.5029,43.32,43.4158,95576.0
2017-11-17 11:30:00,49.88,49.88,49.77,49.8,43012.0,43.4419,43.4419,43.3461,43.3723,43012.0
2017-11-17 12:00:00,49.8,49.83,49.77,49.78,41018.0,43.3723,43.3984,43.3461,43.3549,41018.0
2017-11-17 12:30:00,49.78,49.81,49.65,49.69,46350.0,43.3549,43.381,43.2416,43.2765,46350.0
2017-11-17 13:00:00,49.68,49.69,49.57,49.59,41596.0,43.2678,43.2765,43.172,43.1894,41596.0
2017-11-17 13:30:00,49.59,49.76,49.58,49.71,66634.0,43.1894,43.3374,43.1807,43.2939,66634.0
2017-11-17 14:00:00,49.71,49.82,49.69,49.79,166538.0,43.2939,43.3897,43.2765,43.3636,166538.0
2017-11-17 14:30:00,49.77,49.87,49.74,49.86,61006.0,43.3461,43.4332,43.32,43.4245,61006.0
2017-11-17 15:00:00,49.86,49.92,49.84,49.9,60466.0,43.4245,43.4768,43.4071,43.4594,60466.0
2017-11-17 15:30:00,49.9,49.95,49.65,49.69,695740.0,43.4594,43.5029,43.2416,43.2765,695740.0
2017-11-20 09:30:00,49.69,50.32,49.69,50.32,99648.0,43.2765,43.8252,43.2765,43.8252,99648.0
2017-11-20 10:00:00,50.31,50.59,50.3,50.56,166158.0,43.8164,44.0603,43.8077,44.0342,166158.0
2017-11-20 10:30:00,50.57,50.64,50.45,50.46,140860.0,44.0429,44.1039,43.9384,43.9471,140860.0
2017-11-20 11:00:00,50.48,50.52,50.18,50.19,137494.0,43.9645,43.9993,43.7032,43.7119,137494.0
2017-11-20 11:30:00,50.22,50.22,49.97,49.97,64586.0,43.7381,43.7381,43.5203,43.5203,64586.0
2017-11-20 12:00:00,49.97,50.13,49.95,50.06,41538.0,43.5203,43.6597,43.5029,43.5987,41538.0
2017-11-20 12:30:00,50.05,50.13,50.05,50.1,48590.0,43.59,43.6597,43.59,43.6336,48590.0
2017-11-20 13:00:00,50.1,50.1,49.99,50.06,37704.0,43.6336,43.6336,43.5378,43.5987,37704.0
2017-11-20 13:30:00,50.07,50.07,49.95,50.07,39386.0,43.6074,43.6074,43.5029,43.6074,39386.0
2017-11-20 14:00:00,50.07,50.07,49.97,49.98,50596.0,43.6074,43.6074,43.5203,43.529,50596.0
2017-11-20 14:30:00,49.99,50.04,49.98,49.98,43704.0,43.5378,43.5813,43.529,43.529,43704.0
2017-11-20 15:00:00,49.98,50.09,49.94,50.04,114792.0,43.529,43.6248,43.4942,43.5813,114792.0
2017-11-20 15:30:00,50.03,50.15,49.98,50.08,354272.0,43.5726,43.6771,43.529,43.6161,354272.0
2017-11-21 09:30:00,50.04,50.35,49.91,50.31,82398.0,43.5813,43.8513,43.4681,43.8164,82398.0
2017-11-21 10:00:00,50.3,50.79,50.28,50.58,117118.0,43.8077,44.2345,43.7903,44.0516,117118.0
2017-11-21 10:30:00,50.53,50.62,50.26,50.31,89320.0,44.0081,44.0864,43.7729,43.8164,89320.0
2017-11-21 11:00:00,50.3,50.35,50.23,50.32,78816.0,43.8077,43.8513,43.7468,43.8252,78816.0
2017-11-21 11:30:00,50.33,50.37,50.16,50.23,78576.0,43.8339,43.8687,43.6858,43.7468,78576.0
2017-11-21 12:00:00,50.24,50.38,50.23,50.38,58692.0,43.7555,43.8774,43.7468,43.8774,58692.0
2017-11-21 12:30:00,50.35,50.41,50.3,50.4,48470.0,43.8513,43.9035,43.8077,43.8948,48470.0
2017-11-21 13:00:00,50.4,50.44,50.3,50.34,50046.0,43.8948,43.9297,43.8077,43.8426,50046.0
2017-11-21 13:30:00,50.34,50.39,50.15,50.16,62418.0,43.8426,43.8861,43.6771,43.6858,62418.0
2017-11-21 14:00:00,50.16,50.3,50.13,50.23,57904.0,43.6858,43.8077,43.6597,43.7468,57904.0
2017-11-21 14:30:00,50.24,50.26,50.13,50.16,57112.0,43.7555,43.7729,43.6597,43.6858,57112.0
2017-11-21 15:00:00,50.15,50.22,50.13,50.18,97740.0,43.6771,43.7381,43.6597,43.7032,97740.0
2017-11-21 15:30:00,50.19,50.19,50.01,50.04,393160.0,43.7119,43.7119,43.5552,43.5813,393160.0
2017-11-22 09:30:00,49.95,50.07,49.51,49.54,88452.0,43.5029,43.6074,43.1197,43.1458,88452.0
2017-11-22 10:00:00,49.52,49.72,49.39,49.46,90922.0,43.1284,43.3026,43.0152,43.0762,90922.0
2017-11-22 10:30:00,49.44,49.56,49.43,49.49,37884.0,43.0587,43.1633,43.05,43.1023,37884.0
2017-11-22 11:00:00,49.49,49.55,49.42,49.5,38678.0,43.1023,43.1545,43.0413,43.111,38678.0
2017-11-22 11:30:00,49.52,49.56,49.47,49.54,74758.0,43.1284,43.1633,43.0849,43.1458,74758.0
2017-11-22 12:00:00,49.54,49.55,49.35,49.4,51102.0,43.1458,43.1545,42.9804,43.0239,51102.0
2017-11-22 12:30:00,49.38,49.43,49.38,49.4,52812.0,43.0065,43.05,43.0065,43.0239,52812.0
2017-11-22 13:00:00,49.41,49.49,49.4,49.48,29932.0,43.0326,43.1023,43.0239,43.0936,29932.0
2017-11-22 13:30:00,49.49,49.58,49.45,49.49,54990.0,43.1023,43.1807,43.0674,43.1023,54990.0
2017-11-22 14:00:00,49.51,49.57,49.49,49.53,33832.0,43.1197,43.172,43.1023,43.1371,33832.0
2017-11-22 14:30:00,49.55,49.6,49.51,49.54,43874.0,43.1545,43.1981,43.1197,43.1458,43874.0
2017-11-22 15:00:00,49.54,49.63,49.53,49.6,57144.0,43.1458,43.2242,43.1371,43.1981,57144.0
2017-11-22 15:30:00,49.6,49.6,49.5,49.52,231648.0,43.1981,43.1981,43.111,43.1284,231648.0
2017-11-24 09:30:00,49.66,49.88,49.54,49.6,54634.0,43.2503,43.4419,43.1458,43.1981,54634.0
2017-11-24 10:00:00,49.58,49.81,49.53,49.65,23006.0,43.1807,43.381,43.1371,43.2416,23006.0
2017-11-24 10:30:00,49.66,49.77,49.6,49.76,24618.0,43.2503,43.3461,43.1981,43.3374,24618.0
2017-11-24 11:00:00,49.75,49.79,49.68,49.68,18266.0,43.3287,43.3636,43.2678,43.2678,18266.0
2017-11-24 11:30:00,49.67,49.68,49.59,49.62,16516.0,43.2591,43.2678,43.1894,43.2155,16516.0
2017-11-24 12:00:00,49.61,49.65,49.59,49.61,18770.0,43.2068,43.2416,43.1894,43.2068,18770.0
2017-11-24 12:30:00,49.62,49.64,49.56,49.57,67596.0,43.2155,43.2329,43.1633,43.172,67596.0
2017-11-27 09:30:00,49.72,49.83,49.6,49.77,29884.0,43.3026,43.3984,43.1981,43.3461,29884.0
2017-11-27 10:00:00,49.75,49.83,49.56,49.81,60448.0,43.3287,43.3984,43.1633,43.381,60448.0
2017-11-27 10:30:00,49.82,49.95,49.81,49.95,51552.0,43.3897,43.5029,43.381,43.5029,51552.0
2017-11-27 11:00:00,49.92,49.94,49.8,49.81,50162.0,43.4768,43.4942,43.3723,43.381,50162.0
2017-11-27 11:30:00,49.83,50.1,49.83,50.04,50088.0,43.3984,43.6336,43.3984,43.5813,50088.0
2017-11-27 12:00:00,50.04,50.13,50.0,50.13,57464.0,43.5813,43.6597,43.5465,43.6597,57464.0
2017-11-27 12:30:00,50.12,50.12,50.06,50.09,46070.0,43.651,43.651,43.5987,43.6248,46070.0
2017-11-27 13:00:00,50.08,50.1,50.02,50.05,53172.0,43.6161,43.6336,43.5639,43.59,53172.0
2017-11-27 13:30:00,50.04,50.1,50.03,50.1,95070.0,43.5813,43.6336,43.5726,43.6336,95070.0
2017-11-27 14:00:00,50.09,50.1,50.06,50.1,59076.0,43.6248,43.6336,43.5987,43.6336,59076.0
2017-11-27 14:30:00,50.1,50.13,50.06,50.1,53722.0,43.6336,43.6597,43.5987,43.6336,53722.0
2017-11-27 15:00:00,50.11,50.13,50.07,50.13,74610.0,43.6423,43.6597,43.6074,43.6597,74610.0
2017-11-27 15:30:00,50.13,50.13,50.06,50.08,285802.0,43.6597,43.6597,43.5987,43.6161,285802.0
2017-11-28 09:30:00,50.13,50.37,50.03,50.3,41122.0,43.6597,43.8687,43.5726,43.8077,41122.0
2017-11-28 10:00:00,50.27,50.3,49.96,50.02,120944.0,43.7816,43.8077,43.5116,43.5639,120944.0
2017-11-28 10:30:00,50.02,50.18,50.02,50.18,28048.0,43.5639,43.7032,43.5639,43.7032,28048.0
2017-11-28 11:00:00,50.18,50.29,50.15,50.25,38514.0,43.7032,43.799,43.6771,43.7642,38514.0
2017-11-28 11:30:00,50.21,50.28,50.18,50.26,30012.0,43.7294,43.7903,43.7032,43.7729,30012.0
2017-11-28 12:00:00,50.26,50.32,50.24,50.25,44632.0,43.7729,43.8252,43.7555,43.7642,44632.0
2017-11-28 12:30:00,50.25,50.27,50.2,50.22,29618.0,43.7642,43.7816,43.7206,43.7381,29618.0
2017-11-28 13:00:00,50.23,50.28,50.2,50.26,28468.0,43.7468,43.7903,43.7206,43.7729,28468.0
2017-11-28 13:30:00,50.26,50.27,50.17,50.23,36036.0,43.7729,43.7816,43.6945,43.7468,36036.0
2017-11-28 14:00:00,50.22,50.37,50.21,50.26,136684.0,43.7381,43.8687,43.7294,43.7729,136684.0
2017-11-28 14:30:00,50.27,50.36,50.25,50.36,52740.0,43.7816,43.86,43.7642,43.86,52740.0
2017-11-28 15:00:00,50.37,50.38,50.29,50.31,192114.0,43.8687,43.8774,43.799,43.8164,192114.0
2017-11-28 15:30:00,50.32,50.49,50.31,50.48,476364.0,43.8252,43.9732,43.8164,43.9645,476364.0
2017-11-29 09:30:00,50.53,51.24,50.24,51.13,169116.0,44.0081,44.6264,43.7555,44.5306,169116.0
2017-11-29 10:00:00,51.24,51.69,50.95,51.46,150538.0,44.6264,45.0183,44.3738,44.818,150538.0
2017-11-29 10:30:00,51.38,51.57,51.22,51.35,110494.0,44.7483,44.9138,44.609,44.7222,110494.0
2017-11-29 11:00:00,51.36,51.36,51.13,51.2,98072.0,44.7309,44.7309,44.5306,44.5916,98072.0
2017-11-29 11:30:00,51.22,51.42,51.13,51.41,85350.0,44.609,44.7832,44.5306,44.7745,85350.0
2017-11-29 12:00:00,51.36,51.44,51.2,51.24,61800.0,44.7309,44.8006,44.5916,44.6264,61800.0
2017-11-29 12:30:00,51.23,51.29,51.08,51.12,49976.0,44.6177,44.67,44.4871,44.5219,49976.0
2017-11-29 13:00:00,51.14,51.15,51.05,51.05,49252.0,44.5393,44.548,44.4609,44.4609,49252.0
2017-11-29 13:30:00,51.05,51.08,50.93,50.93,98870.0,44.4609,44.4871,44.3564,44.3564,98870.0
2017-11-29 14:00:00,50.94,50.98,50.87,50.97,75510.0,44.3651,44.4,44.3042,44.3913,75510.0
2017-11-29 14:30:00,50.96,50.99,50.9,50.91,100714.0,44.3826,44.4087,44.3303,44.339,100714.0
2017-11-29 15:00:00,50.91,51.0,50.91,50.95,127868.0,44.339,44.4174,44.339,44.3738,127868.0
2017-11-29 15:30:00,50.96,51.07,50.94,51.05,398122.0,44.3826,44.4784,44.3651,44.4609,398122.0
2017-11-30 09:30:00,51.28,51.97,51.02,51.74,292068.0,44.6613,45.2622,44.4348,45.0619,292068.0
2017-11-30 10:00:00,51.76,51.83,51.34,51.43,150594.0,45.0793,45.1403,44.7135,44.7919,150594.0
2017-11-30 10:30:00,51.38,51.43,50.86,51.17,163388.0,44.7483,44.7919,44.2955,44.5654,163388.0
2017-11-30 11:00:00,51.18,51.29,51.02,51.02,51494.0,44.5742,44.67,44.4348,44.4348,51494.0
2017-11-30 11:30:00,51.01,51.17,50.99,51.04,52128.0,44.4261,44.5654,44.4087,44.4522,52128.0
2017-11-30 12:00:00,51.05,51.32,51.04,51.29,34756.0,44.4609,44.6961,44.4522,44.67,34756.0
2017-11-30 12:30:00,51.27,51.41,51.27,51.28,40424.0,44.6525,44.7745,44.6525,44.6613,40424.0
2017-11-30 13:00:00,51.27,51.3,51.15,51.2,53846.0,44.6525,44.6787,44.548,44.5916,53846.0
2017-11-30 13:30:00,51.22,51.27,51.09,51.11,83604.0,44.609,44.6525,44.4958,44.5132,83604.0
2017-11-30 14:00:00,51.13,51.16,51.01,51.08,57918.0,44.5306,44.5567,44.4261,44.4871,57918.0
2017-11-30 14:30:00,51.1,51.12,51.02,51.11,42672.0,44.5045,44.5219,44.4348,44.5132,42672.0
2017-11-30 15:00:00,51.09,51.17,51.07,51.13,67620.0,44.4958,44.5654,44.4784,44.5306,67620.0
2017-11-30 15:30:00,51.14,51.22,51.06,51.09,286736.0,44.5393,44.609,44.4696,44.4958,286736.0
2017-12-01 09:30:00,51.12,51.38,50.95,51.22,106882.0,44.5219,44.7483,44.3738,44.609,106882.0
2017-12-01 10:00:00,51.21,51.37,50.98,51.16,52534.0,44.6003,44.7396,44.4,44.5567,52534.0
2017-12-01 10:30:00,51.14,51.14,50.88,51.0,42216.0,44.5393,44.5393,44.3129,44.4174,42216.0
2017-12-01 11:00:00,50.99,51.09,50.4,50.68,95140.0,44.4087,44.4958,43.8948,44.1387,95140.0
2017-12-01 11:30:00,50.7,51.01,50.51,51.0,83442.0,44.1561,44.4261,43.9906,44.4174,83442.0
2017-12-01 12:00:00,51.0,51.02,50.68,51.01,43910.0,44.4174,44.4348,44.1387,44.4261,43910.0
2017-12-01 12:30:00,51.02,51.16,50.95,51.02,64158.0,44.4348,44.5567,44.3738,44.4348,64158.0
2017-12-01 13:00:00,51.03,51.08,50.98,51.06,84024.0,44.4435,44.4871,44.4,44.4696,84024.0
2017-12-01 13:30:00,51.07,51.27,51.06,51.22,42920.0,44.4784,44.6525,44.4696,44.609,42920.0
2017-12-01 14:00:00,51.22,51.27,51.12,51.18,86670.0,44.609,44.6525,44.5219,44.5742,86670.0
2017-12-01 14:30:00,51.16,51.25,51.15,51.2,59640.0,44.5567,44.6351,44.548,44.5916,59640.0
2017-12-01 15:00:00,51.21,51.37,51.13,51.35,90982.0,44.6003,44.7396,44.5306,44.7222,90982.0
2017-12-01 15:30:00,51.34,51.49,51.31,51.44,285772.0,44.7135,44.8441,44.6874,44.8006,285772.0
2017-12-04 09:30:00,51.65,52.18,51.45,52.18,143954.0,44.9835,45.4451,44.8093,45.4451,143954.0
2017-12-04 10:00:00,52.2,52.37,52.03,52.12,53190.0,45.4625,45.6106,45.3144,45.3928,53190.0
2017-12-04 10:30:00,52.15,52.2,51.98,52.17,78312.0,45.419,45.4625,45.2709,45.4364,78312.0
2017-12-04 11:00:00,52.17,52.21,52.01,52.21,33092.0,45.4364,45.4712,45.297,45.4712,33092.0
2017-12-04 11:30:00,52.22,52.27,52.14,52.26,43706.0,45.4799,45.5235,45.4102,45.5148,43706.0
2017-12-04 12:00:00,52.27,52.35,52.23,52.28,45860.0,45.5235,45.5931,45.4886,45.5322,45860.0
2017-12-04 12:30:00,52.29,52.3,52.15,52.19,41200.0,45.5409,45.5496,45.419,45.4538,41200.0
2017-12-04 13:00:00,52.2,52.21,52.08,52.21,26516.0,45.4625,45.4712,45.358,45.4712,26516.0
2017-12-04 13:30:00,52.2,52.28,52.19,52.28,42132.0,45.4625,45.5322,45.4538,45.5322,42132.0
2017-12-04 14:00:00,52.27,52.29,52.11,52.16,65788.0,45.5235,45.5409,45.3841,45.4277,65788.0
2017-12-04 14:30:00,52.17,52.35,52.16,52.33,63628.0,45.4364,45.5931,45.4277,45.5757,63628.0
2017-12-04 15:00:00,52.33,52.37,52.27,52.33,87622.0,45.5757,45.6106,45.5235,45.5757,87622.0
2017-12-04 15:30:00,52.34,52.35,52.2,52.27,282134.0,45.5844,45.5931,45.4625,45.5235,282134.0
2017-12-05 09:30:00,52.34,52.38,51.72,51.77,105424.0,45.5844,45.6193,45.0445,45.088,105424.0
2017-12-05 10:00:00,51.88,52.18,51.84,52.1,76254.0,45.1838,45.4451,45.149,45.3754,76254.0
2017-12-05 10:30:00,52.12,52.13,51.91,51.92,60150.0,45.3928,45.4015,45.2099,45.2186,60150.0
2017-12-05 11:00:00,51.93,51.98,51.84,51.94,77184.0,45.2274,45.2709,45.149,45.2361,77184.0
2017-12-05 11:30:00,51.92,51.99,51.84,51.85,44762.0,45.2186,45.2796,45.149,45.1577,44762.0
2017-12-05 12:00:00,51.88,51.89,51.6,51.6,39368.0,45.1838,45.1925,44.9399,44.9399,39368.0
2017-12-05 12:30:00,51.6,51.72,51.59,51.63,33170.0,44.9399,45.0445,44.9312,44.9661,33170.0
2017-12-05 13:00:00,51.63,51.72,51.45,51.47,73556.0,44.9661,45.0445,44.8093,44.8267,73556.0
2017-12-05 13:30:00,51.48,51.49,51.35,51.46,51578.0,44.8354,44.8441,44.7222,44.818,51578.0
2017-12-05 14:00:00,51.47,51.54,51.35,51.43,120578.0,44.8267,44.8877,44.7222,44.7919,120578.0
2017-12-05 14:30:00,51.42,51.49,51.4,51.44,70126.0,44.7832,44.8441,44.7658,44.8006,70126.0
2017-12-05 15:00:00,51.46,51.5,51.38,51.49,126470.0,44.818,44.8529,44.7483,44.8441,126470.0
2017-12-05 15:30:00,51.49,51.56,51.45,51.47,423848.0,44.8441,44.9051,44.8093,44.8267,423848.0
2017-12-06 09:30:00,51.48,51.74,51.45,51.54,24840.0,44.8354,45.0619,44.8093,44.8877,24840.0
2017-12-06 10:00:00,51.52,51.8,51.5,51.58,197456.0,44.8703,45.1141,44.8529,44.9225,197456.0
2017-12-06 10:30:00,51.6,51.76,51.52,51.63,65490.0,44.9399,45.0793,44.8703,44.9661,65490.0
2017-12-06 11:00:00,51.63,51.66,51.45,51.48,55568.0,44.9661,44.9922,44.8093,44.8354,55568.0
2017-12-06 11:30:00,51.49,51.53,51.39,51.42,33546.0,44.8441,44.879,44.7571,44.7832,33546.0
2017-12-06 12:00:00,51.42,51.53,51.42,51.53,32206.0,44.7832,44.879,44.7832,44.879,32206.0
2017-12-06 12:30:00,51.54,51.57,51.47,51.51,27904.0,44.8877,44.9138,44.8267,44.8616,27904.0
2017-12-06 13:00:00,51.48,51.51,51.45,51.49,18502.0,44.8354,44.8616,44.8093,44.8441,18502.0
2017-12-06 13:30:00,51.49,51.57,51.43,51.49,34450.0,44.8441,44.9138,44.7919,44.8441,34450.0
2017-12-06 14:00:00,51.49,51.53,51.42,51.45,31714.0,44.8441,44.879,44.7832,44.8093,31714.0
2017-12-06 14:30:00,51.47,51.54,51.47,51.49,57092.0,44.8267,44.8877,44.8267,44.8441,57092.0
2017-12-06 15:00:00,51.49,51.57,51.49,51.54,52052.0,44.8441,44.9138,44.8441,44.8877,52052.0
2017-12-06 15:30:00,51.53,51.59,51.46,51.49,272138.0,44.879,44.9312,44.818,44.8441,272138.0
2017-12-07 09:30:00,51.57,51.58,51.26,51.33,68300.0,44.9138,44.9225,44.6438,44.7048,68300.0
2017-12-07 10:00:00,51.32,51.38,51.02,51.09,172584.0,44.6961,44.7483,44.4348,44.4958,172584.0
2017-12-07 10:30:00,51.1,51.37,51.09,51.17,51460.0,44.5045,44.7396,44.4958,44.5654,51460.0
2017-12-07 11:00:00,51.2,51.21,51.06,51.14,47220.0,44.5916,44.6003,44.4696,44.5393,47220.0
2017-12-07 11:30:00,51.14,51.18,50.98,51.09,37904.0,44.5393,44.5742,44.4,44.4958,37904.0
2017-12-07 12:00:00,51.09,51.13,51.0,51.12,39872.0,44.4958,44.5306,44.4174,44.5219,39872.0
2017-12-07 12:30:00,51.12,51.18,51.07,51.13,35634.0,44.5219,44.5742,44.4784,44.5306,35634.0
2017-12-07 13:00:00,51.12,51.2,51.1,51.2,29694.0,44.5219,44.5916,44.5045,44.5916,29694.0
2017-12-07 13:30:00,51.19,51.51,51.18,51.35,129416.0,44.5829,44.8616,44.5742,44.7222,129416.0
2017-12-07 14:00:00,51.33,51.37,51.17,51.32,122996.0,44.7048,44.7396,44.5654,44.6961,122996.0
2017-12-07 14:30:00,51.31,51.31,51.19,51.24,74828.0,44.6874,44.6874,44.5829,44.6264,74828.0
2017-12-07 15:00:00,51.24,51.26,51.06,51.1,165856.0,44.6264,44.6438,44.4696,44.5045,165856.0
2017-12-07 15:30:00,51.1,51.19,51.02,51.07,401610.0,44.5045,44.5829,44.4348,44.4784,401610.0
2017-12-08 09:30:00,51.02,51.18,50.45,50.6,121802.0,44.4348,44.5742,43.9384,44.069,121802.0
2017-12-08 10:00:00,50.62,50.67,50.46,50.52,107630.0,44.0864,44.13,43.9471,43.9993,107630.0
2017-12-08 10:30:00,50.52,50.69,50.49,50.66,92586.0,43.9993,44.1474,43.9732,44.1213,92586.0
2017-12-08 11:00:00,50.67,50.76,50.6,50.62,72766.0,44.13,44.2084,44.069,44.0864,72766.0
2017-12-08 11:30:00,50.64,50.77,50.63,50.66,75288.0,44.1039,44.2171,44.0951,44.1213,75288.0
2017-12-08 12:00:00,50.66,50.81,50.66,50.77,90650.0,44.1213,44.2519,44.1213,44.2171,90650.0
2017-12-08 12:30:00,50.81,50.87,50.72,50.73,43296.0,44.2519,44.3042,44.1735,44.1822,43296.0
2017-12-08 13:00:00,50.74,50.74,50.66,50.69,37122.0,44.1909,44.1909,44.1213,44.1474,37122.0
2017-12-08 13:30:00,50.67,50.68,50.56,50.61,31470.0,44.13,44.1387,44.0342,44.0777,31470.0
2017-12-08 14:00:00,50.6,50.63,50.54,50.54,79888.0,44.069,44.0951,44.0168,44.0168,79888.0
2017-12-08 14:30:00,50.54,50.64,50.51,50.51,48754.0,44.0168,44.1039,43.9906,43.9906,48754.0
2017-12-08 15:00:00,50.54,50.66,50.52,50.65,115310.0,44.0168,44.1213,43.9993,44.1126,115310.0
2017-12-08 15:30:00,50.64,50.71,50.53,50.58,468902.0,44.1039,44.1648,44.0081,44.0516,468902.0
2017-12-11 09:30:00,50.46,50.54,49.8,49.95,146020.0,43.9471,44.0168,43.3723,43.5029,146020.0
2017-12-11 10:00:00,49.94,50.05,49.8,49.8,102412.0,43.4942,43.59,43.3723,43.3723,102412.0
2017-12-11 10:30:00,49.79,50.12,49.79,49.9,83220.0,43.3636,43.651,43.3636,43.4594,83220.0
2017-12-11 11:00:00,49.88,49.97,49.71,49.91,98120.0,43.4419,43.5203,43.2939,43.4681,98120.0
2017-12-11 11:30:00,49.91,49.98,49.8,49.83,61498.0,43.4681,43.529,43.3723,43.3984,61498.0
2017-12-11 12:00:00,49.84,49.94,49.81,49.82,58992.0,43.4071,43.4942,43.381,43.3897,58992.0
2017-12-11 12:30:00,49.8,49.91,49.8,49.87,60054.0,43.3723,43.4681,43.3723,43.4332,60054.0
2017-12-11 13:00:00,49.86,49.95,49.83,49.95,41492.0,43.4245,43.5029,43.3984,43.5029,41492.0
2017-12-11 13:30:00,49.95,50.1,49.91,50.06,75780.0,43.5029,43.6336,43.4681,43.5987,75780.0
2017-12-11 14:00:00,50.07,50.27,50.05,50.24,84350.0,43.6074,43.7816,43.59,43.7555,84350.0
2017-12-11 14:30:00,50.25,50.35,50.12,50.24,113986.0,43.7642,43.8513,43.651,43.7555,113986.0
2017-12-11 15:00:00,50.24,50.29,50.17,50.27,84902.0,43.7555,43.799,43.6945,43.7816,84902.0
2017-12-11 15:30:00,50.27,50.33,50.22,50.27,343636.0,43.7816,43.8339,43.7381,43.7816,343636.0
2017-12-12 09:30:00,50.5,50.59,50.13,50.42,103648.0,43.9819,44.0603,43.6597,43.9123,103648.0
2017-12-12 10:00:00,50.42,50.67,50.42,50.6,87754.0,43.9123,44.13,43.9123,44.069,87754.0
2017-12-12 10:30:00,50.57,50.63,50.51,50.58,67254.0,44.0429,44.0951,43.9906,44.0516,67254.0
2017-12-12 11:00:00,50.55,50.83,50.55,50.71,143528.0,44.0255,44.2693,44.0255,44.1648,143528.0
2017-12-12 11:30:00,50.72,50.77,50.49,50.52,80996.0,44.1735,44.2171,43.9732,43.9993,80996.0
2017-12-12 12:00:00,50.54,50.72,50.48,50.69,62292.0,44.0168,44.1735,43.9645,44.1474,62292.0
2017-12-12 12:30:00,50.7,50.77,50.63,50.67,46066.0,44.1561,44.2171,44.0951,44.13,46066.0
2017-12-12 13:00:00,50.67,50.74,50.65,50.72,52072.0,44.13,44.1909,44.1126,44.1735,52072.0
2017-12-12 13:30:00,50.72,50.8,50.66,50.78,59266.0,44.1735,44.2432,44.1213,44.2258,59266.0
2017-12-12 14:00:00,50.78,50.81,50.71,50.72,83644.0,44.2258,44.2519,44.1648,44.1735,83644.0
2017-12-12 14:30:00,50.71,50.74,50.61,50.7,97234.0,44.1648,44.1909,44.0777,44.1561,97234.0
2017-12-12 15:00:00,50.69,50.77,50.66,50.76,112006.0,44.1474,44.2171,44.1213,44.2084,112006.0
2017-12-12 15:30:00,50.76,50.77,50.52,50.55,363042.0,44.2084,44.2171,43.9993,44.0255,363042.0
2017-12-13 09:30:00,50.74,50.74,50.37,50.52,93110.0,44.1909,44.1909,43.8687,43.9993,93110.0
2017-12-13 10:00:00,50.53,50.65,50.38,50.55,63356.0,44.0081,44.1126,43.8774,44.0255,63356.0
2017-12-13 10:30:00,50.56,50.6,50.48,50.54,45292.0,44.0342,44.069,43.9645,44.0168,45292.0
2017-12-13 11:00:00,50.54,50.57,50.44,50.46,42158.0,44.0168,44.0429,43.9297,43.9471,42158.0
2017-12-13 11:30:00,50.46,50.48,50.27,50.27,45068.0,43.9471,43.9645,43.7816,43.7816,45068.0
2017-12-13 12:00:00,50.27,50.29,50.18,50.27,41824.0,43.7816,43.799,43.7032,43.7816,41824.0
2017-12-13 12:30:00,50.26,50.4,50.26,50.34,24382.0,43.7729,43.8948,43.7729,43.8426,24382.0
2017-12-13 13:00:00,50.35,50.43,50.35,50.39,25514.0,43.8513,43.921,43.8513,43.8861,25514.0
2017-12-13 13:30:00,50.38,50.45,50.34,50.34,19672.0,43.8774,43.9384,43.8426,43.8426,19672.0
2017-12-13 14:00:00,50.35,50.55,50.35,50.52,32894.0,43.8513,44.0255,43.8513,43.9993,32894.0
2017-12-13 14:30:00,50.52,50.7,50.51,50.67,43144.0,43.9993,44.1561,43.9906,44.13,43144.0
2017-12-13 15:00:00,50.67,50.71,50.56,50.57,74246.0,44.13,44.1648,44.0342,44.0429,74246.0
2017-12-13 15:30:00,50.57,50.6,50.48,50.49,210302.0,44.0429,44.069,43.9645,43.9732,210302.0
2017-12-14 09:30:00,50.51,50.51,50.18,50.24,53834.0,43.9906,43.9906,43.7032,43.7555,53834.0
2017-12-14 10:00:00,50.24,50.4,50.14,50.4,99164.0,43.7555,43.8948,43.6684,43.8948,99164.0
2017-12-14 10:30:00,50.47,50.48,50.27,50.37,30024.0,43.9558,43.9645,43.7816,43.8687,30024.0
2017-12-14 11:00:00,50.35,50.44,50.35,50.4,18074.0,43.8513,43.9297,43.8513,43.8948,18074.0
2017-12-14 11:30:00,50.38,50.4,50.32,50.34,22746.0,43.8774,43.8948,43.8252,43.8426,22746.0
2017-12-14 12:00:00,50.34,50.42,50.32,50.33,31958.0,43.8426,43.9123,43.8252,43.8339,31958.0
2017-12-14 12:30:00,50.32,50.35,50.27,50.27,20222.0,43.8252,43.8513,43.7816,43.7816,20222.0
2017-12-14 13:00:00,50.27,50.37,50.27,50.37,26940.0,43.7816,43.8687,43.7816,43.8687,26940.0
2017-12-14 13:30:00,50.35,50.38,50.33,50.35,37044.0,43.8513,43.8774,43.8339,43.8513,37044.0
2017-12-14 14:00:00,50.35,50.35,50.28,50.31,40964.0,43.8513,43.8513,43.7903,43.8164,40964.0
2017-12-14 14:30:00,50.3,50.51,50.3,50.5,41908.0,43.8077,43.9906,43.8077,43.9819,41908.0
2017-12-14 15:00:00,50.51,50.51,50.35,50.36,51852.0,43.9906,43.9906,43.8513,43.86,51852.0
2017-12-14 15:30:00,50.35,50.38,50.12,50.12,249602.0,43.8513,43.8774,43.651,43.651,249602.0
2017-12-15 09:30:00,50.3,50.77,50.27,50.38,346000.0,43.8077,44.2171,43.7816,43.8774,346000.0
2017-12-15 10:00:00,50.35,50.49,50.25,50.44,51694.0,43.8513,43.9732,43.7642,43.9297,51694.0
2017-12-15 10:30:00,50.44,50.48,50.36,50.4,39790.0,43.9297,43.9645,43.86,43.8948,39790.0
2017-12-15 11:00:00,50.44,50.52,50.37,50.52,58872.0,43.9297,43.9993,43.8687,43.9993,58872.0
2017-12-15 11:30:00,50.57,50.66,50.52,50.66,32768.0,44.0429,44.1213,43.9993,44.1213,32768.0
2017-12-15 12:00:00,50.64,50.75,50.63,50.75,30658.0,44.1039,44.1997,44.0951,44.1997,30658.0
2017-12-15 12:30:00,50.75,50.85,50.69,50.83,57334.0,44.1997,44.2868,44.1474,44.2693,57334.0
2017-12-15 13:00:00,50.83,50.85,50.74,50.81,29614.0,44.2693,44.2868,44.1909,44.2519,29614.0
2017-12-15 13:30:00,50.8,50.83,50.71,50.81,34046.0,44.2432,44.2693,44.1648,44.2519,34046.0
2017-12-15 14:00:00,50.8,50.87,50.77,50.85,28366.0,44.2432,44.3042,44.2171,44.2868,28366.0
2017-12-15 14:30:00,50.84,50.91,50.77,50.77,68034.0,44.278,44.339,44.2171,44.2171,68034.0
2017-12-15 15:00:00,50.79,50.84,50.71,50.71,69294.0,44.2345,44.278,44.1648,44.1648,69294.0
2017-12-15 15:30:00,50.69,50.72,50.62,50.72,397048.0,44.1474,44.1735,44.0864,44.1735,397048.0
2017-12-18 09:30:00,50.88,51.29,50.82,51.06,87466.0,44.3129,44.67,44.2606,44.4696,87466.0
2017-12-18 10:00:00,51.09,51.21,50.99,51.14,93574.0,44.4958,44.6003,44.4087,44.5393,93574.0
2017-12-18 10:30:00,51.12,51.43,51.11,51.37,56036.0,44.5219,44.7919,44.5132,44.7396,56036.0
2017-12-18 11:00:00,51.38,51.4,51.23,51.29,40108.0,44.7483,44.7658,44.6177,44.67,40108.0
2017-12-18 11:30:00,51.32,51.4,51.27,51.35,36850.0,44.6961,44.7658,44.6525,44.7222,36850.0
2017-12-18 12:00:00,51.35,51.37,51.17,51.17,38056.0,44.7222,44.7396,44.5654,44.5654,38056.0
2017-12-18 12:30:00,51.17,51.17,51.08,51.13,29210.0,44.5654,44.5654,44.4871,44.5306,29210.0
2017-12-18 13:00:00,51.12,51.14,51.02,51.06,22404.0,44.5219,44.5393,44.4348,44.4696,22404.0
2017-12-18 13:30:00,51.08,51.12,51.04,51.09,33342.0,44.4871,44.5219,44.4522,44.4958,33342.0
2017-12-18 14:00:00,51.02,51.04,50.88,50.88,33472.0,44.4348,44.4522,44.3129,44.3129,33472.0
2017-12-18 14:30:00,50.88,50.99,50.88,50.98,36912.0,44.3129,44.4087,44.3129,44.4,36912.0
2017-12-18 15:00:00,50.98,50.99,50.84,50.87,65246.0,44.4,44.4087,44.278,44.3042,65246.0
2017-12-18 15:30:00,50.86,50.9,50.81,50.85,185328.0,44.2955,44.3303,44.2519,44.2868,185328.0
2017-12-19 09:30:00,51.02,51.43,50.87,50.88,82922.0,44.4348,44.7919,44.3042,44.3129,82922.0
2017-12-19 10:00:00,50.93,51.13,50.85,50.91,40926.0,44.3564,44.5306,44.2868,44.339,40926.0
2017-12-19 10:30:00,50.91,51.06,50.84,51.04,38182.0,44.339,44.4696,44.278,44.4522,38182.0
2017-12-19 11:00:00,51.11,51.12,50.98,51.01,43350.0,44.5132,44.5219,44.4,44.4261,43350.0
2017-12-19 11:30:00,50.98,51.07,50.85,50.85,96104.0,44.4,44.4784,44.2868,44.2868,96104.0
2017-12-19 12:00:00,50.85,50.95,50.8,50.93,50342.0,44.2868,44.3738,44.2432,44.3564,50342.0
2017-12-19 12:30:00,50.93,51.07,50.93,51.06,33032.0,44.3564,44.4784,44.3564,44.4696,33032.0
2017-12-19 13:00:00,51.05,51.12,51.01,51.02,38778.0,44.4609,44.5219,44.4261,44.4348,38778.0
2017-12-19 13:30:00,51.04,51.04,50.94,50.99,25056.0,44.4522,44.4522,44.3651,44.4087,25056.0
2017-12-19 14:00:00,50.98,51.05,50.97,50.99,66144.0,44.4,44.4609,44.3913,44.4087,66144.0
2017-12-19 14:30:00,50.99,51.06,50.86,50.87,58828.0,44.4087,44.4696,44.2955,44.3042,58828.0
2017-12-19 15:00:00,50.85,50.88,50.81,50.84,52166.0,44.2868,44.3129,44.2519,44.278,52166.0
2017-12-19 15:30:00,50.85,50.9,50.79,50.79,201880.0,44.2868,44.3303,44.2345,44.2345,201880.0
2017-12-20 09:30:00,50.99,50.99,50.2,50.31,82354.0,44.4087,44.4087,43.7206,43.8164,82354.0
2017-12-20 10:00:00,50.34,50.34,50.13,50.3,89778.0,43.8426,43.8426,43.6597,43.8077,89778.0
2017-12-20 10:30:00,50.31,50.37,50.13,50.37,53480.0,43.8164,43.8687,43.6597,43.8687,53480.0
2017-12-20 11:00:00,50.32,50.44,50.27,50.36,33984.0,43.8252,43.9297,43.7816,43.86,33984.0
2017-12-20 11:30:00,50.37,50.57,50.33,50.51,59100.0,43.8687,44.0429,43.8339,43.9906,59100.0
2017-12-20 12:00:00,50.52,50.7,50.42,50.63,98140.0,43.9993,44.1561,43.9123,44.0951,98140.0
2017-12-20 12:30:00,50.65,50.71,50.55,50.6,23624.0,44.1126,44.1648,44.0255,44.069,23624.0
2017-12-20 13:00:00,50.63,50.74,50.57,50.73,25352.0,44.0951,44.1909,44.0429,44.1822,25352.0
2017-12-20 13:30:00,50.74,50.83,50.68,50.72,35786.0,44.1909,44.2693,44.1387,44.1735,35786.0
2017-12-20 14:00:00,50.73,50.73,50.63,50.71,74654.0,44.1822,44.1822,44.0951,44.1648,74654.0
2017-12-20 14:30:00,50.7,50.81,50.69,50.76,60802.0,44.1561,44.2519,44.1474,44.2084,60802.0
2017-12-20 15:00:00,50.75,50.82,50.72,50.76,58666.0,44.1997,44.2606,44.1735,44.2084,58666.0
2017-12-20 15:30:00,50.76,50.81,50.68,50.7,211490.0,44.2084,44.2519,44.1387,44.1561,211490.0
2017-12-21 09:30:00,50.82,50.85,50.63,50.73,61556.0,44.2606,44.2868,44.0951,44.1822,61556.0
2017-12-21 10:00:00,50.7,50.74,50.54,50.62,29660.0,44.1561,44.1909,44.0168,44.0864,29660.0
2017-12-21 10:30:00,50.63,50.66,50.49,50.64,39688.0,44.0951,44.1213,43.9732,44.1039,39688.0
2017-12-21 11:00:00,50.65,50.66,50.56,50.65,45582.0,44.1126,44.1213,44.0342,44.1126,45582.0
2017-12-21 11:30:00,50.66,50.83,50.64,50.77,70930.0,44.1213,44.2693,44.1039,44.2171,70930.0
2017-12-21 12:00:00,50.74,50.77,50.61,50.67,35102.0,44.1909,44.2171,44.0777,44.13,35102.0
2017-12-21 12:30:00,50.65,50.67,50.57,50.66,26198.0,44.1126,44.13,44.0429,44.1213,26198.0
2017-12-21 13:00:00,50.68,50.88,50.68,50.85,32114.0,44.1387,44.3129,44.1387,44.2868,32114.0
2017-12-21 13:30:00,50.84,50.84,50.71,50.74,26106.0,44.278,44.278,44.1648,44.1909,26106.0
2017-12-21 14:00:00,50.75,50.75,50.65,50.73,32470.0,44.1997,44.1997,44.1126,44.1822,32470.0
2017-12-21 14:30:00,50.73,50.75,50.67,50.69,71334.0,44.1822,44.1997,44.13,44.1474,71334.0
2017-12-21 15:00:00,50.7,50.71,50.57,50.67,155892.0,44.1561,44.1648,44.0429,44.13,155892.0
2017-12-21 15:30:00,50.68,50.69,50.51,50.57,262030.0,44.1387,44.1474,43.9906,44.0429,262030.0
2017-12-22 09:30:00,50.83,51.02,50.49,50.93,65372.0,44.2693,44.4348,43.9732,44.3564,65372.0
2017-12-22 10:00:00,50.93,51.05,50.83,51.0,44690.0,44.3564,44.4609,44.2693,44.4174,44690.0
2017-12-22 10:30:00,50.98,51.13,50.96,51.1,50202.0,44.4,44.5306,44.3826,44.5045,50202.0
2017-12-22 11:00:00,51.11,51.17,50.99,51.06,36106.0,44.5132,44.5654,44.4087,44.4696,36106.0
2017-12-22 11:30:00,51.05,51.08,50.95,50.98,37456.0,44.4609,44.4871,44.3738,44.4,37456.0
2017-12-22 12:00:00,50.99,51.0,50.93,50.93,28594.0,44.4087,44.4174,44.3564,44.3564,28594.0
2017-12-22 12:30:00,50.93,50.95,50.88,50.9,27946.0,44.3564,44.3738,44.3129,44.3303,27946.0
2017-12-22 13:00:00,50.9,50.94,50.84,50.93,32926.0,44.3303,44.3651,44.278,44.3564,32926.0
2017-12-22 13:30:00,50.92,50.94,50.83,50.91,53318.0,44.3477,44.3651,44.2693,44.339,53318.0
2017-12-22 14:00:00,50.9,51.02,50.9,50.93,53740.0,44.3303,44.4348,44.3303,44.3564,53740.0
2017-12-22 14:30:00,50.94,51.05,50.93,51.02,37646.0,44.3651,44.4609,44.3564,44.4348,37646.0
2017-12-22 15:00:00,51.02,51.02,50.93,50.93,37010.0,44.4348,44.4348,44.3564,44.3564,37010.0
2017-12-22 15:30:00,50.94,50.98,50.88,50.96,149786.0,44.3651,44.4,44.3129,44.3826,149786.0
2017-12-26 09:30:00,50.99,51.35,50.98,51.24,33090.0,44.4087,44.7222,44.4,44.6264,33090.0
2017-12-26 10:00:00,51.26,51.3,50.95,50.98,28816.0,44.6438,44.6787,44.3738,44.4,28816.0
2017-12-26 10:30:00,50.99,51.19,50.99,51.19,25602.0,44.4087,44.5829,44.4087,44.5829,25602.0
2017-12-26 11:00:00,51.16,51.21,51.02,51.05,19750.0,44.5567,44.6003,44.4348,44.4609,19750.0
2017-12-26 11:30:00,51.06,51.22,51.01,51.15,40292.0,44.4696,44.609,44.4261,44.548,40292.0
2017-12-26 12:00:00,51.16,51.16,51.01,51.05,29816.0,44.5567,44.5567,44.4261,44.4609,29816.0
2017-12-26 12:30:00,51.06,51.1,51.01,51.03,27348.0,44.4696,44.5045,44.4261,44.4435,27348.0
2017-12-26 13:00:00,51.02,51.07,51.01,51.04,28890.0,44.4348,44.4784,44.4261,44.4522,28890.0
2017-12-26 13:30:00,51.06,51.1,51.02,51.09,34738.0,44.4696,44.5045,44.4348,44.4958,34738.0
2017-12-26 14:00:00,51.1,51.15,51.0,51.05,27930.0,44.5045,44.548,44.4174,44.4609,27930.0
2017-12-26 14:30:00,51.04,51.1,51.01,51.02,30666.0,44.4522,44.5045,44.4261,44.4348,30666.0
2017-12-26 15:00:00,51.02,51.1,51.02,51.08,71602.0,44.4348,44.5045,44.4348,44.4871,71602.0
2017-12-26 15:30:00,51.09,51.09,50.96,51.0,109758.0,44.4958,44.4958,44.3826,44.4174,109758.0
2017-12-27 09:30:00,51.21,51.39,51.07,51.22,38980.0,44.6003,44.7571,44.4784,44.609,38980.0
2017-12-27 10:00:00,51.11,51.26,51.04,51.23,35770.0,44.5132,44.6438,44.4522,44.6177,35770.0
2017-12-27 10:30:00,51.24,51.34,51.21,51.26,33648.0,44.6264,44.7135,44.6003,44.6438,33648.0
2017-12-27 11:00:00,51.27,51.38,51.23,51.31,35470.0,44.6525,44.7483,44.6177,44.6874,35470.0
2017-12-27 11:30:00,51.32,51.32,51.21,51.24,43664.0,44.6961,44.6961,44.6003,44.6264,43664.0
2017-12-27 12:00:00,51.22,51.29,51.21,51.26,26574.0,44.609,44.67,44.6003,44.6438,26574.0
2017-12-27 12:30:00,51.27,51.27,51.1,51.1,46792.0,44.6525,44.6525,44.5045,44.5045,46792.0
2017-12-27 13:00:00,51.12,51.12,51.05,51.09,28304.0,44.5219,44.5219,44.4609,44.4958,28304.0
2017-12-27 13:30:00,51.08,51.12,51.07,51.08,24610.0,44.4871,44.5219,44.4784,44.4871,24610.0
2017-12-27 14:00:00,51.08,51.09,50.97,50.98,32820.0,44.4871,44.4958,44.3913,44.4,32820.0
2017-12-27 14:30:00,50.99,51.02,50.91,50.93,35134.0,44.4087,44.4348,44.339,44.3564,35134.0
2017-12-27 15:00:00,50.93,51.01,50.93,50.97,48740.0,44.3564,44.4261,44.3564,44.3913,48740.0
2017-12-27 15:30:00,50.97,51.09,50.97,51.06,146562.0,44.3913,44.4958,44.3913,44.4696,146562.0
2017-12-28 09:30:00,50.95,51.15,50.92,50.98,79876.0,44.5995,44.7746,44.5733,44.6258,79876.0
2017-12-28 10:00:00,50.95,51.02,50.87,50.91,103894.0,44.5995,44.6608,44.5295,44.5645,103894.0
2017-12-28 10:30:00,50.89,51.13,50.88,51.1,70502.0,44.547,44.7571,44.5383,44.7308,70502.0
2017-12-28 11:00:00,51.1,51.16,50.99,51.05,37040.0,44.7308,44.7834,44.6345,44.6871,37040.0
2017-12-28 11:30:00,51.06,51.08,51.01,51.06,30472.0,44.6958,44.7133,44.6521,44.6958,30472.0
2017-12-28 12:00:00,51.06,51.1,51.02,51.05,30360.0,44.6958,44.7308,44.6608,44.6871,30360.0
2017-12-28 12:30:00,51.06,51.06,50.98,50.99,18752.0,44.6958,44.6958,44.6258,44.6345,18752.0
2017-12-28 13:00:00,51.01,51.03,50.95,50.96,36996.0,44.6521,44.6696,44.5995,44.6083,36996.0
2017-12-28 13:30:00,50.95,50.99,50.92,50.96,40842.0,44.5995,44.6345,44.5733,44.6083,40842.0
2017-12-28 14:00:00,50.95,51.0,50.94,50.96,39120.0,44.5995,44.6433,44.5908,44.6083,39120.0
2017-12-28 14:30:00,50.96,51.0,50.91,50.97,45302.0,44.6083,44.6433,44.5645,44.617,45302.0
2017-12-28 15:00:00,50.97,51.06,50.97,51.02,79696.0,44.617,44.6958,44.617,44.6608,79696.0
2017-12-28 15:30:00,51.02,51.16,51.02,51.12,261940.0,44.6608,44.7834,44.6608,44.7483,261940.0
2017-12-29 09:30:00,51.24,51.49,51.02,51.35,68302.0,44.8534,45.0722,44.6608,44.9497,68302.0
2017-12-29 10:00:00,51.36,51.49,51.24,51.46,57518.0,44.9584,45.0722,44.8534,45.046,57518.0
2017-12-29 10:30:00,51.46,51.53,51.24,51.27,76536.0,45.046,45.1072,44.8534,44.8796,76536.0
2017-12-29 11:00:00,51.28,51.34,51.18,51.18,38064.0,44.8884,44.9409,44.8009,44.8009,38064.0
2017-12-29 11:30:00,51.17,51.19,51.1,51.13,35686.0,44.7921,44.8096,44.7308,44.7571,35686.0
2017-12-29 12:00:00,51.13,51.15,51.01,51.05,48302.0,44.7571,44.7746,44.6521,44.6871,48302.0
2017-12-29 12:30:00,51.06,51.13,51.02,51.04,62678.0,44.6958,44.7571,44.6608,44.6783,62678.0
2017-12-29 13:00:00,51.04,51.08,50.99,51.04,24488.0,44.6783,44.7133,44.6345,44.6783,24488.0
2017-12-29 13:30:00,51.04,51.06,50.92,50.99,36116.0,44.6783,44.6958,44.5733,44.6345,36116.0
2017-12-29 14:00:00,50.96,51.04,50.94,51.02,44550.0,44.6083,44.6783,44.5908,44.6608,44550.0
2017-12-29 14:30:00,51.02,51.07,50.99,51.05,53576.0,44.6608,44.7046,44.6345,44.6871,53576.0
2017-12-29 15:00:00,51.04,51.05,50.98,51.02,67728.0,44.6783,44.6871,44.6258,44.6608,67728.0
2017-12-29 15:30:00,51.02,51.06,50.96,50.96,333120.0,44.6608,44.6958,44.6083,44.6083,333120.0
2018-01-02 09:30:00,51.01,51.16,50.27,50.38,66768.0,44.6521,44.7834,44.0043,44.1006,66768.0
2018-01-02 10:00:00,50.41,50.74,50.4,50.72,70468.0,44.1268,44.4157,44.1181,44.3982,70468.0
2018-01-02 10:30:00,50.72,50.74,50.52,50.67,99184.0,44.3982,44.4157,44.2231,44.3544,99184.0
2018-01-02 11:00:00,50.68,50.77,50.62,50.68,88522.0,44.3632,44.442,44.3107,44.3632,88522.0
2018-01-02 11:30:00,50.69,50.87,50.68,50.74,95356.0,44.3719,44.5295,44.3632,44.4157,95356.0
2018-01-02 12:00:00,50.74,50.84,50.73,50.8,57134.0,44.4157,44.5032,44.407,44.4682,57134.0
2018-01-02 12:30:00,50.79,50.87,50.71,50.71,49482.0,44.4595,44.5295,44.3894,44.3894,49482.0
2018-01-02 13:00:00,50.71,50.79,50.71,50.75,36234.0,44.3894,44.4595,44.3894,44.4245,36234.0
2018-01-02 13:30:00,50.74,50.76,50.65,50.65,26006.0,44.4157,44.4332,44.3369,44.3369,26006.0
2018-01-02 14:00:00,50.64,50.68,50.57,50.59,57208.0,44.3282,44.3632,44.2669,44.2844,57208.0
2018-01-02 14:30:00,50.59,50.77,50.59,50.71,100338.0,44.2844,44.442,44.2844,44.3894,100338.0
2018-01-02 15:00:00,50.71,50.72,50.67,50.7,87740.0,44.3894,44.3982,44.3544,44.3807,87740.0
2018-01-02 15:30:00,50.69,50.7,50.58,50.65,249636.0,44.3719,44.3807,44.2756,44.3369,249636.0
2018-01-03 09:30:00,50.54,50.59,50.24,50.45,73836.0,44.2406,44.2844,43.978,44.1619,73836.0
2018-01-03 10:00:00,50.42,50.56,50.27,50.4,76322.0,44.1356,44.2581,44.0043,44.1181,76322.0
2018-01-03 10:30:00,50.38,50.4,50.19,50.23,50862.0,44.1006,44.1181,43.9343,43.9693,50862.0
2018-01-03 11:00:00,50.23,50.51,50.23,50.42,56718.0,43.9693,44.2144,43.9693,44.1356,56718.0
2018-01-03 11:30:00,50.41,50.51,50.4,50.48,40324.0,44.1268,44.2144,44.1181,44.1881,40324.0
2018-01-03 12:00:00,50.49,50.55,50.41,50.5,53184.0,44.1969,44.2494,44.1268,44.2056,53184.0
2018-01-03 12:30:00,50.49,50.6,50.47,50.59,50530.0,44.1969,44.2932,44.1794,44.2844,50530.0
2018-01-03 13:00:00,50.59,50.62,50.52,50.57,38054.0,44.2844,44.3107,44.2231,44.2669,38054.0
2018-01-03 13:30:00,50.55,50.59,50.53,50.57,60234.0,44.2494,44.2844,44.2319,44.2669,60234.0
2018-01-03 14:00:00,50.56,50.56,50.5,50.53,77158.0,44.2581,44.2581,44.2056,44.2319,77158.0
2018-01-03 14:30:00,50.54,50.71,50.52,50.71,145658.0,44.2406,44.3894,44.2231,44.3894,145658.0
2018-01-03 15:00:00,50.71,50.76,50.67,50.76,121652.0,44.3894,44.4332,44.3544,44.4332,121652.0
2018-01-03 15:30:00,50.76,50.77,50.7,50.73,296856.0,44.4332,44.442,44.3807,44.407,296856.0
2018-01-04 09:30:00,50.67,50.95,50.47,50.94,112732.0,44.3544,44.5995,44.1794,44.5908,112732.0
2018-01-04 10:00:00,50.98,51.1,50.9,51.03,64842.0,44.6258,44.7308,44.5558,44.6696,64842.0
2018-01-04 10:30:00,51.06,51.2,50.99,51.02,52250.0,44.6958,44.8184,44.6345,44.6608,52250.0
2018-01-04 11:00:00,51.05,51.16,50.99,51.09,50464.0,44.6871,44.7834,44.6345,44.7221,50464.0
2018-01-04 11:30:00,51.06,51.18,51.01,51.12,43350.0,44.6958,44.8009,44.6521,44.7483,43350.0
2018-01-04 12:00:00,51.14,51.3,51.14,51.24,41456.0,44.7659,44.9059,44.7659,44.8534,41456.0
2018-01-04 12:30:00,51.22,51.35,51.21,51.32,48118.0,44.8359,44.9497,44.8271,44.9234,48118.0
2018-01-04 13:00:00,51.32,51.42,51.27,51.4,54316.0,44.9234,45.011,44.8796,44.9934,54316.0
2018-01-04 13:30:00,51.39,51.4,51.23,51.28,45044.0,44.9847,44.9934,44.8446,44.8884,45044.0
2018-01-04 14:00:00,51.27,51.27,51.19,51.23,40080.0,44.8796,44.8796,44.8096,44.8446,40080.0
2018-01-04 14:30:00,51.21,51.23,51.13,51.14,68292.0,44.8271,44.8446,44.7571,44.7659,68292.0
2018-01-04 15:00:00,51.16,51.19,51.08,51.09,101278.0,44.7834,44.8096,44.7133,44.7221,101278.0
2018-01-04 15:30:00,51.09,51.12,51.02,51.07,161944.0,44.7221,44.7483,44.6608,44.7046,161944.0
2018-01-05 09:30:00,51.26,51.26,50.87,51.2,125532.0,44.8709,44.8709,44.5295,44.8184,125532.0
2018-01-05 10:00:00,51.2,51.49,51.2,51.4,93018.0,44.8184,45.0722,44.8184,44.9934,93018.0
2018-01-05 10:30:00,51.39,51.45,51.27,51.3,30786.0,44.9847,45.0372,44.8796,44.9059,30786.0
2018-01-05 11:00:00,51.31,51.35,51.26,51.27,27100.0,44.9147,44.9497,44.8709,44.8796,27100.0
2018-01-05 11:30:00,51.27,51.33,51.23,51.24,94486.0,44.8796,44.9322,44.8446,44.8534,94486.0
2018-01-05 12:00:00,51.27,51.35,51.24,51.32,33144.0,44.8796,44.9497,44.8534,44.9234,33144.0
2018-01-05 12:30:00,51.32,51.33,51.2,51.21,36878.0,44.9234,44.9322,44.8184,44.8271,36878.0
2018-01-05 13:00:00,51.23,51.33,51.21,51.3,30912.0,44.8446,44.9322,44.8271,44.9059,30912.0
2018-01-05 13:30:00,51.3,51.35,51.29,51.31,45998.0,44.9059,44.9497,44.8972,44.9147,45998.0
2018-01-05 14:00:00,51.3,51.46,51.27,51.44,62050.0,44.9059,45.046,44.8796,45.0285,62050.0
2018-01-05 14:30:00,51.45,51.49,51.44,51.44,62498.0,45.0372,45.0722,45.0285,45.0285,62498.0
2018-01-05 15:00:00,51.44,51.45,51.34,51.44,60396.0,45.0285,45.0372,44.9409,45.0285,60396.0
2018-01-05 15:30:00,51.44,51.63,51.38,51.56,533986.0,45.0285,45.1948,44.9759,45.1335,533986.0
2018-01-08 09:30:00,51.41,51.79,51.34,51.79,159782.0,45.0022,45.3348,44.9409,45.3348,159782.0
2018-01-08 10:00:00,51.78,51.8,51.59,51.59,44038.0,45.3261,45.3436,45.1598,45.1598,44038.0
2018-01-08 10:30:00,51.58,51.6,51.52,51.53,40006.0,45.151,45.1685,45.0985,45.1072,40006.0
2018-01-08 11:00:00,51.52,51.61,51.49,51.57,50606.0,45.0985,45.1773,45.0722,45.1423,50606.0
2018-01-08 11:30:00,51.56,51.57,51.49,51.52,46310.0,45.1335,45.1423,45.0722,45.0985,46310.0
2018-01-08 12:00:00,51.56,51.69,51.53,51.62,58388.0,45.1335,45.2473,45.1072,45.186,58388.0
2018-01-08 12:30:00,51.62,51.65,51.57,51.62,39004.0,45.186,45.2123,45.1423,45.186,39004.0
2018-01-08 13:00:00,51.6,51.69,51.59,51.66,30990.0,45.1685,45.2473,45.1598,45.221,30990.0
2018-01-08 13:30:00,51.65,51.68,51.55,51.56,56948.0,45.2123,45.2385,45.1247,45.1335,56948.0
2018-01-08 14:00:00,51.57,51.59,51.51,51.57,52612.0,45.1423,45.1598,45.0897,45.1423,52612.0
2018-01-08 14:30:00,51.56,51.56,51.48,51.52,53038.0,45.1335,45.1335,45.0635,45.0985,53038.0
2018-01-08 15:00:00,51.52,51.56,51.49,51.55,60676.0,45.0985,45.1335,45.0722,45.1247,60676.0
2018-01-08 15:30:00,51.55,51.63,51.53,51.6,158856.0,45.1247,45.1948,45.1072,45.1685,158856.0
2018-01-09 09:30:00,51.65,51.81,51.54,51.59,94510.0,45.2123,45.3523,45.116,45.1598,94510.0
2018-01-09 10:00:00,51.59,51.76,51.55,51.76,47082.0,45.1598,45.3086,45.1247,45.3086,47082.0
2018-01-09 10:30:00,51.77,51.91,51.72,51.85,103750.0,45.3173,45.4399,45.2736,45.3874,103750.0
2018-01-09 11:00:00,51.83,51.86,51.74,51.83,31086.0,45.3698,45.3961,45.2911,45.3698,31086.0
2018-01-09 11:30:00,51.82,51.82,51.72,51.74,30374.0,45.3611,45.3611,45.2736,45.2911,30374.0
2018-01-09 12:00:00,51.75,51.8,51.7,51.72,29770.0,45.2998,45.3436,45.2561,45.2736,29770.0
2018-01-09 12:30:00,51.71,51.77,51.68,51.76,22596.0,45.2648,45.3173,45.2385,45.3086,22596.0
2018-01-09 13:00:00,51.76,51.78,51.72,51.77,19504.0,45.3086,45.3261,45.2736,45.3173,19504.0
2018-01-09 13:30:00,51.77,51.8,51.76,51.78,30384.0,45.3173,45.3436,45.3086,45.3261,30384.0
2018-01-09 14:00:00,51.79,51.79,51.65,51.65,55298.0,45.3348,45.3348,45.2123,45.2123,55298.0
2018-01-09 14:30:00,51.66,51.77,51.63,51.74,49692.0,45.221,45.3173,45.1948,45.2911,49692.0
2018-01-09 15:00:00,51.74,51.77,51.69,51.71,55660.0,45.2911,45.3173,45.2473,45.2648,55660.0
2018-01-09 15:30:00,51.71,51.72,51.58,51.58,215266.0,45.2648,45.2736,45.151,45.151,215266.0
2018-01-10 09:30:00,51.22,51.4,50.67,50.77,61566.0,44.8359,44.9934,44.3544,44.442,61566.0
2018-01-10 10:00:00,50.79,50.82,50.67,50.81,41596.0,44.4595,44.4857,44.3544,44.477,41596.0
2018-01-10 10:30:00,50.82,50.91,50.76,50.81,78242.0,44.4857,44.5645,44.4332,44.477,78242.0
2018-01-10 11:00:00,50.81,50.94,50.74,50.8,186952.0,44.477,44.5908,44.4157,44.4682,186952.0
2018-01-10 11:30:00,50.78,50.87,50.77,50.85,26162.0,44.4507,44.5295,44.442,44.512,26162.0
2018-01-10 12:00:00,50.83,50.93,50.83,50.9,21930.0,44.4945,44.582,44.4945,44.5558,21930.0
2018-01-10 12:30:00,50.88,50.92,50.77,50.77,41538.0,44.5383,44.5733,44.442,44.442,41538.0
2018-01-10 13:00:00,50.77,50.8,50.69,50.72,43202.0,44.442,44.4682,44.3719,44.3982,43202.0
2018-01-10 13:30:00,50.73,50.76,50.7,50.72,42654.0,44.407,44.4332,44.3807,44.3982,42654.0
2018-01-10 14:00:00,50.72,50.73,50.62,50.65,38650.0,44.3982,44.407,44.3107,44.3369,38650.0
2018-01-10 14:30:00,50.66,50.75,50.65,50.72,36512.0,44.3457,44.4245,44.3369,44.3982,36512.0
2018-01-10 15:00:00,50.72,50.74,50.68,50.69,54362.0,44.3982,44.4157,44.3632,44.3719,54362.0
2018-01-10 15:30:00,50.71,50.82,50.71,50.78,123588.0,44.3894,44.4857,44.3894,44.4507,123588.0
2018-01-11 09:30:00,50.76,50.93,50.44,50.91,103900.0,44.4332,44.582,44.1531,44.5645,103900.0
2018-01-11 10:00:00,50.89,50.89,50.45,50.49,116970.0,44.547,44.547,44.1619,44.1969,116970.0
2018-01-11 10:30:00,50.46,50.6,50.46,50.57,60966.0,44.1706,44.2932,44.1706,44.2669,60966.0
2018-01-11 11:00:00,50.57,50.72,50.54,50.63,71868.0,44.2669,44.3982,44.2406,44.3194,71868.0
2018-01-11 11:30:00,50.63,50.72,50.58,50.71,28914.0,44.3194,44.3982,44.2756,44.3894,28914.0
2018-01-11 12:00:00,50.68,50.74,50.68,50.73,44786.0,44.3632,44.4157,44.3632,44.407,44786.0
2018-01-11 12:30:00,50.72,50.73,50.62,50.7,74832.0,44.3982,44.407,44.3107,44.3807,74832.0
2018-01-11 13:00:00,50.67,50.77,50.66,50.72,39152.0,44.3544,44.442,44.3457,44.3982,39152.0
2018-01-11 13:30:00,50.73,50.74,50.59,50.6,36402.0,44.407,44.4157,44.2844,44.2932,36402.0
2018-01-11 14:00:00,50.6,50.6,50.47,50.54,72114.0,44.2932,44.2932,44.1794,44.2406,72114.0
2018-01-11 14:30:00,50.54,50.56,50.46,50.51,72132.0,44.2406,44.2581,44.1706,44.2144,72132.0
2018-01-11 15:00:00,50.51,50.51,50.43,50.48,86094.0,44.2144,44.2144,44.1443,44.1881,86094.0
2018-01-11 15:30:00,50.47,50.5,50.41,50.5,199972.0,44.1794,44.2056,44.1268,44.2056,199972.0
2018-01-12 09:30:00,50.64,50.66,50.35,50.42,31856.0,44.3282,44.3457,44.0743,44.1356,31856.0
2018-01-12 10:00:00,50.41,50.49,50.31,50.49,23278.0,44.1268,44.1969,44.0393,44.1969,23278.0
2018-01-12 10:30:00,50.5,50.6,50.48,50.51,51190.0,44.2056,44.2932,44.1881,44.2144,51190.0
2018-01-12 11:00:00,50.5,50.55,50.44,50.51,61320.0,44.2056,44.2494,44.1531,44.2144,61320.0
2018-01-12 11:30:00,50.54,50.61,50.49,50.57,38598.0,44.2406,44.3019,44.1969,44.2669,38598.0
2018-01-12 12:00:00,50.58,50.6,50.48,50.49,24260.0,44.2756,44.2932,44.1881,44.1969,24260.0
2018-01-12 12:30:00,50.49,50.54,50.46,50.52,42772.0,44.1969,44.2406,44.1706,44.2231,42772.0
2018-01-12 13:00:00,50.52,50.99,50.48,50.49,80382.0,44.2231,44.6345,44.1881,44.1969,80382.0
2018-01-12 13:30:00,50.48,50.56,50.48,50.53,37060.0,44.1881,44.2581,44.1881,44.2319,37060.0
2018-01-12 14:00:00,50.54,50.68,50.52,50.65,49390.0,44.2406,44.3632,44.2231,44.3369,49390.0
2018-01-12 14:30:00,50.65,50.67,50.54,50.63,69144.0,44.3369,44.3544,44.2406,44.3194,69144.0
2018-01-12 15:00:00,50.63,50.66,50.57,50.57,106622.0,44.3194,44.3457,44.2669,44.2669,106622.0
2018-01-12 15:30:00,50.58,50.59,50.42,50.49,220348.0,44.2756,44.2844,44.1356,44.1969,220348.0
2018-01-16 09:30:00,50.52,50.99,50.47,50.9,60700.0,44.2231,44.6345,44.1794,44.5558,60700.0
2018-01-16 10:00:00,50.91,50.97,50.75,50.75,37292.0,44.5645,44.617,44.4245,44.4245,37292.0
2018-01-16 10:30:00,50.77,50.9,50.66,50.7,142190.0,44.442,44.5558,44.3457,44.3807,142190.0
2018-01-16 11:00:00,50.71,50.8,50.67,50.69,58012.0,44.3894,44.4682,44.3544,44.3719,58012.0
2018-01-16 11:30:00,50.7,50.71,50.49,50.54,125878.0,44.3807,44.3894,44.1969,44.2406,125878.0
2018-01-16 12:00:00,50.54,50.64,50.52,50.54,38948.0,44.2406,44.3282,44.2231,44.2406,38948.0
2018-01-16 12:30:00,50.54,50.59,50.48,50.55,40156.0,44.2406,44.2844,44.1881,44.2494,40156.0
2018-01-16 13:00:00,50.56,50.72,50.55,50.64,36904.0,44.2581,44.3982,44.2494,44.3282,36904.0
2018-01-16 13:30:00,50.65,50.65,50.54,50.57,36728.0,44.3369,44.3369,44.2406,44.2669,36728.0
2018-01-16 14:00:00,50.55,50.7,50.55,50.67,64596.0,44.2494,44.3807,44.2494,44.3544,64596.0
2018-01-16 14:30:00,50.66,50.73,50.55,50.57,76004.0,44.3457,44.407,44.2494,44.2669,76004.0
2018-01-16 15:00:00,50.57,50.71,50.56,50.71,148128.0,44.2669,44.3894,44.2581,44.3894,148128.0
2018-01-16 15:30:00,50.7,50.71,50.6,50.65,335940.0,44.3807,44.3894,44.2932,44.3369,335940.0
2018-01-17 09:30:00,50.88,51.34,50.72,51.24,57354.0,44.5383,44.9409,44.3982,44.8534,57354.0
2018-01-17 10:00:00,51.22,51.55,51.18,51.49,74628.0,44.8359,45.1247,44.8009,45.0722,74628.0
2018-01-17 10:30:00,51.5,51.52,51.34,51.36,69024.0,45.081,45.0985,44.9409,44.9584,69024.0
2018-01-17 11:00:00,51.34,51.4,51.04,51.1,103524.0,44.9409,44.9934,44.6783,44.7308,103524.0
2018-01-17 11:30:00,51.1,51.26,51.1,51.21,43218.0,44.7308,44.8709,44.7308,44.8271,43218.0
2018-01-17 12:00:00,51.22,51.25,51.08,51.25,93222.0,44.8359,44.8621,44.7133,44.8621,93222.0
2018-01-17 12:30:00,51.28,51.38,51.24,51.38,38380.0,44.8884,44.9759,44.8534,44.9759,38380.0
2018-01-17 13:00:00,51.38,51.41,51.23,51.26,50122.0,44.9759,45.0022,44.8446,44.8709,50122.0
2018-01-17 13:30:00,51.3,51.38,51.29,51.35,38516.0,44.9059,44.9759,44.8972,44.9497,38516.0
2018-01-17 14:00:00,51.35,51.45,51.34,51.34,52454.0,44.9497,45.0372,44.9409,44.9409,52454.0
2018-01-17 14:30:00,51.34,51.41,51.24,51.39,27548.0,44.9409,45.0022,44.8534,44.9847,27548.0
2018-01-17 15:00:00,51.4,51.43,51.32,51.34,53622.0,44.9934,45.0197,44.9234,44.9409,53622.0
2018-01-17 15:30:00,51.33,51.42,51.26,51.32,171040.0,44.9322,45.011,44.8709,44.9234,171040.0
2018-01-18 09:30:00,51.4,51.48,51.17,51.32,60910.0,44.9934,45.0635,44.7921,44.9234,60910.0
2018-01-18 10:00:00,51.34,51.55,51.3,51.35,155968.0,44.9409,45.1247,44.9059,44.9497,155968.0
2018-01-18 10:30:00,51.34,51.37,51.24,51.25,62550.0,44.9409,44.9672,44.8534,44.8621,62550.0
2018-01-18 11:00:00,51.23,51.24,51.1,51.13,48214.0,44.8446,44.8534,44.7308,44.7571,48214.0
2018-01-18 11:30:00,51.12,51.28,51.05,51.28,51526.0,44.7483,44.8884,44.6871,44.8884,51526.0
2018-01-18 12:00:00,51.24,51.35,51.23,51.32,44328.0,44.8534,44.9497,44.8446,44.9234,44328.0
2018-01-18 12:30:00,51.33,51.42,51.31,51.39,39230.0,44.9322,45.011,44.9147,44.9847,39230.0
2018-01-18 13:00:00,51.4,51.41,51.33,51.38,35522.0,44.9934,45.0022,44.9322,44.9759,35522.0
2018-01-18 13:30:00,51.36,51.6,51.36,51.56,124430.0,44.9584,45.1685,44.9584,45.1335,124430.0
2018-01-18 14:00:00,51.56,51.58,51.5,51.52,102598.0,45.1335,45.151,45.081,45.0985,102598.0
2018-01-18 14:30:00,51.52,51.63,51.49,51.56,96980.0,45.0985,45.1948,45.0722,45.1335,96980.0
2018-01-18 15:00:00,51.55,51.56,51.37,51.38,111294.0,45.1247,45.1335,44.9672,44.9759,111294.0
2018-01-18 15:30:00,51.38,51.48,51.38,51.46,406514.0,44.9759,45.0635,44.9759,45.046,406514.0
2018-01-19 09:30:00,50.95,50.95,49.73,50.05,884844.0,44.5995,44.5995,43.5316,43.8117,884844.0
2018-01-19 10:00:00,50.05,50.5,49.99,50.49,269990.0,43.8117,44.2056,43.7592,44.1969,269990.0
2018-01-19 10:30:00,50.46,50.48,50.05,50.1,396256.0,44.1706,44.1881,43.8117,43.8555,396256.0
2018-01-19 11:00:00,50.1,50.17,49.99,50.04,159900.0,43.8555,43.9168,43.7592,43.803,159900.0
2018-01-19 11:30:00,50.05,50.07,49.56,49.57,362842.0,43.8117,43.8292,43.3828,43.3915,362842.0
2018-01-19 12:00:00,49.57,49.62,49.29,49.35,500550.0,43.3915,43.4353,43.1464,43.199,500550.0
2018-01-19 12:30:00,49.35,49.81,49.35,49.72,264534.0,43.199,43.6016,43.199,43.5228,264534.0
2018-01-19 13:00:00,49.72,49.81,49.57,49.65,153774.0,43.5228,43.6016,43.3915,43.4616,153774.0
2018-01-19 13:30:00,49.64,49.64,49.51,49.51,111020.0,43.4528,43.4528,43.339,43.339,111020.0
2018-01-19 14:00:00,49.52,49.79,49.44,49.79,224802.0,43.3478,43.5841,43.2777,43.5841,224802.0
2018-01-19 14:30:00,49.79,49.89,49.78,49.83,234032.0,43.5841,43.6717,43.5754,43.6191,234032.0
2018-01-19 15:00:00,49.83,49.94,49.69,49.74,320916.0,43.6191,43.7154,43.4966,43.5403,320916.0
2018-01-19 15:30:00,49.74,49.82,49.58,49.6,729950.0,43.5403,43.6104,43.4003,43.4178,729950.0
2018-01-22 09:30:00,49.67,50.0,49.21,49.58,233882.0,43.4791,43.7679,43.0764,43.4003,233882.0
2018-01-22 10:00:00,49.54,49.66,49.31,49.65,175406.0,43.3653,43.4703,43.1639,43.4616,175406.0
2018-01-22 10:30:00,49.65,49.72,49.44,49.46,136774.0,43.4616,43.5228,43.2777,43.2952,136774.0
2018-01-22 11:00:00,49.44,49.59,49.42,49.48,101152.0,43.2777,43.409,43.2602,43.3128,101152.0
2018-01-22 11:30:00,49.49,49.52,49.41,49.46,66024.0,43.3215,43.3478,43.2515,43.2952,66024.0
2018-01-22 12:00:00,49.44,49.65,49.43,49.65,63978.0,43.2777,43.4616,43.269,43.4616,63978.0
2018-01-22 12:30:00,49.65,49.68,49.59,49.63,59872.0,43.4616,43.4878,43.409,43.4441,59872.0
2018-01-22 13:00:00,49.62,49.65,49.54,49.54,66694.0,43.4353,43.4616,43.3653,43.3653,66694.0
2018-01-22 13:30:00,49.55,49.56,49.47,49.52,73360.0,43.374,43.3828,43.304,43.3478,73360.0
2018-01-22 14:00:00,49.52,49.58,49.43,49.44,108956.0,43.3478,43.4003,43.269,43.2777,108956.0
2018-01-22 14:30:00,49.44,49.54,49.44,49.52,86728.0,43.2777,43.3653,43.2777,43.3478,86728.0
2018-01-22 15:00:00,49.52,49.62,49.51,49.56,183040.0,43.3478,43.4353,43.339,43.3828,183040.0
2018-01-22 15:30:00,49.56,49.61,49.49,49.56,567302.0,43.3828,43.4266,43.3215,43.3828,567302.0
2018-01-23 09:30:00,49.46,49.59,49.17,49.58,149296.0,43.2952,43.409,43.0414,43.4003,149296.0
2018-01-23 10:00:00,49.55,49.7,49.5,49.6,244562.0,43.374,43.5053,43.3303,43.4178,244562.0
2018-01-23 10:30:00,49.6,49.63,49.46,49.48,168318.0,43.4178,43.4441,43.2952,43.3128,168318.0
2018-01-23 11:00:00,49.49,49.51,49.31,49.32,110958.0,43.3215,43.339,43.1639,43.1727,110958.0
2018-01-23 11:30:00,49.32,49.54,49.24,49.47,130654.0,43.1727,43.3653,43.1027,43.304,130654.0
2018-01-23 12:00:00,49.47,49.47,49.37,49.39,125068.0,43.304,43.304,43.2165,43.234,125068.0
2018-01-23 12:30:00,49.42,49.43,49.37,49.41,85624.0,43.2602,43.269,43.2165,43.2515,85624.0
2018-01-23 13:00:00,49.42,49.54,49.42,49.52,75886.0,43.2602,43.3653,43.2602,43.3478,75886.0
2018-01-23 13:30:00,49.53,49.57,49.47,49.56,104214.0,43.3565,43.3915,43.304,43.3828,104214.0
2018-01-23 14:00:00,49.55,49.59,49.47,49.48,109942.0,43.374,43.409,43.304,43.3128,109942.0
2018-01-23 14:30:00,49.48,49.49,49.42,49.47,119020.0,43.3128,43.3215,43.2602,43.304,119020.0
2018-01-23 15:00:00,49.46,49.48,49.35,49.36,172930.0,43.2952,43.3128,43.199,43.2077,172930.0
2018-01-23 15:30:00,49.37,49.54,49.33,49.45,484078.0,43.2165,43.3653,43.1815,43.2865,484078.0
2018-01-24 09:30:00,49.67,50.46,49.49,50.31,238312.0,43.4791,44.1706,43.3215,44.0393,238312.0
2018-01-24 10:00:00,50.31,50.32,49.88,49.92,204714.0,44.0393,44.0481,43.6629,43.6979,204714.0
2018-01-24 10:30:00,49.93,50.16,49.91,50.02,136182.0,43.7067,43.908,43.6892,43.7854,136182.0
2018-01-24 11:00:00,50.02,50.05,49.9,49.93,133082.0,43.7854,43.8117,43.6804,43.7067,133082.0
2018-01-24 11:30:00,49.92,50.05,49.92,50.01,92688.0,43.6979,43.8117,43.6979,43.7767,92688.0
2018-01-24 12:00:00,50.02,50.04,49.93,50.02,102396.0,43.7854,43.803,43.7067,43.7854,102396.0
2018-01-24 12:30:00,50.02,50.02,49.82,49.97,82642.0,43.7854,43.7854,43.6104,43.7417,82642.0
2018-01-24 13:00:00,49.96,50.24,49.95,50.19,121642.0,43.7329,43.978,43.7242,43.9343,121642.0
2018-01-24 13:30:00,50.18,50.32,50.09,50.32,132318.0,43.9255,44.0481,43.8467,44.0481,132318.0
2018-01-24 14:00:00,50.3,50.41,50.2,50.26,183296.0,44.0305,44.1268,43.943,43.9955,183296.0
2018-01-24 14:30:00,50.27,50.32,50.21,50.29,289172.0,44.0043,44.0481,43.9518,44.0218,289172.0
2018-01-24 15:00:00,50.29,50.49,50.22,50.34,217270.0,44.0218,44.1969,43.9605,44.0656,217270.0
2018-01-24 15:30:00,50.35,50.38,50.02,50.07,502058.0,44.0743,44.1006,43.7854,43.8292,502058.0
2018-01-25 09:30:00,51.85,52.5,51.5,52.42,1091264.0,45.3874,45.9563,45.081,45.8863,1091264.0
2018-01-25 10:00:00,52.44,52.68,52.13,52.27,616416.0,45.9038,46.1139,45.6325,45.755,616416.0
2018-01-25 10:30:00,52.28,52.51,52.22,52.49,327934.0,45.7638,45.9651,45.7112,45.9476,327934.0
2018-01-25 11:00:00,52.48,52.79,52.35,52.6,244862.0,45.9388,46.2102,45.825,46.0439,244862.0
2018-01-25 11:30:00,52.59,52.85,52.51,52.7,249608.0,46.0351,46.2627,45.9651,46.1314,249608.0
2018-01-25 12:00:00,52.71,53.1,52.68,52.92,231206.0,46.1402,46.4816,46.1139,46.324,231206.0
2018-01-25 12:30:00,52.91,52.98,52.49,52.62,232834.0,46.3152,46.3765,45.9476,46.0614,232834.0
2018-01-25 13:00:00,52.65,52.83,52.58,52.66,176044.0,46.0876,46.2452,46.0264,46.0964,176044.0
2018-01-25 13:30:00,52.68,52.71,52.42,52.6,151192.0,46.1139,46.1402,45.8863,46.0439,151192.0
2018-01-25 14:00:00,52.59,52.69,52.29,52.41,186164.0,46.0351,46.1227,45.7725,45.8776,186164.0
2018-01-25 14:30:00,52.42,52.49,52.16,52.38,215478.0,45.8863,45.9476,45.6587,45.8513,215478.0
2018-01-25 15:00:00,52.38,52.63,52.32,52.62,238204.0,45.8513,46.0701,45.7988,46.0614,238204.0
2018-01-25 15:30:00,52.63,52.65,52.45,52.55,636516.0,46.0701,46.0876,45.9126,46.0001,636516.0
2018-01-26 09:30:00,52.38,52.99,52.13,52.88,397570.0,45.8513,46.3853,45.6325,46.289,397570.0
2018-01-26 10:00:00,52.93,53.2,52.85,53.12,218126.0,46.3327,46.5691,46.2627,46.4991,218126.0
2018-01-26 10:30:00,53.14,53.17,52.99,53.07,230002.0,46.5166,46.5428,46.3853,46.4553,230002.0
2018-01-26 11:00:00,53.1,53.18,52.96,53.01,143928.0,46.4816,46.5516,46.359,46.4028,143928.0
2018-01-26 11:30:00,53.02,53.18,52.97,53.18,123450.0,46.4115,46.5516,46.3678,46.5516,123450.0
2018-01-26 12:00:00,53.16,53.27,53.09,53.24,101906.0,46.5341,46.6304,46.4728,46.6041,101906.0
2018-01-26 12:30:00,53.24,53.49,53.22,53.48,66232.0,46.6041,46.8229,46.5866,46.8142,66232.0
2018-01-26 13:00:00,53.48,53.66,53.46,53.56,81864.0,46.8142,46.9718,46.7967,46.8842,81864.0
2018-01-26 13:30:00,53.56,53.58,53.38,53.39,96794.0,46.8842,46.9017,46.7267,46.7354,96794.0
2018-01-26 14:00:00,53.38,53.47,53.29,53.44,121666.0,46.7267,46.8054,46.6479,46.7792,121666.0
2018-01-26 14:30:00,53.44,53.53,53.4,53.44,165404.0,46.7792,46.858,46.7442,46.7792,165404.0
2018-01-26 15:00:00,53.43,53.66,53.42,53.59,182730.0,46.7704,46.9718,46.7617,46.9105,182730.0
2018-01-26 15:30:00,53.59,53.78,53.53,53.73,507846.0,46.9105,47.0768,46.858,47.033,507846.0
2018-01-29 09:30:00,53.68,54.21,53.27,54.12,147578.0,46.9893,47.4532,46.6304,47.3744,147578.0
2018-01-29 10:00:00,54.13,54.27,53.94,54.09,142050.0,47.3832,47.5057,47.2169,47.3482,142050.0
2018-01-29 10:30:00,54.08,54.15,53.95,54.03,94184.0,47.3394,47.4007,47.2256,47.2956,94184.0
2018-01-29 11:00:00,54.02,54.25,53.9,54.19,199532.0,47.2869,47.4882,47.1818,47.4357,199532.0
2018-01-29 11:30:00,54.2,54.49,54.19,54.28,139402.0,47.4444,47.6983,47.4357,47.5145,139402.0
2018-01-29 12:00:00,54.27,54.38,54.19,54.38,122920.0,47.5057,47.602,47.4357,47.602,122920.0
2018-01-29 12:30:00,54.35,54.38,54.26,54.35,83256.0,47.5758,47.602,47.497,47.5758,83256.0
2018-01-29 13:00:00,54.36,54.43,54.33,54.41,80324.0,47.5845,47.6458,47.5582,47.6283,80324.0
2018-01-29 13:30:00,54.41,54.41,54.34,54.35,82286.0,47.6283,47.6283,47.567,47.5758,82286.0
2018-01-29 14:00:00,54.35,54.41,54.26,54.32,129048.0,47.5758,47.6283,47.497,47.5495,129048.0
2018-01-29 14:30:00,54.32,54.35,54.26,54.33,125160.0,47.5495,47.5758,47.497,47.5582,125160.0
2018-01-29 15:00:00,54.33,54.33,54.13,54.13,151574.0,47.5582,47.5582,47.3832,47.3832,151574.0
2018-01-29 15:30:00,54.15,54.2,53.87,53.89,468214.0,47.4007,47.4444,47.1556,47.1731,468214.0
2018-01-30 09:30:00,53.91,54.13,53.72,54.01,199552.0,47.1906,47.3832,47.0243,47.2781,199552.0
2018-01-30 10:00:00,54.01,54.1,53.85,54.1,77052.0,47.2781,47.3569,47.1381,47.3569,77052.0
2018-01-30 10:30:00,54.12,54.31,54.08,54.25,96424.0,47.3744,47.5407,47.3394,47.4882,96424.0
2018-01-30 11:00:00,54.27,54.27,53.9,53.92,87218.0,47.5057,47.5057,47.1818,47.1993,87218.0
2018-01-30 11:30:00,53.93,54.2,53.88,54.14,99740.0,47.2081,47.4444,47.1643,47.3919,99740.0
2018-01-30 12:00:00,54.13,54.16,53.95,54.06,89910.0,47.3832,47.4094,47.2256,47.3219,89910.0
2018-01-30 12:30:00,54.09,54.15,54.02,54.02,81370.0,47.3482,47.4007,47.2869,47.2869,81370.0
2018-01-30 13:00:00,54.05,54.06,53.78,53.78,68126.0,47.3131,47.3219,47.0768,47.0768,68126.0
2018-01-30 13:30:00,53.8,53.91,53.72,53.88,91256.0,47.0943,47.1906,47.0243,47.1643,91256.0
2018-01-30 14:00:00,53.87,54.05,53.87,54.03,131542.0,47.1556,47.3131,47.1556,47.2956,131542.0
2018-01-30 14:30:00,54.04,54.07,53.93,53.99,107356.0,47.3044,47.3307,47.2081,47.2606,107356.0
2018-01-30 15:00:00,53.99,54.13,53.94,54.11,134760.0,47.2606,47.3832,47.2169,47.3657,134760.0
2018-01-30 15:30:00,54.1,54.15,53.99,53.99,382932.0,47.3569,47.4007,47.2606,47.2606,382932.0
2018-01-31 09:30:00,54.07,54.47,53.88,54.44,139168.0,47.3307,47.6808,47.1643,47.6545,139168.0
2018-01-31 10:00:00,54.45,54.84,54.43,54.69,228422.0,47.6633,48.0047,47.6458,47.8734,228422.0
2018-01-31 10:30:00,54.71,54.76,54.68,54.7,170068.0,47.8909,47.9346,47.8646,47.8821,170068.0
2018-01-31 11:00:00,54.69,54.7,54.3,54.42,119812.0,47.8734,47.8821,47.532,47.637,119812.0
2018-01-31 11:30:00,54.42,54.65,54.39,54.56,127836.0,47.637,47.8384,47.6108,47.7596,127836.0
2018-01-31 12:00:00,54.58,54.63,54.46,54.61,66574.0,47.7771,47.8209,47.672,47.8033,66574.0
2018-01-31 12:30:00,54.62,54.67,54.52,54.55,78648.0,47.8121,47.8559,47.7246,47.7508,78648.0
2018-01-31 13:00:00,54.55,54.75,54.44,54.72,111734.0,47.7508,47.9259,47.6545,47.8996,111734.0
2018-01-31 13:30:00,54.72,54.82,54.63,54.69,129900.0,47.8996,47.9872,47.8209,47.8734,129900.0
2018-01-31 14:00:00,54.69,54.77,54.38,54.45,136950.0,47.8734,47.9434,47.602,47.6633,136950.0
2018-01-31 14:30:00,54.44,54.46,54.2,54.33,135036.0,47.6545,47.672,47.4444,47.5582,135036.0
2018-01-31 15:00:00,54.35,54.4,54.27,54.37,150112.0,47.5758,47.6195,47.5057,47.5933,150112.0
2018-01-31 15:30:00,54.37,54.49,54.34,54.38,487430.0,47.5933,47.6983,47.567,47.602,487430.0
2018-02-01 09:30:00,54.35,54.38,53.77,53.81,108710.0,47.5758,47.602,47.068,47.1031,108710.0
2018-02-01 10:00:00,53.81,54.01,53.79,53.88,72946.0,47.1031,47.2781,47.0856,47.1643,72946.0
2018-02-01 10:30:00,53.87,53.97,53.82,53.97,45424.0,47.1556,47.2431,47.1118,47.2431,45424.0
2018-02-01 11:00:00,53.97,54.36,53.96,54.27,97686.0,47.2431,47.5845,47.2344,47.5057,97686.0
2018-02-01 11:30:00,54.27,54.54,54.27,54.48,103574.0,47.5057,47.7421,47.5057,47.6895,103574.0
2018-02-01 12:00:00,54.51,54.51,54.39,54.42,48294.0,47.7158,47.7158,47.6108,47.637,48294.0
2018-02-01 12:30:00,54.42,54.44,54.33,54.44,55564.0,47.637,47.6545,47.5582,47.6545,55564.0
2018-02-01 13:00:00,54.41,54.52,54.2,54.22,123978.0,47.6283,47.7246,47.4444,47.462,123978.0
2018-02-01 13:30:00,54.24,54.24,54.1,54.13,89048.0,47.4795,47.4795,47.3569,47.3832,89048.0
2018-02-01 14:00:00,54.13,54.4,53.95,54.03,229736.0,47.3832,47.6195,47.2256,47.2956,229736.0
2018-02-01 14:30:00,54.02,54.06,53.97,53.99,116306.0,47.2869,47.3219,47.2431,47.2606,116306.0
2018-02-01 15:00:00,53.99,54.03,53.83,53.85,219870.0,47.2606,47.2956,47.1206,47.1381,219870.0
2018-02-01 15:30:00,53.85,53.86,53.71,53.77,436718.0,47.1381,47.1468,47.0155,47.068,436718.0
2018-02-02 09:30:00,53.49,53.49,52.69,52.73,158900.0,46.8229,46.8229,46.1227,46.1577,158900.0
2018-02-02 10:00:00,52.76,53.03,52.69,52.9,195496.0,46.1839,46.4203,46.1227,46.3065,195496.0
2018-02-02 10:30:00,52.88,53.03,52.77,52.88,58230.0,46.289,46.4203,46.1927,46.289,58230.0
2018-02-02 11:00:00,52.91,52.99,52.84,52.91,51426.0,46.3152,46.3853,46.254,46.3152,51426.0
2018-02-02 11:30:00,52.91,52.96,52.64,52.66,80630.0,46.3152,46.359,46.0789,46.0964,80630.0
2018-02-02 12:00:00,52.62,52.76,52.53,52.58,127256.0,46.0614,46.1839,45.9826,46.0264,127256.0
2018-02-02 12:30:00,52.56,52.6,52.41,52.41,89124.0,46.0089,46.0439,45.8776,45.8776,89124.0
2018-02-02 13:00:00,52.43,52.44,52.21,52.41,76854.0,45.8951,45.9038,45.7025,45.8776,76854.0
2018-02-02 13:30:00,52.41,52.47,52.23,52.3,58296.0,45.8776,45.9301,45.72,45.7813,58296.0
2018-02-02 14:00:00,52.3,52.35,52.02,52.03,83516.0,45.7813,45.825,45.5362,45.5449,83516.0
2018-02-02 14:30:00,52.02,52.12,51.84,51.88,94328.0,45.5362,45.6237,45.3786,45.4136,94328.0
2018-02-02 15:00:00,51.88,52.22,51.88,52.15,187948.0,45.4136,45.7112,45.4136,45.65,187948.0
2018-02-02 15:30:00,52.13,52.16,51.76,51.79,485046.0,45.6325,45.6587,45.3086,45.3348,485046.0
2018-02-05 09:30:00,51.7,51.96,51.54,51.82,133938.0,45.2561,45.4836,45.116,45.3611,133938.0
2018-02-05 10:00:00,51.8,51.97,51.76,51.93,156150.0,45.3436,45.4924,45.3086,45.4574,156150.0
2018-02-05 10:30:00,51.95,52.09,51.91,52.08,150042.0,45.4749,45.5974,45.4399,45.5887,150042.0
2018-02-05 11:00:00,52.08,52.11,51.95,52.06,128408.0,45.5887,45.6149,45.4749,45.5712,128408.0
2018-02-05 11:30:00,52.06,52.13,51.99,52.07,94386.0,45.5712,45.6325,45.5099,45.5799,94386.0
2018-02-05 12:00:00,52.07,52.09,51.88,51.92,89740.0,45.5799,45.5974,45.4136,45.4486,89740.0
2018-02-05 12:30:00,51.91,51.99,51.89,51.95,71522.0,45.4399,45.5099,45.4224,45.4749,71522.0
2018-02-05 13:00:00,51.95,51.95,51.55,51.61,151104.0,45.4749,45.4749,45.1247,45.1773,151104.0
2018-02-05 13:30:00,51.62,51.64,51.44,51.59,126406.0,45.186,45.2035,45.0285,45.1598,126406.0
2018-02-05 14:00:00,51.58,51.67,51.45,51.52,151178.0,45.151,45.2298,45.0372,45.0985,151178.0
2018-02-05 14:30:00,51.53,51.55,51.22,51.22,125598.0,45.1072,45.1247,44.8359,44.8359,125598.0
2018-02-05 15:00:00,51.21,51.56,50.88,51.51,215046.0,44.8271,45.1335,44.5383,45.0897,215046.0
2018-02-05 15:30:00,51.51,51.66,50.77,50.77,491320.0,45.0897,45.221,44.442,44.442,491320.0
2018-02-06 09:30:00,50.26,50.75,49.74,50.6,208264.0,43.9955,44.4245,43.5403,44.2932,208264.0
2018-02-06 10:00:00,50.63,51.12,50.56,50.69,214550.0,44.3194,44.7483,44.2581,44.3719,214550.0
2018-02-06 10:30:00,50.69,50.83,50.45,50.72,186700.0,44.3719,44.4945,44.1619,44.3982,186700.0
2018-02-06 11:00:00,50.71,50.81,50.46,50.56,87652.0,44.3894,44.477,44.1706,44.2581,87652.0
2018-02-06 11:30:00,50.55,50.67,50.42,50.5,90986.0,44.2494,44.3544,44.1356,44.2056,90986.0
2018-02-06 12:00:00,50.49,50.84,50.49,50.84,61494.0,44.1969,44.5032,44.1969,44.5032,61494.0
2018-02-06 12:30:00,50.83,51.15,50.73,50.83,71044.0,44.4945,44.7746,44.407,44.4945,71044.0
2018-02-06 13:00:00,50.82,50.82,50.58,50.63,124688.0,44.4857,44.4857,44.2756,44.3194,124688.0
2018-02-06 13:30:00,50.63,50.63,50.46,50.5,112038.0,44.3194,44.3194,44.1706,44.2056,112038.0
2018-02-06 14:00:00,50.49,50.56,50.44,50.52,145378.0,44.1969,44.2581,44.1531,44.2231,145378.0
2018-02-06 14:30:00,50.52,51.09,50.49,51.05,98970.0,44.2231,44.7221,44.1969,44.6871,98970.0
2018-02-06 15:00:00,51.07,51.48,51.0,51.26,157818.0,44.7046,45.0635,44.6433,44.8709,157818.0
2018-02-06 15:30:00,51.26,51.47,50.99,51.24,667076.0,44.8709,45.0547,44.6345,44.8534,667076.0
2018-02-07 09:30:00,51.02,51.7,51.02,51.55,90546.0,44.6608,45.2561,44.6608,45.1247,90546.0
2018-02-07 10:00:00,51.48,51.83,51.4,51.67,101684.0,45.0635,45.3698,44.9934,45.2298,101684.0
2018-02-07 10:30:00,51.64,52.02,51.64,52.02,67378.0,45.2035,45.5362,45.2035,45.5362,67378.0
2018-02-07 11:00:00,52.02,52.19,51.97,52.08,92170.0,45.5362,45.685,45.4924,45.5887,92170.0
2018-02-07 11:30:00,52.08,52.08,51.84,52.01,65510.0,45.5887,45.5887,45.3786,45.5274,65510.0
2018-02-07 12:00:00,52.0,52.12,51.9,51.95,82124.0,45.5187,45.6237,45.4311,45.4749,82124.0
2018-02-07 12:30:00,51.96,51.97,51.7,51.77,67584.0,45.4836,45.4924,45.2561,45.3173,67584.0
2018-02-07 13:00:00,51.77,51.84,51.44,51.6,62566.0,45.3173,45.3786,45.0285,45.1685,62566.0
2018-02-07 13:30:00,51.59,51.75,51.46,51.57,67854.0,45.1598,45.2998,45.046,45.1423,67854.0
2018-02-07 14:00:00,51.56,51.74,51.38,51.74,80546.0,45.1335,45.2911,44.9759,45.2911,80546.0
2018-02-07 14:30:00,51.73,51.81,51.41,51.7,96666.0,45.2823,45.3523,45.0022,45.2561,96666.0
2018-02-07 15:00:00,51.68,51.89,51.67,51.8,99046.0,45.2385,45.4224,45.2298,45.3436,99046.0
2018-02-07 15:30:00,51.81,51.9,51.3,51.33,375542.0,45.3523,45.4311,44.9059,44.9322,375542.0
2018-02-08 09:30:00,51.47,52.24,51.23,51.31,64142.0,45.0547,45.7287,44.8446,44.9147,64142.0
2018-02-08 10:00:00,51.29,51.46,51.2,51.33,63840.0,44.8972,45.046,44.8184,44.9322,63840.0
2018-02-08 10:30:00,51.33,51.59,51.33,51.55,48174.0,44.9322,45.1598,44.9322,45.1247,48174.0
2018-02-08 11:00:00,51.52,51.7,51.47,51.6,72786.0,45.0985,45.2561,45.0547,45.1685,72786.0
2018-02-08 11:30:00,51.59,51.71,51.48,51.51,76396.0,45.1598,45.2648,45.0635,45.0897,76396.0
2018-02-08 12:00:00,51.52,51.58,51.33,51.36,75780.0,45.0985,45.151,44.9322,44.9584,75780.0
2018-02-08 12:30:00,51.33,51.52,51.17,51.35,88994.0,44.9322,45.0985,44.7921,44.9497,88994.0
2018-02-08 13:00:00,51.33,51.57,51.24,51.38,114218.0,44.9322,45.1423,44.8534,44.9759,114218.0
2018-02-08 13:30:00,51.35,51.77,51.33,51.69,117928.0,44.9497,45.3173,44.9322,45.2473,117928.0
2018-02-08 14:00:00,51.69,51.83,51.46,51.58,85440.0,45.2473,45.3698,45.046,45.151,85440.0
2018-02-08 14:30:00,51.55,51.6,51.43,51.52,116990.0,45.1247,45.1685,45.0197,45.0985,116990.0
2018-02-08 15:00:00,51.55,51.66,51.3,51.46,135868.0,45.1247,45.221,44.9059,45.046,135868.0
2018-02-08 15:30:00,51.45,51.49,50.67,50.69,523078.0,45.0372,45.0722,44.3544,44.3719,523078.0
2018-02-09 09:30:00,51.08,51.09,50.69,50.85,117634.0,44.7133,44.7221,44.3719,44.512,117634.0
2018-02-09 10:00:00,50.9,51.27,50.88,51.08,79992.0,44.5558,44.8796,44.5383,44.7133,79992.0
2018-02-09 10:30:00,51.07,51.18,50.72,50.98,99420.0,44.7046,44.8009,44.3982,44.6258,99420.0
2018-02-09 11:00:00,50.94,51.08,50.67,50.8,57528.0,44.5908,44.7133,44.3544,44.4682,57528.0
2018-02-09 11:30:00,50.77,50.91,50.63,50.67,70712.0,44.442,44.5645,44.3194,44.3544,70712.0
2018-02-09 12:00:00,50.65,50.67,50.31,50.35,77550.0,44.3369,44.3544,44.0393,44.0743,77550.0
2018-02-09 12:30:00,50.36,50.42,50.21,50.41,55550.0,44.0831,44.1356,43.9518,44.1268,55550.0
2018-02-09 13:00:00,50.38,50.38,50.06,50.16,62180.0,44.1006,44.1006,43.8205,43.908,62180.0
2018-02-09 13:30:00,50.1,50.38,49.94,50.16,108970.0,43.8555,44.1006,43.7154,43.908,108970.0
2018-02-09 14:00:00,50.13,50.82,50.13,50.58,106098.0,43.8817,44.4857,43.8817,44.2756,106098.0
2018-02-09 14:30:00,50.59,50.67,50.4,50.45,92766.0,44.2844,44.3544,44.1181,44.1619,92766.0
2018-02-09 15:00:00,50.41,50.8,50.24,50.73,143570.0,44.1268,44.4682,43.978,44.407,143570.0
2018-02-09 15:30:00,50.72,51.27,50.7,50.93,417458.0,44.3982,44.8796,44.3807,44.582,417458.0
2018-02-12 09:30:00,51.1,51.52,51.01,51.43,91692.0,44.7308,45.0985,44.6521,45.0197,91692.0
2018-02-12 10:00:00,51.35,51.45,51.09,51.27,77736.0,44.9497,45.0372,44.7221,44.8796,77736.0
2018-02-12 10:30:00,51.28,51.4,51.07,51.37,57992.0,44.8884,44.9934,44.7046,44.9672,57992.0
2018-02-12 11:00:00,51.36,51.47,51.2,51.43,41072.0,44.9584,45.0547,44.8184,45.0197,41072.0
2018-02-12 11:30:00,51.46,51.46,51.31,51.42,37912.0,45.046,45.046,44.9147,45.011,37912.0
2018-02-12 12:00:00,51.38,51.57,51.33,51.49,46576.0,44.9759,45.1423,44.9322,45.0722,46576.0
2018-02-12 12:30:00,51.49,51.49,51.3,51.34,37904.0,45.0722,45.0722,44.9059,44.9409,37904.0
2018-02-12 13:00:00,51.35,51.37,51.21,51.21,39074.0,44.9497,44.9672,44.8271,44.8271,39074.0
2018-02-12 13:30:00,51.23,51.41,51.1,51.39,36784.0,44.8446,45.0022,44.7308,44.9847,36784.0
2018-02-12 14:00:00,51.38,51.43,51.33,51.42,48518.0,44.9759,45.0197,44.9322,45.011,48518.0
2018-02-12 14:30:00,51.41,51.51,51.35,51.38,45238.0,45.0022,45.0897,44.9497,44.9759,45238.0
2018-02-12 15:00:00,51.38,51.5,51.35,51.38,85842.0,44.9759,45.081,44.9497,44.9759,85842.0
2018-02-12 15:30:00,51.4,51.41,51.02,51.15,226094.0,44.9934,45.0022,44.6608,44.7746,226094.0
2018-02-13 09:30:00,50.96,51.0,50.63,50.71,82628.0,44.6083,44.6433,44.3194,44.3894,82628.0
2018-02-13 10:00:00,50.7,50.91,50.7,50.82,55246.0,44.3807,44.5645,44.3807,44.4857,55246.0
2018-02-13 10:30:00,50.84,51.07,50.8,51.02,52834.0,44.5032,44.7046,44.4682,44.6608,52834.0
2018-02-13 11:00:00,51.04,51.1,50.97,50.97,34834.0,44.6783,44.7308,44.617,44.617,34834.0
2018-02-13 11:30:00,50.98,51.01,50.87,50.88,69234.0,44.6258,44.6521,44.5295,44.5383,69234.0
2018-02-13 12:00:00,50.9,50.95,50.9,50.95,26356.0,44.5558,44.5995,44.5558,44.5995,26356.0
2018-02-13 12:30:00,50.96,51.12,50.96,51.04,25526.0,44.6083,44.7483,44.6083,44.6783,25526.0
2018-02-13 13:00:00,51.04,51.32,51.01,51.29,37244.0,44.6783,44.9234,44.6521,44.8972,37244.0
2018-02-13 13:30:00,51.27,51.27,51.13,51.2,35982.0,44.8796,44.8796,44.7571,44.8184,35982.0
2018-02-13 14:00:00,51.2,51.33,51.19,51.27,35916.0,44.8184,44.9322,44.8096,44.8796,35916.0
2018-02-13 14:30:00,51.29,51.51,51.26,51.51,48048.0,44.8972,45.0897,44.8709,45.0897,48048.0
2018-02-13 15:00:00,51.49,51.61,51.44,51.61,80662.0,45.0722,45.1773,45.0285,45.1773,80662.0
2018-02-13 15:30:00,51.6,51.6,51.33,51.36,222834.0,45.1685,45.1685,44.9322,44.9584,222834.0
2018-02-14 09:30:00,51.1,51.26,50.83,50.88,69356.0,44.7308,44.8709,44.4945,44.5383,69356.0
2018-02-14 10:00:00,50.85,51.27,50.74,51.27,83298.0,44.512,44.8796,44.4157,44.8796,83298.0
2018-02-14 10:30:00,51.27,51.57,51.2,51.51,63432.0,44.8796,45.1423,44.8184,45.0897,63432.0
2018-02-14 11:00:00,51.52,51.57,51.35,51.55,40272.0,45.0985,45.1423,44.9497,45.1247,40272.0
2018-02-14 11:30:00,51.56,51.69,51.38,51.47,40744.0,45.1335,45.2473,44.9759,45.0547,40744.0
2018-02-14 12:00:00,51.49,51.57,51.45,51.56,29090.0,45.0722,45.1423,45.0372,45.1335,29090.0
2018-02-14 12:30:00,51.56,51.69,51.55,51.69,32144.0,45.1335,45.2473,45.1247,45.2473,32144.0
2018-02-14 13:00:00,51.72,51.85,51.72,51.75,36006.0,45.2736,45.3874,45.2736,45.2998,36006.0
2018-02-14 13:30:00,51.75,51.8,51.52,51.63,53790.0,45.2998,45.3436,45.0985,45.1948,53790.0
2018-02-14 14:00:00,51.64,51.71,51.56,51.58,43496.0,45.2035,45.2648,45.1335,45.151,43496.0
2018-02-14 14:30:00,51.57,51.73,51.57,51.73,80016.0,45.1423,45.2823,45.1423,45.2823,80016.0
2018-02-14 15:00:00,51.73,51.82,51.71,51.74,79556.0,45.2823,45.3611,45.2648,45.2911,79556.0
2018-02-14 15:30:00,51.74,51.95,51.74,51.88,260768.0,45.2911,45.4749,45.2911,45.4136,260768.0
2018-02-15 09:30:00,52.0,52.0,51.26,51.31,81866.0,45.5187,45.5187,44.8709,44.9147,81866.0
2018-02-15 10:00:00,51.32,51.4,51.1,51.26,85362.0,44.9234,44.9934,44.7308,44.8709,85362.0
2018-02-15 10:30:00,51.25,51.42,51.23,51.3,69092.0,44.8621,45.011,44.8446,44.9059,69092.0
2018-02-15 11:00:00,51.28,51.38,51.26,51.37,57834.0,44.8884,44.9759,44.8709,44.9672,57834.0
2018-02-15 11:30:00,51.42,51.98,51.42,51.93,65420.0,45.011,45.5012,45.011,45.4574,65420.0
2018-02-15 12:00:00,51.95,52.1,51.94,52.02,24842.0,45.4749,45.6062,45.4661,45.5362,24842.0
2018-02-15 12:30:00,52.01,52.2,52.01,52.18,30526.0,45.5274,45.6937,45.5274,45.6762,30526.0
2018-02-15 13:00:00,52.2,52.2,52.11,52.13,36020.0,45.6937,45.6937,45.6149,45.6325,36020.0
2018-02-15 13:30:00,52.13,52.33,52.12,52.24,46644.0,45.6325,45.8075,45.6237,45.7287,46644.0
2018-02-15 14:00:00,52.24,52.3,52.19,52.23,62658.0,45.7287,45.7813,45.685,45.72,62658.0
2018-02-15 14:30:00,52.23,52.35,52.23,52.31,35576.0,45.72,45.825,45.72,45.79,35576.0
2018-02-15 15:00:00,52.3,52.45,52.29,52.29,61968.0,45.7813,45.9126,45.7725,45.7725,61968.0
2018-02-15 15:30:00,52.28,52.42,52.2,52.42,186820.0,45.7638,45.8863,45.6937,45.8863,186820.0
2018-02-16 09:30:00,52.2,52.37,51.88,52.21,147178.0,45.6937,45.8425,45.4136,45.7025,147178.0
2018-02-16 10:00:00,52.21,52.57,52.13,52.56,93666.0,45.7025,46.0176,45.6325,46.0089,93666.0
2018-02-16 10:30:00,52.56,52.67,52.48,52.48,45322.0,46.0089,46.1051,45.9388,45.9388,45322.0
2018-02-16 11:00:00,52.51,52.69,52.46,52.55,30768.0,45.9651,46.1227,45.9213,46.0001,30768.0
2018-02-16 11:30:00,52.57,52.67,52.5,52.6,18550.0,46.0176,46.1051,45.9563,46.0439,18550.0
2018-02-16 12:00:00,52.6,52.84,52.55,52.84,64698.0,46.0439,46.254,46.0001,46.254,64698.0
2018-02-16 12:30:00,52.82,52.93,52.7,52.78,31984.0,46.2365,46.3327,46.1314,46.2014,31984.0
2018-02-16 13:00:00,52.76,52.83,52.73,52.73,44214.0,46.1839,46.2452,46.1577,46.1577,44214.0
2018-02-16 13:30:00,52.72,52.92,52.65,52.8,30092.0,46.1489,46.324,46.0876,46.2189,30092.0
2018-02-16 14:00:00,52.78,52.87,52.63,52.69,48616.0,46.2014,46.2802,46.0701,46.1227,48616.0
2018-02-16 14:30:00,52.68,52.82,52.66,52.82,47292.0,46.1139,46.2365,46.0964,46.2365,47292.0
2018-02-16 15:00:00,52.83,52.94,52.75,52.86,62072.0,46.2452,46.3415,46.1752,46.2715,62072.0
2018-02-16 15:30:00,52.85,52.94,52.75,52.75,177258.0,46.2627,46.3415,46.1752,46.1752,177258.0
2018-02-20 09:30:00,52.74,52.83,52.37,52.6,124810.0,46.1664,46.2452,45.8425,46.0439,124810.0
2018-02-20 10:00:00,52.61,52.67,52.4,52.5,58002.0,46.0526,46.1051,45.8688,45.9563,58002.0
2018-02-20 10:30:00,52.5,52.52,52.19,52.23,64266.0,45.9563,45.9738,45.685,45.72,64266.0
2018-02-20 11:00:00,52.23,52.38,52.03,52.38,56526.0,45.72,45.8513,45.5449,45.8513,56526.0
2018-02-20 11:30:00,52.38,52.66,52.35,52.63,33460.0,45.8513,46.0964,45.825,46.0701,33460.0
2018-02-20 12:00:00,52.63,52.64,52.46,52.52,26552.0,46.0701,46.0789,45.9213,45.9738,26552.0
2018-02-20 12:30:00,52.49,52.54,52.38,52.46,27996.0,45.9476,45.9914,45.8513,45.9213,27996.0
2018-02-20 13:00:00,52.44,52.49,52.21,52.23,33378.0,45.9038,45.9476,45.7025,45.72,33378.0
2018-02-20 13:30:00,52.24,52.51,52.22,52.46,71868.0,45.7287,45.9651,45.7112,45.9213,71868.0
2018-02-20 14:00:00,52.47,52.47,52.24,52.24,99538.0,45.9301,45.9301,45.7287,45.7287,99538.0
2018-02-20 14:30:00,52.24,52.45,52.22,52.31,184700.0,45.7287,45.9126,45.7112,45.79,184700.0
2018-02-20 15:00:00,52.34,52.35,52.18,52.27,104052.0,45.8163,45.825,45.6762,45.755,104052.0
2018-02-20 15:30:00,52.29,52.35,52.24,52.3,262844.0,45.7725,45.825,45.7287,45.7813,262844.0
2018-02-21 09:30:00,52.25,52.93,52.25,52.73,95394.0,45.7375,46.3327,45.7375,46.1577,95394.0
2018-02-21 10:00:00,52.74,52.74,52.45,52.45,20522.0,46.1664,46.1664,45.9126,45.9126,20522.0
2018-02-21 10:30:00,52.45,52.53,52.27,52.43,36114.0,45.9126,45.9826,45.755,45.8951,36114.0
2018-02-21 11:00:00,52.49,52.6,52.42,52.59,47124.0,45.9476,46.0439,45.8863,46.0351,47124.0
2018-02-21 11:30:00,52.58,52.63,52.52,52.58,38456.0,46.0264,46.0701,45.9738,46.0264,38456.0
2018-02-21 12:00:00,52.55,52.55,52.42,52.49,35690.0,46.0001,46.0001,45.8863,45.9476,35690.0
2018-02-21 12:30:00,52.49,52.52,52.43,52.52,45418.0,45.9476,45.9738,45.8951,45.9738,45418.0
2018-02-21 13:00:00,52.54,52.59,52.46,52.52,57992.0,45.9914,46.0351,45.9213,45.9738,57992.0
2018-02-21 13:30:00,52.52,52.55,52.47,52.49,52406.0,45.9738,46.0001,45.9301,45.9476,52406.0
2018-02-21 14:00:00,52.49,52.81,52.46,52.66,64592.0,45.9476,46.2277,45.9213,46.0964,64592.0
2018-02-21 14:30:00,52.67,52.72,52.52,52.54,51194.0,46.1051,46.1489,45.9738,45.9914,51194.0
2018-02-21 15:00:00,52.51,52.51,52.19,52.31,93592.0,45.9651,45.9651,45.685,45.79,93592.0
2018-02-21 15:30:00,52.32,52.4,52.0,52.02,365428.0,45.7988,45.8688,45.5187,45.5362,365428.0
2018-02-22 09:30:00,52.16,52.68,52.02,52.57,80402.0,45.6587,46.1139,45.5362,46.0176,80402.0
2018-02-22 10:00:00,52.54,52.82,52.52,52.69,77758.0,45.9914,46.2365,45.9738,46.1227,77758.0
2018-02-22 10:30:00,52.71,52.93,52.69,52.88,76162.0,46.1402,46.3327,46.1227,46.289,76162.0
2018-02-22 11:00:00,52.88,52.88,52.66,52.71,79332.0,46.289,46.289,46.0964,46.1402,79332.0
2018-02-22 11:30:00,52.67,52.92,52.63,52.72,213452.0,46.1051,46.324,46.0701,46.1489,213452.0
2018-02-22 12:00:00,52.73,52.84,52.7,52.77,48808.0,46.1577,46.254,46.1314,46.1927,48808.0
2018-02-22 12:30:00,52.77,52.84,52.67,52.77,119404.0,46.1927,46.254,46.1051,46.1927,119404.0
2018-02-22 13:00:00,52.76,52.8,52.63,52.74,120798.0,46.1839,46.2189,46.0701,46.1664,120798.0
2018-02-22 13:30:00,52.74,52.76,52.63,52.65,108688.0,46.1664,46.1839,46.0701,46.0876,108688.0
2018-02-22 14:00:00,52.65,52.83,52.65,52.81,76722.0,46.0876,46.2452,46.0876,46.2277,76722.0
2018-02-22 14:30:00,52.83,52.88,52.57,52.57,93558.0,46.2452,46.289,46.0176,46.0176,93558.0
2018-02-22 15:00:00,52.56,52.67,52.5,52.63,94706.0,46.0089,46.1051,45.9563,46.0701,94706.0
2018-02-22 15:30:00,52.61,52.63,52.43,52.52,225522.0,46.0526,46.0701,45.8951,45.9738,225522.0
2018-02-23 09:30:00,52.55,52.77,52.08,52.57,117074.0,46.0001,46.1927,45.5887,46.0176,117074.0
2018-02-23 10:00:00,52.55,52.77,52.51,52.74,70418.0,46.0001,46.1927,45.9651,46.1664,70418.0
2018-02-23 10:30:00,52.71,52.91,52.67,52.87,92128.0,46.1402,46.3152,46.1051,46.2802,92128.0
2018-02-23 11:00:00,52.88,53.13,52.85,53.08,77450.0,46.289,46.5078,46.2627,46.464,77450.0
2018-02-23 11:30:00,53.06,53.32,52.98,53.31,62454.0,46.4465,46.6741,46.3765,46.6654,62454.0
2018-02-23 12:00:00,53.29,53.3,53.12,53.12,73854.0,46.6479,46.6566,46.4991,46.4991,73854.0
2018-02-23 12:30:00,53.1,53.22,53.08,53.19,52786.0,46.4816,46.5866,46.464,46.5603,52786.0
2018-02-23 13:00:00,53.17,53.18,53.06,53.1,49758.0,46.5428,46.5516,46.4465,46.4816,49758.0
2018-02-23 13:30:00,53.1,53.18,53.08,53.1,38554.0,46.4816,46.5516,46.464,46.4816,38554.0
2018-02-23 14:00:00,53.1,53.11,53.02,53.08,39280.0,46.4816,46.4903,46.4115,46.464,39280.0
2018-02-23 14:30:00,53.09,53.1,52.96,53.04,82012.0,46.4728,46.4816,46.359,46.429,82012.0
2018-02-23 15:00:00,53.03,53.08,52.99,53.04,85980.0,46.4203,46.464,46.3853,46.429,85980.0
2018-02-23 15:30:00,53.02,53.12,52.97,53.12,319404.0,46.4115,46.4991,46.3678,46.4991,319404.0
2018-02-26 09:30:00,53.1,53.52,52.87,53.39,63410.0,46.4816,46.8492,46.2802,46.7354,63410.0
2018-02-26 10:00:00,53.32,53.38,53.17,53.31,51858.0,46.6741,46.7267,46.5428,46.6654,51858.0
2018-02-26 10:30:00,53.27,53.39,53.25,53.33,116022.0,46.6304,46.7354,46.6129,46.6829,116022.0
2018-02-26 11:00:00,53.33,53.49,53.31,53.45,85268.0,46.6829,46.8229,46.6654,46.7879,85268.0
2018-02-26 11:30:00,53.44,53.54,53.36,53.41,37528.0,46.7792,46.8667,46.7091,46.7529,37528.0
2018-02-26 12:00:00,53.44,53.59,53.4,53.58,35028.0,46.7792,46.9105,46.7442,46.9017,35028.0
2018-02-26 12:30:00,53.61,53.61,53.43,53.47,56632.0,46.928,46.928,46.7704,46.8054,56632.0
2018-02-26 13:00:00,53.47,53.49,53.41,53.49,90518.0,46.8054,46.8229,46.7529,46.8229,90518.0
2018-02-26 13:30:00,53.51,53.51,53.34,53.4,30686.0,46.8405,46.8405,46.6916,46.7442,30686.0
2018-02-26 14:00:00,53.41,53.48,53.41,53.45,33310.0,46.7529,46.8142,46.7529,46.7879,33310.0
2018-02-26 14:30:00,53.47,53.73,53.45,53.73,96780.0,46.8054,47.033,46.7879,47.033,96780.0
2018-02-26 15:00:00,53.73,53.87,53.71,53.77,149670.0,47.033,47.1556,47.0155,47.068,149670.0
2018-02-26 15:30:00,53.77,53.79,53.63,53.72,381214.0,47.068,47.0856,46.9455,47.0243,381214.0
2018-02-27 09:30:00,53.87,54.01,53.58,53.8,54396.0,47.1556,47.2781,46.9017,47.0943,54396.0
2018-02-27 10:00:00,53.79,54.18,53.67,54.1,117962.0,47.0856,47.4269,46.9805,47.3569,117962.0
2018-02-27 10:30:00,54.1,54.23,53.9,53.93,75718.0,47.3569,47.4707,47.1818,47.2081,75718.0
2018-02-27 11:00:00,53.93,54.04,53.67,53.73,64942.0,47.2081,47.3044,46.9805,47.033,64942.0
2018-02-27 11:30:00,53.74,53.87,53.65,53.82,70658.0,47.0418,47.1556,46.963,47.1118,70658.0
2018-02-27 12:00:00,53.81,53.93,53.77,53.83,96314.0,47.1031,47.2081,47.068,47.1206,96314.0
2018-02-27 12:30:00,53.83,53.99,53.79,53.99,102478.0,47.1206,47.2606,47.0856,47.2606,102478.0
2018-02-27 13:00:00,53.97,53.97,53.79,53.88,54484.0,47.2431,47.2431,47.0856,47.1643,54484.0
2018-02-27 13:30:00,53.88,53.9,53.66,53.69,68272.0,47.1643,47.1818,46.9718,46.998,68272.0
2018-02-27 14:00:00,53.71,53.93,53.68,53.86,123234.0,47.0155,47.2081,46.9893,47.1468,123234.0
2018-02-27 14:30:00,53.86,53.88,53.65,53.67,77604.0,47.1468,47.1643,46.963,46.9805,77604.0
2018-02-27 15:00:00,53.68,53.69,53.39,53.42,96364.0,46.9893,46.998,46.7354,46.7617,96364.0
2018-02-27 15:30:00,53.43,53.55,53.3,53.3,408550.0,46.7704,46.8755,46.6566,46.6566,408550.0
2018-02-28 09:30:00,53.56,53.69,53.31,53.69,96140.0,46.8842,46.998,46.6654,46.998,96140.0
2018-02-28 10:00:00,53.66,53.67,53.49,53.59,84248.0,46.9718,46.9805,46.8229,46.9105,84248.0
2018-02-28 10:30:00,53.6,53.67,53.3,53.42,80292.0,46.9192,46.9805,46.6566,46.7617,80292.0
2018-02-28 11:00:00,53.39,53.52,53.37,53.43,83440.0,46.7354,46.8492,46.7179,46.7704,83440.0
2018-02-28 11:30:00,53.44,53.49,53.29,53.47,75396.0,46.7792,46.8229,46.6479,46.8054,75396.0
2018-02-28 12:00:00,53.48,53.61,53.37,53.5,105910.0,46.8142,46.928,46.7179,46.8317,105910.0
2018-02-28 12:30:00,53.49,53.64,53.48,53.62,55282.0,46.8229,46.9542,46.8142,46.9367,55282.0
2018-02-28 13:00:00,53.61,53.72,53.57,53.72,62010.0,46.928,47.0243,46.893,47.0243,62010.0
2018-02-28 13:30:00,53.73,54.07,53.71,54.01,109326.0,47.033,47.3307,47.0155,47.2781,109326.0
2018-02-28 14:00:00,54.01,54.06,53.92,53.97,81538.0,47.2781,47.3219,47.1993,47.2431,81538.0
2018-02-28 14:30:00,53.97,53.97,53.76,53.79,98724.0,47.2431,47.2431,47.0593,47.0856,98724.0
2018-02-28 15:00:00,53.79,53.81,53.57,53.61,99738.0,47.0856,47.1031,46.893,46.928,99738.0
2018-02-28 15:30:00,53.62,53.68,53.38,53.38,489414.0,46.9367,46.9893,46.7267,46.7267,489414.0
2018-03-01 09:30:00,53.16,53.82,53.16,53.6,122656.0,46.5341,47.1118,46.5341,46.9192,122656.0
2018-03-01 10:00:00,53.58,53.87,53.46,53.82,109034.0,46.9017,47.1556,46.7967,47.1118,109034.0
2018-03-01 10:30:00,53.82,54.11,53.63,53.67,166176.0,47.1118,47.3657,46.9455,46.9805,166176.0
2018-03-01 11:00:00,53.65,53.7,53.36,53.4,99334.0,46.963,47.0068,46.7091,46.7442,99334.0
2018-03-01 11:30:00,53.4,53.82,53.4,53.77,100352.0,46.7442,47.1118,46.7442,47.068,100352.0
2018-03-01 12:00:00,53.75,53.77,53.49,53.55,82016.0,47.0505,47.068,46.8229,46.8755,82016.0
2018-03-01 12:30:00,53.53,53.73,53.39,53.56,85808.0,46.858,47.033,46.7354,46.8842,85808.0
2018-03-01 13:00:00,53.53,53.56,53.35,53.48,111116.0,46.858,46.8842,46.7004,46.8142,111116.0
2018-03-01 13:30:00,53.48,53.57,53.29,53.34,90296.0,46.8142,46.893,46.6479,46.6916,90296.0
2018-03-01 14:00:00,53.32,53.38,53.2,53.36,102472.0,46.6741,46.7267,46.5691,46.7091,102472.0
2018-03-01 14:30:00,53.35,53.41,53.1,53.15,88816.0,46.7004,46.7529,46.4816,46.5253,88816.0
2018-03-01 15:00:00,53.15,53.44,53.09,53.4,123180.0,46.5253,46.7792,46.4728,46.7442,123180.0
2018-03-01 15:30:00,53.41,53.52,53.19,53.38,365660.0,46.7529,46.8492,46.5603,46.7267,365660.0
2018-03-02 09:30:00,53.15,54.01,53.1,53.68,103498.0,46.5253,47.2781,46.4816,46.9893,103498.0
2018-03-02 10:00:00,53.67,53.84,53.58,53.76,83380.0,46.9805,47.1293,46.9017,47.0593,83380.0
2018-03-02 10:30:00,53.77,53.99,53.75,53.79,40126.0,47.068,47.2606,47.0505,47.0856,40126.0
2018-03-02 11:00:00,53.76,53.87,53.68,53.84,37246.0,47.0593,47.1556,46.9893,47.1293,37246.0
2018-03-02 11:30:00,53.81,53.96,53.7,53.94,58026.0,47.1031,47.2344,47.0068,47.2169,58026.0
2018-03-02 12:00:00,53.95,54.02,53.88,54.02,44036.0,47.2256,47.2869,47.1643,47.2869,44036.0
2018-03-02 12:30:00,54.02,54.03,53.94,53.99,34606.0,47.2869,47.2956,47.2169,47.2606,34606.0
2018-03-02 13:00:00,53.99,54.01,53.88,53.93,26510.0,47.2606,47.2781,47.1643,47.2081,26510.0
2018-03-02 13:30:00,53.9,54.03,53.85,53.99,38860.0,47.1818,47.2956,47.1381,47.2606,38860.0
2018-03-02 14:00:00,53.98,54.08,53.96,53.98,62328.0,47.2519,47.3394,47.2344,47.2519,62328.0
2018-03-02 14:30:00,53.98,54.01,53.87,53.88,38774.0,47.2519,47.2781,47.1556,47.1643,38774.0
2018-03-02 15:00:00,53.88,53.92,53.81,53.88,57338.0,47.1643,47.1993,47.1031,47.1643,57338.0
2018-03-02 15:30:00,53.88,54.22,53.86,54.14,247558.0,47.1643,47.462,47.1468,47.3919,247558.0
2018-03-05 09:30:00,53.98,54.38,53.98,54.31,73048.0,47.2519,47.602,47.2519,47.5407,73048.0
2018-03-05 10:00:00,54.31,54.52,54.31,54.49,70630.0,47.5407,47.7246,47.5407,47.6983,70630.0
2018-03-05 10:30:00,54.48,54.54,54.37,54.49,72394.0,47.6895,47.7421,47.5933,47.6983,72394.0
2018-03-05 11:00:00,54.49,54.84,54.49,54.84,70132.0,47.6983,48.0047,47.6983,48.0047,70132.0
2018-03-05 11:30:00,54.81,54.94,54.71,54.82,144688.0,47.9784,48.0922,47.8909,47.9872,144688.0
2018-03-05 12:00:00,54.81,55.08,54.69,54.7,297688.0,47.9784,48.2148,47.8734,47.8821,297688.0
2018-03-05 12:30:00,54.7,54.77,54.65,54.74,51788.0,47.8821,47.9434,47.8384,47.9171,51788.0
2018-03-05 13:00:00,54.74,54.84,54.71,54.84,66044.0,47.9171,48.0047,47.8909,48.0047,66044.0
2018-03-05 13:30:00,54.83,54.83,54.56,54.61,48596.0,47.9959,47.9959,47.7596,47.8033,48596.0
2018-03-05 14:00:00,54.61,54.67,54.52,54.66,42620.0,47.8033,47.8559,47.7246,47.8471,42620.0
2018-03-05 14:30:00,54.66,54.77,54.66,54.74,69822.0,47.8471,47.9434,47.8471,47.9171,69822.0
2018-03-05 15:00:00,54.74,54.83,54.7,54.81,76614.0,47.9171,47.9959,47.8821,47.9784,76614.0
2018-03-05 15:30:00,54.8,54.89,54.76,54.87,411282.0,47.9697,48.0484,47.9346,48.0309,411282.0
2018-03-06 09:30:00,54.84,55.13,54.68,54.88,106058.0,48.0047,48.2585,47.8646,48.0397,106058.0
2018-03-06 10:00:00,54.95,54.95,54.48,54.6,53976.0,48.101,48.101,47.6895,47.7946,53976.0
2018-03-06 10:30:00,54.6,54.6,54.34,54.39,47816.0,47.7946,47.7946,47.567,47.6108,47816.0
2018-03-06 11:00:00,54.37,54.67,54.35,54.65,38836.0,47.5933,47.8559,47.5758,47.8384,38836.0
2018-03-06 11:30:00,54.65,54.67,54.55,54.66,43596.0,47.8384,47.8559,47.7508,47.8471,43596.0
2018-03-06 12:00:00,54.65,54.7,54.49,54.51,72064.0,47.8384,47.8821,47.6983,47.7158,72064.0
2018-03-06 12:30:00,54.51,54.77,54.47,54.73,262508.0,47.7158,47.9434,47.6808,47.9084,262508.0
2018-03-06 13:00:00,54.72,54.94,54.67,54.93,51670.0,47.8996,48.0922,47.8559,48.0835,51670.0
2018-03-06 13:30:00,54.93,54.93,54.81,54.86,33628.0,48.0835,48.0835,47.9784,48.0222,33628.0
2018-03-06 14:00:00,54.87,54.88,54.74,54.8,58258.0,48.0309,48.0397,47.9171,47.9697,58258.0
2018-03-06 14:30:00,54.8,54.99,54.79,54.98,51760.0,47.9697,48.136,47.9609,48.1272,51760.0
2018-03-06 15:00:00,54.98,55.02,54.88,55.01,97662.0,48.1272,48.1622,48.0397,48.1535,97662.0
2018-03-06 15:30:00,55.01,55.05,54.92,55.02,247720.0,48.1535,48.1885,48.0747,48.1622,247720.0
2018-03-07 09:30:00,54.6,54.78,54.38,54.58,99070.0,47.7946,47.9522,47.602,47.7771,99070.0
2018-03-07 10:00:00,54.58,54.87,54.55,54.85,55838.0,47.7771,48.0309,47.7508,48.0134,55838.0
2018-03-07 10:30:00,54.85,54.96,54.71,54.96,30694.0,48.0134,48.1097,47.8909,48.1097,30694.0
2018-03-07 11:00:00,54.96,54.96,54.66,54.66,61802.0,48.1097,48.1097,47.8471,47.8471,61802.0
2018-03-07 11:30:00,54.67,54.76,54.62,54.65,36320.0,47.8559,47.9346,47.8121,47.8384,36320.0
2018-03-07 12:00:00,54.69,54.69,54.54,54.57,56476.0,47.8734,47.8734,47.7421,47.7683,56476.0
2018-03-07 12:30:00,54.55,54.63,54.5,54.59,31900.0,47.7508,47.8209,47.7071,47.7858,31900.0
2018-03-07 13:00:00,54.56,54.65,54.48,54.65,69210.0,47.7596,47.8384,47.6895,47.8384,69210.0
2018-03-07 13:30:00,54.67,54.72,54.61,54.69,102868.0,47.8559,47.8996,47.8033,47.8734,102868.0
2018-03-07 14:00:00,54.7,54.7,54.62,54.64,36730.0,47.8821,47.8821,47.8121,47.8296,36730.0
2018-03-07 14:30:00,54.66,54.74,54.66,54.7,39464.0,47.8471,47.9171,47.8471,47.8821,39464.0
2018-03-07 15:00:00,54.72,54.8,54.61,54.67,122366.0,47.8996,47.9697,47.8033,47.8559,122366.0
2018-03-07 15:30:00,54.67,54.71,54.55,54.6,231688.0,47.8559,47.8909,47.7508,47.7946,231688.0
2018-03-08 09:30:00,54.59,54.76,54.35,54.48,47624.0,47.7858,47.9346,47.5758,47.6895,47624.0
2018-03-08 10:00:00,54.49,54.7,54.44,54.65,58994.0,47.6983,47.8821,47.6545,47.8384,58994.0
2018-03-08 10:30:00,54.62,54.7,54.6,54.62,47272.0,47.8121,47.8821,47.7946,47.8121,47272.0
2018-03-08 11:00:00,54.6,54.63,54.55,54.57,52924.0,47.7946,47.8209,47.7508,47.7683,52924.0
2018-03-08 11:30:00,54.59,54.71,54.53,54.7,63408.0,47.7858,47.8909,47.7333,47.8821,63408.0
2018-03-08 12:00:00,54.7,54.7,54.61,54.61,50108.0,47.8821,47.8821,47.8033,47.8033,50108.0
2018-03-08 12:30:00,54.62,54.66,54.58,54.62,22440.0,47.8121,47.8471,47.7771,47.8121,22440.0
2018-03-08 13:00:00,54.6,54.67,54.55,54.57,41830.0,47.7946,47.8559,47.7508,47.7683,41830.0
2018-03-08 13:30:00,54.57,54.64,54.55,54.63,26906.0,47.7683,47.8296,47.7508,47.8209,26906.0
2018-03-08 14:00:00,54.63,54.66,54.57,54.64,35246.0,47.8209,47.8471,47.7683,47.8296,35246.0
2018-03-08 14:30:00,54.63,54.73,54.6,54.73,99428.0,47.8209,47.9084,47.7946,47.9084,99428.0
2018-03-08 15:00:00,54.74,54.78,54.69,54.71,58882.0,47.9171,47.9522,47.8734,47.8909,58882.0
2018-03-08 15:30:00,54.72,54.82,54.68,54.81,232538.0,47.8996,47.9872,47.8646,47.9784,232538.0
2018-03-09 09:30:00,55.0,55.04,54.73,54.95,112680.0,48.1447,48.1797,47.9084,48.101,112680.0
2018-03-09 10:00:00,54.95,54.97,54.8,54.88,53598.0,48.101,48.1185,47.9697,48.0397,53598.0
2018-03-09 10:30:00,54.87,54.96,54.83,54.83,101072.0,48.0309,48.1097,47.9959,47.9959,101072.0
2018-03-09 11:00:00,54.82,54.82,54.69,54.76,49206.0,47.9872,47.9872,47.8734,47.9346,49206.0
2018-03-09 11:30:00,54.74,54.77,54.71,54.75,56752.0,47.9171,47.9434,47.8909,47.9259,56752.0
2018-03-09 12:00:00,54.76,55.04,54.76,55.01,167984.0,47.9346,48.1797,47.9346,48.1535,167984.0
2018-03-09 12:30:00,55.0,55.04,54.99,55.01,54000.0,48.1447,48.1797,48.136,48.1535,54000.0
2018-03-09 13:00:00,55.02,55.19,55.01,55.16,96272.0,48.1622,48.3111,48.1535,48.2848,96272.0
2018-03-09 13:30:00,55.16,55.16,54.99,54.99,86554.0,48.2848,48.2848,48.136,48.136,86554.0
2018-03-09 14:00:00,54.99,55.04,54.93,55.02,117014.0,48.136,48.1797,48.0835,48.1622,117014.0
2018-03-09 14:30:00,55.02,55.13,55.01,55.1,97858.0,48.1622,48.2585,48.1535,48.2323,97858.0
2018-03-09 15:00:00,55.1,55.12,54.99,55.09,139524.0,48.2323,48.2498,48.136,48.2235,139524.0
2018-03-09 15:30:00,55.09,55.29,55.06,55.27,443738.0,48.2235,48.3986,48.1973,48.3811,443738.0
2018-03-12 09:30:00,55.35,55.73,55.16,55.39,81968.0,48.4511,48.7837,48.2848,48.4861,81968.0
2018-03-12 10:00:00,55.42,55.44,55.18,55.29,65338.0,48.5124,48.5299,48.3023,48.3986,65338.0
2018-03-12 10:30:00,55.27,55.4,55.15,55.37,67854.0,48.3811,48.4949,48.276,48.4686,67854.0
2018-03-12 11:00:00,55.35,55.51,55.35,55.46,31142.0,48.4511,48.5912,48.4511,48.5474,31142.0
2018-03-12 11:30:00,55.44,55.51,55.42,55.48,21932.0,48.5299,48.5912,48.5124,48.5649,21932.0
2018-03-12 12:00:00,55.49,55.5,55.38,55.49,31478.0,48.5737,48.5824,48.4774,48.5737,31478.0
2018-03-12 12:30:00,55.49,55.49,55.39,55.42,31476.0,48.5737,48.5737,48.4861,48.5124,31476.0
2018-03-12 13:00:00,55.42,55.54,55.42,55.43,39082.0,48.5124,48.6174,48.5124,48.5211,39082.0
2018-03-12 13:30:00,55.44,55.49,55.41,55.43,17228.0,48.5299,48.5737,48.5036,48.5211,17228.0
2018-03-12 14:00:00,55.44,55.49,55.42,55.43,42852.0,48.5299,48.5737,48.5124,48.5211,42852.0
2018-03-12 14:30:00,55.45,55.47,55.32,55.34,36508.0,48.5386,48.5562,48.4249,48.4424,36508.0
2018-03-12 15:00:00,55.34,55.49,55.34,55.46,42452.0,48.4424,48.5737,48.4424,48.5474,42452.0
2018-03-12 15:30:00,55.47,55.52,55.35,55.35,189640.0,48.5562,48.5999,48.4511,48.4511,189640.0
2018-03-13 09:30:00,55.65,55.65,55.27,55.52,41166.0,48.7137,48.7137,48.3811,48.5999,41166.0
2018-03-13 10:00:00,55.51,55.57,55.26,55.43,35950.0,48.5912,48.6437,48.3723,48.5211,35950.0
2018-03-13 10:30:00,55.45,55.56,55.43,55.44,27522.0,48.5386,48.6349,48.5211,48.5299,27522.0
2018-03-13 11:00:00,55.43,55.56,55.42,55.49,23372.0,48.5211,48.6349,48.5124,48.5737,23372.0
2018-03-13 11:30:00,55.48,55.58,55.42,55.52,28294.0,48.5649,48.6524,48.5124,48.5999,28294.0
2018-03-13 12:00:00,55.52,55.62,55.46,55.59,27190.0,48.5999,48.6875,48.5474,48.6612,27190.0
2018-03-13 12:30:00,55.59,55.65,55.54,55.6,44024.0,48.6612,48.7137,48.6174,48.67,44024.0
2018-03-13 13:00:00,55.6,55.6,55.49,55.52,31846.0,48.67,48.67,48.5737,48.5999,31846.0
2018-03-13 13:30:00,55.52,55.54,55.45,55.47,28136.0,48.5999,48.6174,48.5386,48.5562,28136.0
2018-03-13 14:00:00,55.47,55.49,55.42,55.42,36812.0,48.5562,48.5737,48.5124,48.5124,36812.0
2018-03-13 14:30:00,55.43,55.46,55.38,55.38,34586.0,48.5211,48.5474,48.4774,48.4774,34586.0
2018-03-13 15:00:00,55.38,55.42,55.35,55.37,84758.0,48.4774,48.5124,48.4511,48.4686,84758.0
2018-03-13 15:30:00,55.38,55.45,55.29,55.37,256238.0,48.4774,48.5386,48.3986,48.4686,256238.0
2018-03-14 09:30:00,55.51,55.68,55.26,55.47,52712.0,48.5912,48.74,48.3723,48.5562,52712.0
2018-03-14 10:00:00,55.45,55.53,55.37,55.39,35696.0,48.5386,48.6087,48.4686,48.4861,35696.0
2018-03-14 10:30:00,55.37,55.45,55.21,55.24,292538.0,48.4686,48.5386,48.3286,48.3548,292538.0
2018-03-14 11:00:00,55.25,55.49,55.14,55.49,125252.0,48.3636,48.5737,48.2673,48.5737,125252.0
2018-03-14 11:30:00,55.5,55.59,55.43,55.59,67214.0,48.5824,48.6612,48.5211,48.6612,67214.0
2018-03-14 12:00:00,55.6,55.69,55.57,55.68,109792.0,48.67,48.7487,48.6437,48.74,109792.0
2018-03-14 12:30:00,55.67,55.69,55.43,55.45,96274.0,48.7312,48.7487,48.5211,48.5386,96274.0
2018-03-14 13:00:00,55.45,55.45,55.13,55.19,38166.0,48.5386,48.5386,48.2585,48.3111,38166.0
2018-03-14 13:30:00,55.2,55.33,55.18,55.27,28690.0,48.3198,48.4336,48.3023,48.3811,28690.0
2018-03-14 14:00:00,55.28,55.35,55.26,55.3,29678.0,48.3898,48.4511,48.3723,48.4073,29678.0
2018-03-14 14:30:00,55.3,55.34,55.27,55.32,59992.0,48.4073,48.4424,48.3811,48.4249,59992.0
2018-03-14 15:00:00,55.33,55.34,55.19,55.22,60400.0,48.4336,48.4424,48.3111,48.3373,60400.0
2018-03-14 15:30:00,55.2,55.35,55.17,55.29,174508.0,48.3198,48.4511,48.2935,48.3986,174508.0
2018-03-15 09:30:00,55.31,55.47,55.24,55.28,81570.0,48.4161,48.5562,48.3548,48.3898,81570.0
2018-03-15 10:00:00,55.29,55.33,54.96,55.0,95782.0,48.3986,48.4336,48.1097,48.1447,95782.0
2018-03-15 10:30:00,55.02,55.21,55.02,55.1,46380.0,48.1622,48.3286,48.1622,48.2323,46380.0
2018-03-15 11:00:00,55.06,55.15,54.99,55.06,30836.0,48.1973,48.276,48.136,48.1973,30836.0
2018-03-15 11:30:00,55.07,55.07,54.87,54.9,27124.0,48.206,48.206,48.0309,48.0572,27124.0
2018-03-15 12:00:00,54.9,54.93,54.84,54.92,40938.0,48.0572,48.0835,48.0047,48.0747,40938.0
2018-03-15 12:30:00,54.92,54.93,54.8,54.91,35126.0,48.0747,48.0835,47.9697,48.066,35126.0
2018-03-15 13:00:00,54.88,54.93,54.85,54.85,28936.0,48.0397,48.0835,48.0134,48.0134,28936.0
2018-03-15 13:30:00,54.84,54.87,54.68,54.68,80914.0,48.0047,48.0309,47.8646,47.8646,80914.0
2018-03-15 14:00:00,54.66,54.71,54.53,54.53,41946.0,47.8471,47.8909,47.7333,47.7333,41946.0
2018-03-15 14:30:00,54.55,54.56,54.33,54.35,80830.0,47.7508,47.7596,47.5582,47.5758,80830.0
2018-03-15 15:00:00,54.35,54.4,54.3,54.37,99940.0,47.5758,47.6195,47.532,47.5933,99940.0
2018-03-15 15:30:00,54.37,54.53,54.35,54.49,182086.0,47.5933,47.7333,47.5758,47.6983,182086.0
2018-03-16 09:30:00,54.41,54.77,54.08,54.21,276294.0,47.6283,47.9434,47.3394,47.4532,276294.0
2018-03-16 10:00:00,54.21,54.24,53.96,54.19,59712.0,47.4532,47.4795,47.2344,47.4357,59712.0
2018-03-16 10:30:00,54.21,54.24,54.07,54.1,45602.0,47.4532,47.4795,47.3307,47.3569,45602.0
2018-03-16 11:00:00,54.08,54.16,53.97,54.14,82254.0,47.3394,47.4094,47.2431,47.3919,82254.0
2018-03-16 11:30:00,54.16,54.24,54.13,54.13,48940.0,47.4094,47.4795,47.3832,47.3832,48940.0
2018-03-16 12:00:00,54.12,54.12,53.93,54.0,126714.0,47.3744,47.3744,47.2081,47.2694,126714.0
2018-03-16 12:30:00,54.01,54.1,53.99,54.1,23034.0,47.2781,47.3569,47.2606,47.3569,23034.0
2018-03-16 13:00:00,54.08,54.08,53.9,53.9,56414.0,47.3394,47.3394,47.1818,47.1818,56414.0
2018-03-16 13:30:00,53.88,53.97,53.85,53.94,43150.0,47.1643,47.2431,47.1381,47.2169,43150.0
2018-03-16 14:00:00,53.95,54.06,53.92,54.05,42448.0,47.2256,47.3219,47.1993,47.3131,42448.0
2018-03-16 14:30:00,54.04,54.06,53.95,53.96,50384.0,47.3044,47.3219,47.2256,47.2344,50384.0
2018-03-16 15:00:00,53.96,54.02,53.89,54.0,74452.0,47.2344,47.2869,47.1731,47.2694,74452.0
2018-03-16 15:30:00,54.02,54.05,53.91,53.91,308476.0,47.2869,47.3131,47.1906,47.1906,308476.0
2018-03-19 09:30:00,53.82,54.23,53.77,54.19,84000.0,47.1118,47.4707,47.068,47.4357,84000.0
2018-03-19 10:00:00,54.16,54.33,53.99,54.28,45828.0,47.4094,47.5582,47.2606,47.5145,45828.0
2018-03-19 10:30:00,54.32,54.45,54.11,54.13,93830.0,47.5495,47.6633,47.3657,47.3832,93830.0
2018-03-19 11:00:00,54.12,54.28,54.1,54.24,27094.0,47.3744,47.5145,47.3569,47.4795,27094.0
2018-03-19 11:30:00,54.27,54.27,54.19,54.25,22816.0,47.5057,47.5057,47.4357,47.4882,22816.0
2018-03-19 12:00:00,54.26,54.27,54.17,54.2,31142.0,47.497,47.5057,47.4182,47.4444,31142.0
2018-03-19 12:30:00,54.22,54.22,54.07,54.09,33064.0,47.462,47.462,47.3307,47.3482,33064.0
2018-03-19 13:00:00,54.09,54.1,53.88,53.88,60824.0,47.3482,47.3569,47.1643,47.1643,60824.0
2018-03-19 13:30:00,53.88,53.95,53.83,53.92,29746.0,47.1643,47.2256,47.1206,47.1993,29746.0
2018-03-19 14:00:00,53.94,53.97,53.78,53.84,33838.0,47.2169,47.2431,47.0768,47.1293,33838.0
2018-03-19 14:30:00,53.83,53.83,53.65,53.77,43318.0,47.1206,47.1206,46.963,47.068,43318.0
2018-03-19 15:00:00,53.76,53.8,53.67,53.75,55984.0,47.0593,47.0943,46.9805,47.0505,55984.0
2018-03-19 15:30:00,53.74,53.97,53.73,53.93,271100.0,47.0418,47.2431,47.033,47.2081,271100.0
2018-03-20 09:30:00,54.04,54.29,53.9,53.92,39502.0,47.3044,47.5232,47.1818,47.1993,39502.0
2018-03-20 10:00:00,53.93,54.0,53.76,54.0,39822.0,47.2081,47.2694,47.0593,47.2694,39822.0
2018-03-20 10:30:00,53.99,54.07,53.82,53.85,36512.0,47.2606,47.3307,47.1118,47.1381,36512.0
2018-03-20 11:00:00,53.86,53.92,53.84,53.86,29460.0,47.1468,47.1993,47.1293,47.1468,29460.0
2018-03-20 11:30:00,53.87,53.88,53.63,53.75,45572.0,47.1556,47.1643,46.9455,47.0505,45572.0
2018-03-20 12:00:00,53.77,53.85,53.73,53.85,22218.0,47.068,47.1381,47.033,47.1381,22218.0
2018-03-20 12:30:00,53.85,53.86,53.77,53.77,25404.0,47.1381,47.1468,47.068,47.068,25404.0
2018-03-20 13:00:00,53.77,53.8,53.66,53.66,31002.0,47.068,47.0943,46.9718,46.9718,31002.0
2018-03-20 13:30:00,53.68,53.74,53.63,53.71,46924.0,46.9893,47.0418,46.9455,47.0155,46924.0
2018-03-20 14:00:00,53.69,53.84,53.67,53.83,46730.0,46.998,47.1293,46.9805,47.1206,46730.0
2018-03-20 14:30:00,53.82,53.95,53.82,53.92,54460.0,47.1118,47.2256,47.1118,47.1993,54460.0
2018-03-20 15:00:00,53.93,54.01,53.91,53.95,71986.0,47.2081,47.2781,47.1906,47.2256,71986.0
2018-03-20 15:30:00,53.95,53.95,53.84,53.88,231388.0,47.2256,47.2256,47.1293,47.1643,231388.0
2018-03-21 09:30:00,53.5,53.8,52.46,52.76,261050.0,46.8317,47.0943,45.9213,46.1839,261050.0
2018-03-21 10:00:00,52.77,52.8,52.5,52.5,109056.0,46.1927,46.2189,45.9563,45.9563,109056.0
2018-03-21 10:30:00,52.5,52.85,52.49,52.83,71694.0,45.9563,46.2627,45.9476,46.2452,71694.0
2018-03-21 11:00:00,52.84,53.25,52.8,53.16,117218.0,46.254,46.6129,46.2189,46.5341,117218.0
2018-03-21 11:30:00,53.17,53.35,53.07,53.28,97844.0,46.5428,46.7004,46.4553,46.6391,97844.0
2018-03-21 12:00:00,53.27,53.32,53.21,53.22,85392.0,46.6304,46.6741,46.5778,46.5866,85392.0
2018-03-21 12:30:00,53.24,53.35,53.13,53.35,63970.0,46.6041,46.7004,46.5078,46.7004,63970.0
2018-03-21 13:00:00,53.35,53.46,53.28,53.38,148928.0,46.7004,46.7967,46.6391,46.7267,148928.0
2018-03-21 13:30:00,53.37,53.66,53.37,53.6,151086.0,46.7179,46.9718,46.7179,46.9192,151086.0
2018-03-21 14:00:00,53.6,53.84,53.34,53.54,109016.0,46.9192,47.1293,46.6916,46.8667,109016.0
2018-03-21 14:30:00,53.52,53.56,53.29,53.38,102634.0,46.8492,46.8842,46.6479,46.7267,102634.0
2018-03-21 15:00:00,53.37,53.73,53.37,53.63,107866.0,46.7179,47.033,46.7179,46.9455,107866.0
2018-03-21 15:30:00,53.63,53.7,53.52,53.52,318554.0,46.9455,47.0068,46.8492,46.8492,318554.0
2018-03-22 09:30:00,53.43,53.99,53.31,53.8,147032.0,46.7704,47.2606,46.6654,47.0943,147032.0
2018-03-22 10:00:00,53.82,53.99,53.75,53.82,107694.0,47.1118,47.2606,47.0505,47.1118,107694.0
2018-03-22 10:30:00,53.79,53.8,53.6,53.73,64932.0,47.0856,47.0943,46.9192,47.033,64932.0
2018-03-22 11:00:00,53.72,53.91,53.7,53.91,60950.0,47.0243,47.1906,47.0068,47.1906,60950.0
2018-03-22 11:30:00,53.91,53.97,53.81,53.85,64220.0,47.1906,47.2431,47.1031,47.1381,64220.0
2018-03-22 12:00:00,53.86,54.11,53.85,54.01,65812.0,47.1468,47.3657,47.1381,47.2781,65812.0
2018-03-22 12:30:00,54.01,54.08,53.88,53.91,78218.0,47.2781,47.3394,47.1643,47.1906,78218.0
2018-03-22 13:00:00,53.9,53.93,53.83,53.91,48668.0,47.1818,47.2081,47.1206,47.1906,48668.0
2018-03-22 13:30:00,53.92,53.92,53.81,53.83,55932.0,47.1993,47.1993,47.1031,47.1206,55932.0
2018-03-22 14:00:00,53.83,53.85,53.65,53.66,73200.0,47.1206,47.1381,46.963,46.9718,73200.0
2018-03-22 14:30:00,53.64,53.68,53.52,53.52,76306.0,46.9542,46.9893,46.8492,46.8492,76306.0
2018-03-22 15:00:00,53.52,53.62,53.46,53.52,169864.0,46.8492,46.9367,46.7967,46.8492,169864.0
2018-03-22 15:30:00,53.51,53.52,53.27,53.29,627534.0,46.8405,46.8492,46.6304,46.6479,627534.0
2018-03-23 09:30:00,53.42,54.06,53.19,54.02,120290.0,46.7617,47.3219,46.5603,47.2869,120290.0
2018-03-23 10:00:00,54.02,54.02,53.6,53.72,114556.0,47.2869,47.2869,46.9192,47.0243,114556.0
2018-03-23 10:30:00,53.71,53.83,53.52,53.83,84868.0,47.0155,47.1206,46.8492,47.1206,84868.0
2018-03-23 11:00:00,53.83,53.92,53.8,53.9,81652.0,47.1206,47.1993,47.0943,47.1818,81652.0
2018-03-23 11:30:00,53.9,53.91,53.56,53.58,60666.0,47.1818,47.1906,46.8842,46.9017,60666.0
2018-03-23 12:00:00,53.57,53.6,53.4,53.46,115418.0,46.893,46.9192,46.7442,46.7967,115418.0
2018-03-23 12:30:00,53.48,53.5,53.41,53.47,95542.0,46.8142,46.8317,46.7529,46.8054,95542.0
2018-03-23 13:00:00,53.46,53.48,53.41,53.45,102286.0,46.7967,46.8142,46.7529,46.7879,102286.0
2018-03-23 13:30:00,53.47,53.66,53.46,53.64,65882.0,46.8054,46.9718,46.7967,46.9542,65882.0
2018-03-23 14:00:00,53.65,53.68,53.5,53.59,99454.0,46.963,46.9893,46.8317,46.9105,99454.0
2018-03-23 14:30:00,53.59,53.63,53.26,53.32,100262.0,46.9105,46.9455,46.6216,46.6741,100262.0
2018-03-23 15:00:00,53.31,53.32,53.08,53.11,104776.0,46.6654,46.6741,46.464,46.4903,104776.0
2018-03-23 15:30:00,53.11,53.17,52.83,52.85,328444.0,46.4903,46.5428,46.2452,46.2627,328444.0
2018-03-26 09:30:00,53.27,53.63,53.1,53.17,131474.0,46.6304,46.9455,46.4816,46.5428,131474.0
2018-03-26 10:00:00,53.16,53.29,52.93,53.21,268672.0,46.5341,46.6479,46.3327,46.5778,268672.0
2018-03-26 10:30:00,53.21,53.52,53.19,53.32,173268.0,46.5778,46.8492,46.5603,46.6741,173268.0
2018-03-26 11:00:00,53.34,53.35,52.99,53.04,208550.0,46.6916,46.7004,46.3853,46.429,208550.0
2018-03-26 11:30:00,53.04,53.05,52.82,52.97,95326.0,46.429,46.4378,46.2365,46.3678,95326.0
2018-03-26 12:00:00,52.99,53.23,52.99,53.1,91788.0,46.3853,46.5954,46.3853,46.4816,91788.0
2018-03-26 12:30:00,53.09,53.24,53.01,53.01,126214.0,46.4728,46.6041,46.4028,46.4028,126214.0
2018-03-26 13:00:00,53.01,53.2,53.01,53.17,119594.0,46.4028,46.5691,46.4028,46.5428,119594.0
2018-03-26 13:30:00,53.17,53.23,53.1,53.22,128228.0,46.5428,46.5954,46.4816,46.5866,128228.0
2018-03-26 14:00:00,53.23,53.43,53.21,53.32,201126.0,46.5954,46.7704,46.5778,46.6741,201126.0
2018-03-26 14:30:00,53.32,53.39,53.12,53.35,155694.0,46.6741,46.7354,46.4991,46.7004,155694.0
2018-03-26 15:00:00,53.35,53.57,53.29,53.57,252164.0,46.7004,46.893,46.6479,46.893,252164.0
2018-03-26 15:30:00,53.57,53.59,53.4,53.51,602804.0,46.893,46.9105,46.7442,46.8405,602804.0
2018-03-27 09:30:00,55.02,55.54,53.1,53.35,666058.0,48.1622,48.6174,46.4816,46.7004,666058.0
2018-03-27 10:00:00,53.2,54.0,53.2,53.83,291610.0,46.5691,47.2694,46.5691,47.1206,291610.0
2018-03-27 10:30:00,53.77,54.04,53.66,53.74,298150.0,47.068,47.3044,46.9718,47.0418,298150.0
2018-03-27 11:00:00,53.76,54.03,53.7,53.96,334736.0,47.0593,47.2956,47.0068,47.2344,334736.0
2018-03-27 11:30:00,53.96,54.32,53.94,54.24,220454.0,47.2344,47.5495,47.2169,47.4795,220454.0
2018-03-27 12:00:00,54.27,54.52,54.21,54.3,123532.0,47.5057,47.7246,47.4532,47.532,123532.0
2018-03-27 12:30:00,54.3,54.35,53.99,54.11,139670.0,47.532,47.5758,47.2606,47.3657,139670.0
2018-03-27 13:00:00,54.13,54.3,53.94,53.94,103904.0,47.3832,47.532,47.2169,47.2169,103904.0
2018-03-27 13:30:00,53.94,54.19,53.72,53.84,128682.0,47.2169,47.4357,47.0243,47.1293,128682.0
2018-03-27 14:00:00,53.84,54.27,53.84,54.2,175080.0,47.1293,47.5057,47.1293,47.4444,175080.0
2018-03-27 14:30:00,54.18,54.27,53.86,53.91,262034.0,47.4269,47.5057,47.1468,47.1906,262034.0
2018-03-27 15:00:00,53.9,53.94,53.61,53.65,222074.0,47.1818,47.2169,46.928,46.963,222074.0
2018-03-27 15:30:00,53.63,53.74,53.39,53.67,602014.0,46.9455,47.0418,46.7354,46.9805,602014.0
2018-03-28 09:30:00,54.8,54.8,53.44,53.52,486630.0,47.9697,47.9697,46.7792,46.8492,486630.0
2018-03-28 10:00:00,53.5,53.62,53.13,53.31,418862.0,46.8317,46.9367,46.5078,46.6654,418862.0
2018-03-28 10:30:00,53.32,53.53,52.91,53.53,365724.0,46.6741,46.858,46.3152,46.858,365724.0
2018-03-28 11:00:00,53.52,53.57,53.38,53.45,205658.0,46.8492,46.893,46.7267,46.7879,205658.0
2018-03-28 11:30:00,53.44,53.46,53.09,53.34,192638.0,46.7792,46.7967,46.4728,46.6916,192638.0
2018-03-28 12:00:00,53.32,53.52,53.24,53.42,229136.0,46.6741,46.8492,46.6041,46.7617,229136.0
2018-03-28 12:30:00,53.42,53.59,53.35,53.4,150810.0,46.7617,46.9105,46.7004,46.7442,150810.0
2018-03-28 13:00:00,53.4,53.41,53.23,53.29,97468.0,46.7442,46.7529,46.5954,46.6479,97468.0
2018-03-28 13:30:00,53.29,53.35,53.09,53.33,120012.0,46.6479,46.7004,46.4728,46.6829,120012.0
2018-03-28 14:00:00,53.34,53.34,53.17,53.17,213880.0,46.6916,46.6916,46.5428,46.5428,213880.0
2018-03-28 14:30:00,53.17,53.31,53.0,53.03,244646.0,46.5428,46.6654,46.394,46.4203,244646.0
2018-03-28 15:00:00,53.01,53.02,52.76,52.99,327842.0,46.4028,46.4115,46.1839,46.3853,327842.0
2018-03-28 15:30:00,52.99,53.13,52.88,52.96,644038.0,46.3853,46.5078,46.289,46.359,644038.0
2018-03-29 09:30:00,53.08,53.64,53.04,53.2,180978.0,46.464,46.9542,46.429,46.5691,180978.0
2018-03-29 10:00:00,53.18,53.54,53.16,53.46,86050.0,46.5516,46.8667,46.5341,46.7967,86050.0
2018-03-29 10:30:00,53.46,53.6,53.3,53.4,85856.0,46.7967,46.9192,46.6566,46.7442,85856.0
2018-03-29 11:00:00,53.41,53.56,53.32,53.32,82634.0,46.7529,46.8842,46.6741,46.6741,82634.0
2018-03-29 11:30:00,53.31,53.42,53.25,53.42,72718.0,46.6654,46.7617,46.6129,46.7617,72718.0
2018-03-29 12:00:00,53.41,53.42,53.18,53.19,52162.0,46.7529,46.7617,46.5516,46.5603,52162.0
2018-03-29 12:30:00,53.19,53.25,53.16,53.2,56066.0,46.5603,46.6129,46.5341,46.5691,56066.0
2018-03-29 13:00:00,53.2,53.35,53.2,53.33,58160.0,46.5691,46.7004,46.5691,46.6829,58160.0
2018-03-29 13:30:00,53.32,53.45,53.17,53.32,101180.0,46.6741,46.7879,46.5428,46.6741,101180.0
2018-03-29 14:00:00,53.32,53.63,53.3,53.44,109080.0,46.6741,46.9455,46.6566,46.7792,109080.0
2018-03-29 14:30:00,53.45,53.54,53.4,53.44,108306.0,46.7879,46.8667,46.7442,46.7792,108306.0
2018-03-29 15:00:00,53.42,53.51,53.3,53.32,144524.0,46.7617,46.8405,46.6566,46.6741,144524.0
2018-03-29 15:30:00,53.32,53.35,53.11,53.18,554040.0,46.6741,46.7004,46.4903,46.5516,554040.0
2018-04-02 09:30:00,53.22,53.27,52.74,52.77,79552.0,46.5866,46.6304,46.1664,46.1927,79552.0
2018-04-02 10:00:00,52.75,52.79,52.54,52.64,65830.0,46.1752,46.2102,45.9914,46.0789,65830.0
2018-04-02 10:30:00,52.63,52.64,52.19,52.2,108152.0,46.0701,46.0789,45.685,45.6937,108152.0
2018-04-02 11:00:00,52.21,52.22,51.95,52.22,96856.0,45.7025,45.7112,45.4749,45.7112,96856.0
2018-04-02 11:30:00,52.24,52.24,51.83,52.01,76052.0,45.7287,45.7287,45.3698,45.5274,76052.0
2018-04-02 12:00:00,52.0,52.02,51.81,51.93,83934.0,45.5187,45.5362,45.3523,45.4574,83934.0
2018-04-02 12:30:00,51.94,52.12,51.94,52.06,37004.0,45.4661,45.6237,45.4661,45.5712,37004.0
2018-04-02 13:00:00,52.05,52.11,51.89,51.91,67050.0,45.5624,45.6149,45.4224,45.4399,67050.0
2018-04-02 13:30:00,51.92,51.97,51.86,51.91,121090.0,45.4486,45.4924,45.3961,45.4399,121090.0
2018-04-02 14:00:00,51.9,51.98,51.64,51.88,210476.0,45.4311,45.5012,45.2035,45.4136,210476.0
2018-04-02 14:30:00,51.87,51.94,51.65,51.7,106178.0,45.4049,45.4661,45.2123,45.2561,106178.0
2018-04-02 15:00:00,51.72,51.76,51.62,51.71,140046.0,45.2736,45.3086,45.186,45.2648,140046.0
2018-04-02 15:30:00,51.72,52.07,51.66,51.92,555256.0,45.2736,45.5799,45.221,45.4486,555256.0
2018-04-03 09:30:00,52.06,52.3,51.8,51.98,169240.0,45.5712,45.7813,45.3436,45.5012,169240.0
2018-04-03 10:00:00,51.98,52.12,51.76,51.78,220060.0,45.5012,45.6237,45.3086,45.3261,220060.0
2018-04-03 10:30:00,51.75,52.04,51.73,51.99,245642.0,45.2998,45.5537,45.2823,45.5099,245642.0
2018-04-03 11:00:00,52.03,52.15,51.99,51.99,133820.0,45.5449,45.65,45.5099,45.5099,133820.0
2018-04-03 11:30:00,51.98,52.02,51.93,51.97,87764.0,45.5012,45.5362,45.4574,45.4924,87764.0
2018-04-03 12:00:00,51.98,52.02,51.84,51.89,100804.0,45.5012,45.5362,45.3786,45.4224,100804.0
2018-04-03 12:30:00,51.88,51.92,51.7,51.74,91138.0,45.4136,45.4486,45.2561,45.2911,91138.0
2018-04-03 13:00:00,51.72,51.83,51.67,51.74,113298.0,45.2736,45.3698,45.2298,45.2911,113298.0
2018-04-03 13:30:00,51.75,51.96,51.65,51.95,157104.0,45.2998,45.4836,45.2123,45.4749,157104.0
2018-04-03 14:00:00,51.95,52.03,51.85,51.99,252108.0,45.4749,45.5449,45.3874,45.5099,252108.0
2018-04-03 14:30:00,51.99,51.99,51.81,51.89,219752.0,45.5099,45.5099,45.3523,45.4224,219752.0
2018-04-03 15:00:00,51.88,52.27,51.87,52.25,200198.0,45.4136,45.755,45.4049,45.7375,200198.0
2018-04-03 15:30:00,52.26,52.26,51.99,52.02,433688.0,45.7463,45.7463,45.5099,45.5362,433688.0
2018-04-04 09:30:00,51.69,52.46,51.69,52.43,80652.0,45.2473,45.9213,45.2473,45.8951,80652.0
2018-04-04 10:00:00,52.41,52.43,52.17,52.24,99344.0,45.8776,45.8951,45.6675,45.7287,99344.0
2018-04-04 10:30:00,52.26,52.41,52.05,52.35,135900.0,45.7463,45.8776,45.5624,45.825,135900.0
2018-04-04 11:00:00,52.33,52.38,52.14,52.27,100706.0,45.8075,45.8513,45.6412,45.755,100706.0
2018-04-04 11:30:00,52.26,52.32,52.03,52.1,74316.0,45.7463,45.7988,45.5449,45.6062,74316.0
2018-04-04 12:00:00,52.11,52.27,52.03,52.27,81660.0,45.6149,45.755,45.5449,45.755,81660.0
2018-04-04 12:30:00,52.27,52.47,52.24,52.47,42776.0,45.755,45.9301,45.7287,45.9301,42776.0
2018-04-04 13:00:00,52.47,52.47,52.27,52.33,50634.0,45.9301,45.9301,45.755,45.8075,50634.0
2018-04-04 13:30:00,52.33,52.49,52.3,52.49,66558.0,45.8075,45.9476,45.7813,45.9476,66558.0
2018-04-04 14:00:00,52.5,52.85,52.5,52.85,97054.0,45.9563,46.2627,45.9563,46.2627,97054.0
2018-04-04 14:30:00,52.85,52.94,52.74,52.86,88226.0,46.2627,46.3415,46.1664,46.2715,88226.0
2018-04-04 15:00:00,52.86,52.89,52.67,52.76,151266.0,46.2715,46.2977,46.1051,46.1839,151266.0
2018-04-04 15:30:00,52.76,52.79,52.51,52.52,465048.0,46.1839,46.2102,45.9651,45.9738,465048.0
2018-04-05 09:30:00,52.79,52.88,52.19,52.37,206468.0,46.2102,46.289,45.685,45.8425,206468.0
2018-04-05 10:00:00,52.38,52.45,52.13,52.44,74874.0,45.8513,45.9126,45.6325,45.9038,74874.0
2018-04-05 10:30:00,52.44,52.45,52.27,52.32,113702.0,45.9038,45.9126,45.755,45.7988,113702.0
2018-04-05 11:00:00,52.29,52.79,52.29,52.73,70766.0,45.7725,46.2102,45.7725,46.1577,70766.0
2018-04-05 11:30:00,52.73,52.85,52.46,52.5,60860.0,46.1577,46.2627,45.9213,45.9563,60860.0
2018-04-05 12:00:00,52.47,52.6,52.47,52.58,36816.0,45.9301,46.0439,45.9301,46.0264,36816.0
2018-04-05 12:30:00,52.6,52.66,52.5,52.64,30944.0,46.0439,46.0964,45.9563,46.0789,30944.0
2018-04-05 13:00:00,52.63,52.71,52.55,52.57,31138.0,46.0701,46.1402,46.0001,46.0176,31138.0
2018-04-05 13:30:00,52.57,52.65,52.49,52.6,40526.0,46.0176,46.0876,45.9476,46.0439,40526.0
2018-04-05 14:00:00,52.58,52.66,52.52,52.63,48818.0,46.0264,46.0964,45.9738,46.0701,48818.0
2018-04-05 14:30:00,52.64,52.79,52.63,52.74,51038.0,46.0789,46.2102,46.0701,46.1664,51038.0
2018-04-05 15:00:00,52.74,52.82,52.7,52.72,73712.0,46.1664,46.2365,46.1314,46.1489,73712.0
2018-04-05 15:30:00,52.72,52.81,52.57,52.67,205416.0,46.1489,46.2277,46.0176,46.1051,205416.0
2018-04-06 09:30:00,52.3,53.1,52.27,52.93,104200.0,46.0097,46.7135,45.9833,46.564,104200.0
2018-04-06 10:00:00,52.96,53.01,52.84,52.86,74446.0,46.5904,46.6343,46.4848,46.5024,74446.0
2018-04-06 10:30:00,52.88,52.99,52.66,52.83,117534.0,46.52,46.6167,46.3264,46.476,117534.0
2018-04-06 11:00:00,52.8,52.8,52.58,52.67,54588.0,46.4496,46.4496,46.2561,46.3352,54588.0
2018-04-06 11:30:00,52.68,52.71,52.55,52.56,43226.0,46.344,46.3704,46.2297,46.2385,43226.0
2018-04-06 12:00:00,52.56,52.59,52.27,52.29,57366.0,46.2385,46.2649,45.9833,46.0009,57366.0
2018-04-06 12:30:00,52.29,52.51,52.28,52.51,45374.0,46.0009,46.1945,45.9921,46.1945,45374.0
2018-04-06 13:00:00,52.5,52.54,52.36,52.49,45018.0,46.1857,46.2209,46.0625,46.1769,45018.0
2018-04-06 13:30:00,52.5,52.53,52.2,52.2,41026.0,46.1857,46.2121,45.9218,45.9218,41026.0
2018-04-06 14:00:00,52.16,52.26,51.99,52.02,85920.0,45.8866,45.9745,45.737,45.7634,85920.0
2018-04-06 14:30:00,52.04,52.12,51.86,51.91,90974.0,45.781,45.8514,45.6227,45.6666,90974.0
2018-04-06 15:00:00,51.91,52.05,51.84,51.99,72398.0,45.6666,45.7898,45.6051,45.737,72398.0
2018-04-06 15:30:00,51.99,52.18,51.97,52.09,212786.0,45.737,45.9042,45.7194,45.825,212786.0
2018-04-09 09:30:00,52.25,52.48,52.05,52.34,74230.0,45.9657,46.1681,45.7898,46.0449,74230.0
2018-04-09 10:00:00,52.35,52.44,52.33,52.38,73124.0,46.0537,46.1329,46.0361,46.0801,73124.0
2018-04-09 10:30:00,52.38,52.48,52.35,52.4,53408.0,46.0801,46.1681,46.0537,46.0977,53408.0
2018-04-09 11:00:00,52.4,52.69,52.35,52.67,38394.0,46.0977,46.3528,46.0537,46.3352,38394.0
2018-04-09 11:30:00,52.71,52.89,52.69,52.83,91096.0,46.3704,46.5288,46.3528,46.476,91096.0
2018-04-09 12:00:00,52.85,52.9,52.79,52.87,36350.0,46.4936,46.5376,46.4408,46.5112,36350.0
2018-04-09 12:30:00,52.88,52.94,52.82,52.85,42406.0,46.52,46.5728,46.4672,46.4936,42406.0
2018-04-09 13:00:00,52.85,53.03,52.85,53.02,53604.0,46.4936,46.6519,46.4936,46.6431,53604.0
2018-04-09 13:30:00,53.02,53.15,52.98,53.13,53524.0,46.6431,46.7575,46.6079,46.7399,53524.0
2018-04-09 14:00:00,53.13,53.13,52.99,53.1,121074.0,46.7399,46.7399,46.6167,46.7135,121074.0
2018-04-09 14:30:00,53.09,53.13,53.0,53.07,108510.0,46.7047,46.7399,46.6255,46.6871,108510.0
2018-04-09 15:00:00,53.07,53.07,52.85,52.95,141940.0,46.6871,46.6871,46.4936,46.5816,141940.0
2018-04-09 15:30:00,52.94,52.97,52.67,52.72,400418.0,46.5728,46.5992,46.3352,46.3792,400418.0
2018-04-10 09:30:00,52.85,52.97,52.51,52.63,54810.0,46.4936,46.5992,46.1945,46.3,54810.0
2018-04-10 10:00:00,52.66,52.98,52.56,52.9,50122.0,46.3264,46.6079,46.2385,46.5376,50122.0
2018-04-10 10:30:00,52.93,53.0,52.87,52.95,50112.0,46.564,46.6255,46.5112,46.5816,50112.0
2018-04-10 11:00:00,52.96,53.01,52.87,52.92,31662.0,46.5904,46.6343,46.5112,46.5552,31662.0
2018-04-10 11:30:00,52.94,53.05,52.85,53.01,56940.0,46.5728,46.6695,46.4936,46.6343,56940.0
2018-04-10 12:00:00,53.02,53.02,52.63,52.69,142442.0,46.6431,46.6431,46.3,46.3528,142442.0
2018-04-10 12:30:00,52.7,52.93,52.7,52.9,37988.0,46.3616,46.564,46.3616,46.5376,37988.0
2018-04-10 13:00:00,52.92,53.02,52.9,53.01,48078.0,46.5552,46.6431,46.5376,46.6343,48078.0
2018-04-10 13:30:00,52.99,53.03,52.77,52.96,87272.0,46.6167,46.6519,46.4232,46.5904,87272.0
2018-04-10 14:00:00,52.94,52.99,52.88,52.93,63214.0,46.5728,46.6167,46.52,46.564,63214.0
2018-04-10 14:30:00,52.95,53.02,52.77,52.97,133228.0,46.5816,46.6431,46.4232,46.5992,133228.0
2018-04-10 15:00:00,52.98,53.02,52.85,52.96,142622.0,46.6079,46.6431,46.4936,46.5904,142622.0
2018-04-10 15:30:00,52.95,52.95,52.79,52.86,340452.0,46.5816,46.5816,46.4408,46.5024,340452.0
2018-04-11 09:30:00,52.72,53.13,52.72,53.02,112722.0,46.3792,46.7399,46.3792,46.6431,112722.0
2018-04-11 10:00:00,53.02,53.17,52.96,53.1,120372.0,46.6431,46.7751,46.5904,46.7135,120372.0
2018-04-11 10:30:00,53.12,53.2,53.02,53.02,109474.0,46.7311,46.8015,46.6431,46.6431,109474.0
2018-04-11 11:00:00,53.01,53.2,52.95,53.13,64862.0,46.6343,46.8015,46.5816,46.7399,64862.0
2018-04-11 11:30:00,53.15,53.3,53.14,53.28,55216.0,46.7575,46.8895,46.7487,46.8719,55216.0
2018-04-11 12:00:00,53.29,53.38,53.24,53.25,50126.0,46.8807,46.9598,46.8367,46.8455,50126.0
2018-04-11 12:30:00,53.26,53.32,53.22,53.24,30568.0,46.8543,46.9071,46.8191,46.8367,30568.0
2018-04-11 13:00:00,53.26,53.29,53.15,53.17,35860.0,46.8543,46.8807,46.7575,46.7751,35860.0
2018-04-11 13:30:00,53.18,53.29,53.13,53.26,35298.0,46.7839,46.8807,46.7399,46.8543,35298.0
2018-04-11 14:00:00,53.27,53.38,53.23,53.3,74578.0,46.8631,46.9598,46.8279,46.8895,74578.0
2018-04-11 14:30:00,53.28,53.42,53.26,53.34,57050.0,46.8719,46.995,46.8543,46.9246,57050.0
2018-04-11 15:00:00,53.34,53.36,53.19,53.35,84590.0,46.9246,46.9422,46.7927,46.9334,84590.0
2018-04-11 15:30:00,53.35,53.38,53.27,53.3,294510.0,46.9334,46.9598,46.8631,46.8895,294510.0
2018-04-12 09:30:00,53.37,53.49,53.29,53.48,102702.0,46.951,47.0566,46.8807,47.0478,102702.0
2018-04-12 10:00:00,53.47,53.48,53.31,53.32,61228.0,47.039,47.0478,46.8983,46.9071,61228.0
2018-04-12 10:30:00,53.3,53.4,53.08,53.1,103764.0,46.8895,46.9774,46.6959,46.7135,103764.0
2018-04-12 11:00:00,53.08,53.16,52.99,53.08,82754.0,46.6959,46.7663,46.6167,46.6959,82754.0
2018-04-12 11:30:00,53.06,53.09,52.83,52.94,63848.0,46.6783,46.7047,46.476,46.5728,63848.0
2018-04-12 12:00:00,52.93,52.93,52.8,52.82,62446.0,46.564,46.564,46.4496,46.4672,62446.0
2018-04-12 12:30:00,52.82,52.85,52.77,52.85,81442.0,46.4672,46.4936,46.4232,46.4936,81442.0
2018-04-12 13:00:00,52.83,52.87,52.62,52.63,110796.0,46.476,46.5112,46.2912,46.3,110796.0
2018-04-12 13:30:00,52.6,52.82,52.6,52.63,149406.0,46.2737,46.4672,46.2737,46.3,149406.0
2018-04-12 14:00:00,52.63,52.71,52.62,52.63,83682.0,46.3,46.3704,46.2912,46.3,83682.0
2018-04-12 14:30:00,52.65,52.67,52.54,52.55,101700.0,46.3176,46.3352,46.2209,46.2297,101700.0
2018-04-12 15:00:00,52.56,52.67,52.49,52.64,97404.0,46.2385,46.3352,46.1769,46.3088,97404.0
2018-04-12 15:30:00,52.63,52.65,52.51,52.54,321756.0,46.3,46.3176,46.1945,46.2209,321756.0
2018-04-13 09:30:00,52.73,52.76,52.32,52.56,53446.0,46.388,46.4144,46.0273,46.2385,53446.0
2018-04-13 10:00:00,52.58,52.67,52.52,52.58,44306.0,46.2561,46.3352,46.2033,46.2561,44306.0
2018-04-13 10:30:00,52.59,52.67,52.54,52.57,43122.0,46.2649,46.3352,46.2209,46.2473,43122.0
2018-04-13 11:00:00,52.58,52.87,52.56,52.84,45908.0,46.2561,46.5112,46.2385,46.4848,45908.0
2018-04-13 11:30:00,52.84,52.92,52.77,52.92,51046.0,46.4848,46.5552,46.4232,46.5552,51046.0
2018-04-13 12:00:00,52.9,52.97,52.87,52.92,87246.0,46.5376,46.5992,46.5112,46.5552,87246.0
2018-04-13 12:30:00,52.93,52.93,52.87,52.93,39066.0,46.564,46.564,46.5112,46.564,39066.0
2018-04-13 13:00:00,52.93,53.04,52.93,53.03,58324.0,46.564,46.6607,46.564,46.6519,58324.0
2018-04-13 13:30:00,53.04,53.07,52.95,52.97,52474.0,46.6607,46.6871,46.5816,46.5992,52474.0
2018-04-13 14:00:00,52.96,52.96,52.87,52.95,67136.0,46.5904,46.5904,46.5112,46.5816,67136.0
2018-04-13 14:30:00,52.96,53.02,52.94,52.96,52090.0,46.5904,46.6431,46.5728,46.5904,52090.0
2018-04-13 15:00:00,52.95,52.97,52.82,52.89,89250.0,46.5816,46.5992,46.4672,46.5288,89250.0
2018-04-13 15:30:00,52.88,52.95,52.79,52.9,247014.0,46.52,46.5816,46.4408,46.5376,247014.0
2018-04-16 09:30:00,53.22,53.41,52.74,53.41,82818.0,46.8191,46.9862,46.3968,46.9862,82818.0
2018-04-16 10:00:00,53.38,53.6,53.33,53.51,73140.0,46.9598,47.1534,46.9159,47.0742,73140.0
2018-04-16 10:30:00,53.49,53.63,53.45,53.59,81328.0,47.0566,47.1798,47.0214,47.1446,81328.0
2018-04-16 11:00:00,53.61,53.87,53.6,53.83,62266.0,47.1622,47.3909,47.1534,47.3557,62266.0
2018-04-16 11:30:00,53.84,53.85,53.57,53.66,43914.0,47.3645,47.3733,47.127,47.2062,43914.0
2018-04-16 12:00:00,53.7,53.7,53.62,53.64,31642.0,47.2414,47.2414,47.171,47.1886,31642.0
2018-04-16 12:30:00,53.63,53.74,53.63,53.65,30976.0,47.1798,47.2765,47.1798,47.1974,30976.0
2018-04-16 13:00:00,53.66,53.74,53.66,53.68,34948.0,47.2062,47.2765,47.2062,47.2238,34948.0
2018-04-16 13:30:00,53.69,53.71,53.6,53.66,33354.0,47.2326,47.2501,47.1534,47.2062,33354.0
2018-04-16 14:00:00,53.67,53.67,53.55,53.59,62800.0,47.215,47.215,47.1094,47.1446,62800.0
2018-04-16 14:30:00,53.58,53.63,53.57,53.58,43018.0,47.1358,47.1798,47.127,47.1358,43018.0
2018-04-16 15:00:00,53.58,53.61,53.48,53.54,69462.0,47.1358,47.1622,47.0478,47.1006,69462.0
2018-04-16 15:30:00,53.53,53.65,53.53,53.63,184178.0,47.0918,47.1974,47.0918,47.1798,184178.0
2018-04-17 09:30:00,53.83,54.34,53.57,54.29,107432.0,47.3557,47.8044,47.127,47.7604,107432.0
2018-04-17 10:00:00,54.32,54.47,54.15,54.34,115418.0,47.7868,47.9187,47.6372,47.8044,115418.0
2018-04-17 10:30:00,54.35,54.42,54.19,54.34,55190.0,47.8132,47.8748,47.6724,47.8044,55190.0
2018-04-17 11:00:00,54.34,54.37,54.02,54.09,156492.0,47.8044,47.8308,47.5229,47.5844,156492.0
2018-04-17 11:30:00,54.09,54.11,53.94,53.99,69302.0,47.5844,47.602,47.4525,47.4965,69302.0
2018-04-17 12:00:00,54.01,54.05,53.9,54.02,67336.0,47.5141,47.5493,47.4173,47.5229,67336.0
2018-04-17 12:30:00,54.01,54.07,53.98,54.02,35904.0,47.5141,47.5669,47.4877,47.5229,35904.0
2018-04-17 13:00:00,54.04,54.12,54.0,54.08,46568.0,47.5405,47.6108,47.5053,47.5756,46568.0
2018-04-17 13:30:00,54.1,54.18,54.03,54.18,53746.0,47.5932,47.6636,47.5317,47.6636,53746.0
2018-04-17 14:00:00,54.19,54.23,54.07,54.13,54872.0,47.6724,47.7076,47.5669,47.6196,54872.0
2018-04-17 14:30:00,54.13,54.21,54.11,54.13,62896.0,47.6196,47.69,47.602,47.6196,62896.0
2018-04-17 15:00:00,54.13,54.29,54.1,54.22,79254.0,47.6196,47.7604,47.5932,47.6988,79254.0
2018-04-17 15:30:00,54.23,54.33,54.2,54.22,309472.0,47.7076,47.7956,47.6812,47.6988,309472.0
2018-04-18 09:30:00,54.21,54.44,53.89,53.93,47848.0,47.69,47.8923,47.4085,47.4437,47848.0
2018-04-18 10:00:00,53.95,54.32,53.95,54.2,41794.0,47.4613,47.7868,47.4613,47.6812,41794.0
2018-04-18 10:30:00,54.18,54.3,54.12,54.24,26796.0,47.6636,47.7692,47.6108,47.7164,26796.0
2018-04-18 11:00:00,54.26,54.35,54.18,54.33,50430.0,47.734,47.8132,47.6636,47.7956,50430.0
2018-04-18 11:30:00,54.34,54.4,54.18,54.19,51408.0,47.8044,47.8572,47.6636,47.6724,51408.0
2018-04-18 12:00:00,54.19,54.2,53.99,54.04,31554.0,47.6724,47.6812,47.4965,47.5405,31554.0
2018-04-18 12:30:00,54.05,54.1,53.94,54.01,30618.0,47.5493,47.5932,47.4525,47.5141,30618.0
2018-04-18 13:00:00,53.99,54.02,53.88,53.92,27260.0,47.4965,47.5229,47.3997,47.4349,27260.0
2018-04-18 13:30:00,53.9,54.01,53.9,53.95,23570.0,47.4173,47.5141,47.4173,47.4613,23570.0
2018-04-18 14:00:00,53.95,54.1,53.95,54.04,27112.0,47.4613,47.5932,47.4613,47.5405,27112.0
2018-04-18 14:30:00,54.04,54.12,54.02,54.02,62190.0,47.5405,47.6108,47.5229,47.5229,62190.0
2018-04-18 15:00:00,54.04,54.12,53.98,54.05,42352.0,47.5405,47.6108,47.4877,47.5493,42352.0
2018-04-18 15:30:00,54.04,54.08,54.01,54.06,148088.0,47.5405,47.5756,47.5141,47.5581,148088.0
2018-04-19 09:30:00,53.83,53.92,53.25,53.44,109592.0,47.3557,47.4349,46.8455,47.0126,109592.0
2018-04-19 10:00:00,53.41,53.55,53.3,53.45,82276.0,46.9862,47.1094,46.8895,47.0214,82276.0
2018-04-19 10:30:00,53.44,53.62,53.44,53.51,54278.0,47.0126,47.171,47.0126,47.0742,54278.0
2018-04-19 11:00:00,53.52,53.66,53.51,53.6,37554.0,47.083,47.2062,47.0742,47.1534,37554.0
2018-04-19 11:30:00,53.59,53.59,53.44,53.5,82914.0,47.1446,47.1446,47.0126,47.0654,82914.0
2018-04-19 12:00:00,53.48,53.52,53.32,53.35,78984.0,47.0478,47.083,46.9071,46.9334,78984.0
2018-04-19 12:30:00,53.37,53.4,53.27,53.3,51068.0,46.951,46.9774,46.8631,46.8895,51068.0
2018-04-19 13:00:00,53.3,53.31,53.17,53.2,55886.0,46.8895,46.8983,46.7751,46.8015,55886.0
2018-04-19 13:30:00,53.21,53.22,53.05,53.05,74940.0,46.8103,46.8191,46.6695,46.6695,74940.0
2018-04-19 14:00:00,53.06,53.21,53.02,53.19,79126.0,46.6783,46.8103,46.6431,46.7927,79126.0
2018-04-19 14:30:00,53.19,53.24,53.15,53.19,44444.0,46.7927,46.8367,46.7575,46.7927,44444.0
2018-04-19 15:00:00,53.19,53.22,53.17,53.22,81618.0,46.7927,46.8191,46.7751,46.8191,81618.0
2018-04-19 15:30:00,53.22,53.43,53.18,53.23,304848.0,46.8191,47.0038,46.7839,46.8279,304848.0
2018-04-20 09:30:00,53.27,53.5,52.87,52.87,145746.0,46.8631,47.0654,46.5112,46.5112,145746.0
2018-04-20 10:00:00,52.89,52.96,52.6,52.77,116100.0,46.5288,46.5904,46.2737,46.4232,116100.0
2018-04-20 10:30:00,52.77,52.83,52.44,52.48,164372.0,46.4232,46.476,46.1329,46.1681,164372.0
2018-04-20 11:00:00,52.47,52.52,52.31,52.32,66650.0,46.1593,46.2033,46.0185,46.0273,66650.0
2018-04-20 11:30:00,52.34,52.49,52.33,52.44,46122.0,46.0449,46.1769,46.0361,46.1329,46122.0
2018-04-20 12:00:00,52.43,52.43,52.16,52.16,78184.0,46.1241,46.1241,45.8866,45.8866,78184.0
2018-04-20 12:30:00,52.18,52.22,51.9,51.9,103296.0,45.9042,45.9394,45.6578,45.6578,103296.0
2018-04-20 13:00:00,51.9,51.93,51.58,51.6,108752.0,45.6578,45.6842,45.3763,45.3939,108752.0
2018-04-20 13:30:00,51.62,51.69,51.57,51.65,119790.0,45.4115,45.4731,45.3675,45.4379,119790.0
2018-04-20 14:00:00,51.64,51.83,51.6,51.83,137620.0,45.4291,45.5963,45.3939,45.5963,137620.0
2018-04-20 14:30:00,51.83,51.83,51.7,51.73,141642.0,45.5963,45.5963,45.4819,45.5083,141642.0
2018-04-20 15:00:00,51.72,51.77,51.51,51.51,214724.0,45.4995,45.5435,45.3147,45.3147,214724.0
2018-04-20 15:30:00,51.52,51.62,51.51,51.62,648742.0,45.3235,45.4115,45.3147,45.4115,648742.0
2018-04-23 09:30:00,51.65,51.83,51.37,51.64,98280.0,45.4379,45.5963,45.1916,45.4291,98280.0
2018-04-23 10:00:00,51.65,51.92,51.57,51.85,112894.0,45.4379,45.6754,45.3675,45.6139,112894.0
2018-04-23 10:30:00,51.87,51.93,51.84,51.85,64034.0,45.6315,45.6842,45.6051,45.6139,64034.0
2018-04-23 11:00:00,51.87,51.9,51.68,51.75,61034.0,45.6315,45.6578,45.4643,45.5259,61034.0
2018-04-23 11:30:00,51.75,51.79,51.63,51.77,55422.0,45.5259,45.5611,45.4203,45.5435,55422.0
2018-04-23 12:00:00,51.77,51.82,51.76,51.79,38102.0,45.5435,45.5875,45.5347,45.5611,38102.0
2018-04-23 12:30:00,51.78,51.85,51.72,51.8,46914.0,45.5523,45.6139,45.4995,45.5699,46914.0
2018-04-23 13:00:00,51.79,51.81,51.73,51.76,53350.0,45.5611,45.5787,45.5083,45.5347,53350.0
2018-04-23 13:30:00,51.79,51.79,51.74,51.78,34210.0,45.5611,45.5611,45.5171,45.5523,34210.0
2018-04-23 14:00:00,51.79,51.8,51.57,51.6,48532.0,45.5611,45.5699,45.3675,45.3939,48532.0
2018-04-23 14:30:00,51.62,51.7,51.55,51.59,102872.0,45.4115,45.4819,45.3499,45.3851,102872.0
2018-04-23 15:00:00,51.58,51.75,51.58,51.75,75018.0,45.3763,45.5259,45.3763,45.5259,75018.0
2018-04-23 15:30:00,51.75,51.94,51.75,51.88,210032.0,45.5259,45.693,45.5259,45.6402,210032.0
2018-04-24 09:30:00,52.08,52.2,51.86,51.94,60202.0,45.8162,45.9218,45.6227,45.693,60202.0
2018-04-24 10:00:00,51.94,51.94,51.52,51.52,58916.0,45.693,45.693,45.3235,45.3235,58916.0
2018-04-24 10:30:00,51.53,52.04,51.52,51.88,72516.0,45.3323,45.781,45.3235,45.6402,72516.0
2018-04-24 11:00:00,51.83,52.24,51.83,52.14,65816.0,45.5963,45.9569,45.5963,45.869,65816.0
2018-04-24 11:30:00,52.14,52.16,51.97,51.99,37476.0,45.869,45.8866,45.7194,45.737,37476.0
2018-04-24 12:00:00,51.96,52.12,51.93,52.05,42608.0,45.7106,45.8514,45.6842,45.7898,42608.0
2018-04-24 12:30:00,52.05,52.06,51.77,51.77,27330.0,45.7898,45.7986,45.5435,45.5435,27330.0
2018-04-24 13:00:00,51.74,51.77,51.67,51.69,32310.0,45.5171,45.5435,45.4555,45.4731,32310.0
2018-04-24 13:30:00,51.69,51.7,51.44,51.5,43876.0,45.4731,45.4819,45.2532,45.306,43876.0
2018-04-24 14:00:00,51.51,51.76,51.45,51.63,38942.0,45.3147,45.5347,45.262,45.4203,38942.0
2018-04-24 14:30:00,51.6,51.65,51.51,51.6,29900.0,45.3939,45.4379,45.3147,45.3939,29900.0
2018-04-24 15:00:00,51.62,51.84,51.62,51.73,52374.0,45.4115,45.6051,45.4115,45.5083,52374.0
2018-04-24 15:30:00,51.72,51.84,51.54,51.83,177322.0,45.4995,45.6051,45.3411,45.5963,177322.0
2018-04-25 09:30:00,51.82,51.97,51.72,51.96,98448.0,45.5875,45.7194,45.4995,45.7106,98448.0
2018-04-25 10:00:00,51.98,52.46,51.98,52.32,99464.0,45.7282,46.1505,45.7282,46.0273,99464.0
2018-04-25 10:30:00,52.34,52.42,52.29,52.35,141418.0,46.0449,46.1153,46.0009,46.0537,141418.0
2018-04-25 11:00:00,52.35,52.46,52.21,52.26,109368.0,46.0537,46.1505,45.9306,45.9745,109368.0
2018-04-25 11:30:00,52.24,52.33,52.22,52.27,31000.0,45.9569,46.0361,45.9394,45.9833,31000.0
2018-04-25 12:00:00,52.26,52.48,52.26,52.48,28204.0,45.9745,46.1681,45.9745,46.1681,28204.0
2018-04-25 12:30:00,52.46,52.55,52.38,52.4,60782.0,46.1505,46.2297,46.0801,46.0977,60782.0
2018-04-25 13:00:00,52.39,52.45,52.33,52.35,45742.0,46.0889,46.1417,46.0361,46.0537,45742.0
2018-04-25 13:30:00,52.35,52.45,52.35,52.44,41678.0,46.0537,46.1417,46.0537,46.1329,41678.0
2018-04-25 14:00:00,52.44,52.49,52.38,52.47,69704.0,46.1329,46.1769,46.0801,46.1593,69704.0
2018-04-25 14:30:00,52.47,52.66,52.46,52.66,54558.0,46.1593,46.3264,46.1505,46.3264,54558.0
2018-04-25 15:00:00,52.65,52.75,52.61,52.67,111226.0,46.3176,46.4056,46.2824,46.3352,111226.0
2018-04-25 15:30:00,52.66,52.7,52.51,52.6,322998.0,46.3264,46.3616,46.1945,46.2737,322998.0
2018-04-26 09:30:00,53.08,53.08,52.35,52.68,182656.0,46.6959,46.6959,46.0537,46.344,182656.0
2018-04-26 10:00:00,52.7,53.02,52.54,52.98,88816.0,46.3616,46.6431,46.2209,46.6079,88816.0
2018-04-26 10:30:00,52.97,53.24,52.97,53.24,105124.0,46.5992,46.8367,46.5992,46.8367,105124.0
2018-04-26 11:00:00,53.21,53.27,52.87,52.9,104190.0,46.8103,46.8631,46.5112,46.5376,104190.0
2018-04-26 11:30:00,52.85,53.14,52.74,53.13,57670.0,46.4936,46.7487,46.3968,46.7399,57670.0
2018-04-26 12:00:00,53.15,53.24,53.09,53.16,55410.0,46.7575,46.8367,46.7047,46.7663,55410.0
2018-04-26 12:30:00,53.15,53.15,53.07,53.11,42864.0,46.7575,46.7575,46.6871,46.7223,42864.0
2018-04-26 13:00:00,53.1,53.46,53.1,53.45,113742.0,46.7135,47.0302,46.7135,47.0214,113742.0
2018-04-26 13:30:00,53.48,53.48,53.23,53.34,73042.0,47.0478,47.0478,46.8279,46.9246,73042.0
2018-04-26 14:00:00,53.32,53.35,53.29,53.34,55004.0,46.9071,46.9334,46.8807,46.9246,55004.0
2018-04-26 14:30:00,53.34,53.46,53.24,53.42,70192.0,46.9246,47.0302,46.8367,46.995,70192.0
2018-04-26 15:00:00,53.42,53.48,53.34,53.35,130738.0,46.995,47.0478,46.9246,46.9334,130738.0
2018-04-26 15:30:00,53.35,53.46,53.34,53.42,328806.0,46.9334,47.0302,46.9246,46.995,328806.0
2018-04-27 09:30:00,53.51,53.61,53.19,53.31,110692.0,47.0742,47.1622,46.7927,46.8983,110692.0
2018-04-27 10:00:00,53.32,53.62,53.24,53.49,48286.0,46.9071,47.171,46.8367,47.0566,48286.0
2018-04-27 10:30:00,53.51,53.52,53.36,53.46,56322.0,47.0742,47.083,46.9422,47.0302,56322.0
2018-04-27 11:00:00,53.45,53.49,53.33,53.41,36076.0,47.0214,47.0566,46.9159,46.9862,36076.0
2018-04-27 11:30:00,53.41,53.43,53.31,53.33,39542.0,46.9862,47.0038,46.8983,46.9159,39542.0
2018-04-27 12:00:00,53.33,53.38,53.27,53.33,21988.0,46.9159,46.9598,46.8631,46.9159,21988.0
2018-04-27 12:30:00,53.32,53.52,53.32,53.49,30336.0,46.9071,47.083,46.9071,47.0566,30336.0
2018-04-27 13:00:00,53.49,53.52,53.42,53.42,50442.0,47.0566,47.083,46.995,46.995,50442.0
2018-04-27 13:30:00,53.4,53.42,53.24,53.25,79496.0,46.9774,46.995,46.8367,46.8455,79496.0
2018-04-27 14:00:00,53.25,53.34,53.2,53.33,81120.0,46.8455,46.9246,46.8015,46.9159,81120.0
2018-04-27 14:30:00,53.33,53.4,53.29,53.31,51458.0,46.9159,46.9774,46.8807,46.8983,51458.0
2018-04-27 15:00:00,53.31,53.32,53.26,53.31,66294.0,46.8983,46.9071,46.8543,46.8983,66294.0
2018-04-27 15:30:00,53.31,53.41,53.26,53.35,257514.0,46.8983,46.9862,46.8543,46.9334,257514.0
2018-04-30 09:30:00,53.48,53.69,53.18,53.26,44578.0,47.0478,47.2326,46.7839,46.8543,44578.0
2018-04-30 10:00:00,53.24,53.44,53.11,53.27,92976.0,46.8367,47.0126,46.7223,46.8631,92976.0
2018-04-30 10:30:00,53.31,53.37,53.22,53.24,77330.0,46.8983,46.951,46.8191,46.8367,77330.0
2018-04-30 11:00:00,53.23,53.25,53.02,53.07,67508.0,46.8279,46.8455,46.6431,46.6871,67508.0
2018-04-30 11:30:00,53.06,53.14,52.93,52.95,45548.0,46.6783,46.7487,46.564,46.5816,45548.0
2018-04-30 12:00:00,52.94,52.97,52.87,52.88,100666.0,46.5728,46.5992,46.5112,46.52,100666.0
2018-04-30 12:30:00,52.88,53.02,52.85,52.88,49838.0,46.52,46.6431,46.4936,46.52,49838.0
2018-04-30 13:00:00,52.9,52.91,52.8,52.88,49346.0,46.5376,46.5464,46.4496,46.52,49346.0
2018-04-30 13:30:00,52.88,52.91,52.81,52.84,44652.0,46.52,46.5464,46.4584,46.4848,44652.0
2018-04-30 14:00:00,52.84,52.85,52.69,52.77,80236.0,46.4848,46.4936,46.3528,46.4232,80236.0
2018-04-30 14:30:00,52.76,52.83,52.74,52.79,57678.0,46.4144,46.476,46.3968,46.4408,57678.0
2018-04-30 15:00:00,52.79,52.79,52.67,52.73,63484.0,46.4408,46.4408,46.3352,46.388,63484.0
2018-04-30 15:30:00,52.73,52.82,52.68,52.71,273618.0,46.388,46.4672,46.344,46.3704,273618.0
2018-05-01 09:30:00,52.41,52.52,52.15,52.45,91006.0,46.1065,46.2033,45.8778,46.1417,91006.0
2018-05-01 10:00:00,52.43,52.51,52.33,52.44,109072.0,46.1241,46.1945,46.0361,46.1329,109072.0
2018-05-01 10:30:00,52.44,52.49,52.16,52.21,125468.0,46.1329,46.1769,45.8866,45.9306,125468.0
2018-05-01 11:00:00,52.2,52.27,52.07,52.24,65170.0,45.9218,45.9833,45.8074,45.9569,65170.0
2018-05-01 11:30:00,52.22,52.3,52.12,52.12,26630.0,45.9394,46.0097,45.8514,45.8514,26630.0
2018-05-01 12:00:00,52.14,52.22,52.07,52.12,53600.0,45.869,45.9394,45.8074,45.8514,53600.0
2018-05-01 12:30:00,52.1,52.12,52.02,52.05,56866.0,45.8338,45.8514,45.7634,45.7898,56866.0
2018-05-01 13:00:00,52.05,52.05,51.91,51.99,35106.0,45.7898,45.7898,45.6666,45.737,35106.0
2018-05-01 13:30:00,52.01,52.22,52.01,52.19,18158.0,45.7546,45.9394,45.7546,45.913,18158.0
2018-05-01 14:00:00,52.19,52.21,52.11,52.16,38916.0,45.913,45.9306,45.8426,45.8866,38916.0
2018-05-01 14:30:00,52.16,52.37,52.15,52.35,66740.0,45.8866,46.0713,45.8778,46.0537,66740.0
2018-05-01 15:00:00,52.37,52.43,52.24,52.26,89928.0,46.0713,46.1241,45.9569,45.9745,89928.0
2018-05-01 15:30:00,52.26,52.37,52.19,52.34,188026.0,45.9745,46.0713,45.913,46.0449,188026.0
2018-05-02 09:30:00,52.24,52.32,51.5,51.69,75308.0,45.9569,46.0273,45.306,45.4731,75308.0
2018-05-02 10:00:00,51.62,51.82,51.57,51.81,101912.0,45.4115,45.5875,45.3675,45.5787,101912.0
2018-05-02 10:30:00,51.83,52.02,51.7,51.74,109062.0,45.5963,45.7634,45.4819,45.5171,109062.0
2018-05-02 11:00:00,51.73,51.84,51.64,51.73,71804.0,45.5083,45.6051,45.4291,45.5083,71804.0
2018-05-02 11:30:00,51.71,51.78,51.58,51.69,60164.0,45.4907,45.5523,45.3763,45.4731,60164.0
2018-05-02 12:00:00,51.68,51.8,51.43,51.51,138730.0,45.4643,45.5699,45.2444,45.3147,138730.0
2018-05-02 12:30:00,51.52,51.52,51.38,51.4,66522.0,45.3235,45.3235,45.2004,45.218,66522.0
2018-05-02 13:00:00,51.38,51.42,51.3,51.31,47870.0,45.2004,45.2356,45.13,45.1388,47870.0
2018-05-02 13:30:00,51.33,51.48,51.29,51.45,35844.0,45.1564,45.2884,45.1212,45.262,35844.0
2018-05-02 14:00:00,51.46,51.52,51.35,51.45,73630.0,45.2708,45.3235,45.174,45.262,73630.0
2018-05-02 14:30:00,51.45,51.49,51.24,51.25,58684.0,45.262,45.2972,45.0772,45.086,58684.0
2018-05-02 15:00:00,51.24,51.26,51.05,51.09,260588.0,45.0772,45.0948,44.9101,44.9453,260588.0
2018-05-02 15:30:00,51.1,51.1,50.69,50.81,785066.0,44.9541,44.9541,44.5934,44.6989,785066.0
2018-05-03 09:30:00,50.87,51.12,50.43,50.82,215522.0,44.7517,44.9717,44.3646,44.7077,215522.0
2018-05-03 10:00:00,50.81,50.85,50.62,50.65,124510.0,44.6989,44.7341,44.5318,44.5582,124510.0
2018-05-03 10:30:00,50.6,50.8,50.47,50.47,89020.0,44.5142,44.6901,44.3998,44.3998,89020.0
2018-05-03 11:00:00,50.51,50.71,50.42,50.42,99444.0,44.435,44.611,44.3558,44.3558,99444.0
2018-05-03 11:30:00,50.42,50.87,50.42,50.81,104996.0,44.3558,44.7517,44.3558,44.6989,104996.0
2018-05-03 12:00:00,50.83,50.88,50.62,50.63,49834.0,44.7165,44.7605,44.5318,44.5406,49834.0
2018-05-03 12:30:00,50.6,50.91,50.6,50.9,71784.0,44.5142,44.7869,44.5142,44.7781,71784.0
2018-05-03 13:00:00,50.92,50.95,50.8,50.87,50610.0,44.7957,44.8221,44.6901,44.7517,50610.0
2018-05-03 13:30:00,50.88,51.07,50.83,50.9,158844.0,44.7605,44.9277,44.7165,44.7781,158844.0
2018-05-03 14:00:00,50.9,50.9,50.6,50.67,107342.0,44.7781,44.7781,44.5142,44.5758,107342.0
2018-05-03 14:30:00,50.66,50.71,50.47,50.57,103082.0,44.567,44.611,44.3998,44.4878,103082.0
2018-05-03 15:00:00,50.57,50.62,50.48,50.51,118746.0,44.4878,44.5318,44.4086,44.435,118746.0
2018-05-03 15:30:00,50.5,50.55,50.41,50.52,382272.0,44.4262,44.4702,44.347,44.4438,382272.0
2018-05-04 09:30:00,50.46,50.94,50.46,50.85,143362.0,44.391,44.8133,44.391,44.7341,143362.0
2018-05-04 10:00:00,50.85,51.01,50.56,50.93,186902.0,44.7341,44.8749,44.479,44.8045,186902.0
2018-05-04 10:30:00,50.93,51.38,50.9,51.34,141516.0,44.8045,45.2004,44.7781,45.1652,141516.0
2018-05-04 11:00:00,51.34,51.47,51.27,51.47,44184.0,45.1652,45.2796,45.1036,45.2796,44184.0
2018-05-04 11:30:00,51.47,51.56,51.37,51.44,74292.0,45.2796,45.3587,45.1916,45.2532,74292.0
2018-05-04 12:00:00,51.44,51.55,51.41,51.55,27910.0,45.2532,45.3499,45.2268,45.3499,27910.0
2018-05-04 12:30:00,51.52,51.65,51.52,51.65,31400.0,45.3235,45.4379,45.3235,45.4379,31400.0
2018-05-04 13:00:00,51.62,51.85,51.6,51.83,46832.0,45.4115,45.6139,45.3939,45.5963,46832.0
2018-05-04 13:30:00,51.82,51.84,51.72,51.76,39766.0,45.5875,45.6051,45.4995,45.5347,39766.0
2018-05-04 14:00:00,51.76,51.81,51.67,51.72,53252.0,45.5347,45.5787,45.4555,45.4995,53252.0
2018-05-04 14:30:00,51.73,51.79,51.66,51.72,53538.0,45.5083,45.5611,45.4467,45.4995,53538.0
2018-05-04 15:00:00,51.74,51.77,51.66,51.77,38260.0,45.5171,45.5435,45.4467,45.5435,38260.0
2018-05-04 15:30:00,51.76,51.76,51.53,51.6,148848.0,45.5347,45.5347,45.3323,45.3939,148848.0
2018-05-07 09:30:00,51.6,52.1,51.6,51.93,99486.0,45.3939,45.8338,45.3939,45.6842,99486.0
2018-05-07 10:00:00,51.93,51.98,51.76,51.88,72100.0,45.6842,45.7282,45.5347,45.6402,72100.0
2018-05-07 10:30:00,51.88,51.94,51.71,51.77,37056.0,45.6402,45.693,45.4907,45.5435,37056.0
2018-05-07 11:00:00,51.8,52.01,51.8,51.99,63430.0,45.5699,45.7546,45.5699,45.737,63430.0
2018-05-07 11:30:00,52.0,52.04,51.91,52.0,32888.0,45.7458,45.781,45.6666,45.7458,32888.0
2018-05-07 12:00:00,52.0,52.05,51.9,51.99,33036.0,45.7458,45.7898,45.6578,45.737,33036.0
2018-05-07 12:30:00,51.99,52.09,51.93,51.93,17132.0,45.737,45.825,45.6842,45.6842,17132.0
2018-05-07 13:00:00,51.96,52.19,51.96,52.17,47564.0,45.7106,45.913,45.7106,45.8954,47564.0
2018-05-07 13:30:00,52.18,52.29,52.15,52.18,47720.0,45.9042,46.0009,45.8778,45.9042,47720.0
2018-05-07 14:00:00,52.17,52.28,52.16,52.23,64038.0,45.8954,45.9921,45.8866,45.9482,64038.0
2018-05-07 14:30:00,52.23,52.27,52.1,52.11,48768.0,45.9482,45.9833,45.8338,45.8426,48768.0
2018-05-07 15:00:00,52.13,52.17,51.97,51.99,73284.0,45.8602,45.8954,45.7194,45.737,73284.0
2018-05-07 15:30:00,51.99,52.06,51.96,52.02,140822.0,45.737,45.7986,45.7106,45.7634,140822.0
2018-05-08 09:30:00,51.91,52.21,51.91,51.97,89256.0,45.6666,45.9306,45.6666,45.7194,89256.0
2018-05-08 10:00:00,51.95,52.13,51.94,52.07,47156.0,45.7018,45.8602,45.693,45.8074,47156.0
2018-05-08 10:30:00,52.09,52.23,52.07,52.09,29550.0,45.825,45.9482,45.8074,45.825,29550.0
2018-05-08 11:00:00,52.12,52.14,51.98,52.14,52736.0,45.8514,45.869,45.7282,45.869,52736.0
2018-05-08 11:30:00,52.14,52.16,52.03,52.13,40962.0,45.869,45.8866,45.7722,45.8602,40962.0
2018-05-08 12:00:00,52.12,52.16,52.02,52.02,30268.0,45.8514,45.8866,45.7634,45.7634,30268.0
2018-05-08 12:30:00,52.02,52.14,51.97,52.14,26328.0,45.7634,45.869,45.7194,45.869,26328.0
2018-05-08 13:00:00,52.15,52.24,52.12,52.22,31190.0,45.8778,45.9569,45.8514,45.9394,31190.0
2018-05-08 13:30:00,52.23,52.29,52.22,52.27,39596.0,45.9482,46.0009,45.9394,45.9833,39596.0
2018-05-08 14:00:00,52.27,52.31,52.13,52.18,157392.0,45.9833,46.0185,45.8602,45.9042,157392.0
2018-05-08 14:30:00,52.19,52.2,52.04,52.15,63336.0,45.913,45.9218,45.781,45.8778,63336.0
2018-05-08 15:00:00,52.17,52.25,52.12,52.17,70188.0,45.8954,45.9657,45.8514,45.8954,70188.0
2018-05-08 15:30:00,52.16,52.29,52.15,52.2,306950.0,45.8866,46.0009,45.8778,45.9218,306950.0
2018-05-09 09:30:00,52.35,52.62,52.2,52.49,41350.0,46.0537,46.2912,45.9218,46.1769,41350.0
2018-05-09 10:00:00,52.46,52.46,52.19,52.35,37580.0,46.1505,46.1505,45.913,46.0537,37580.0
2018-05-09 10:30:00,52.35,52.4,52.27,52.34,29120.0,46.0537,46.0977,45.9833,46.0449,29120.0
2018-05-09 11:00:00,52.33,52.67,52.33,52.6,41100.0,46.0361,46.3352,46.0361,46.2737,41100.0
2018-05-09 11:30:00,52.6,52.6,52.41,52.45,44186.0,46.2737,46.2737,46.1065,46.1417,44186.0
2018-05-09 12:00:00,52.44,52.51,52.37,52.48,22178.0,46.1329,46.1945,46.0713,46.1681,22178.0
2018-05-09 12:30:00,52.49,52.8,52.49,52.8,25148.0,46.1769,46.4496,46.1769,46.4496,25148.0
2018-05-09 13:00:00,52.81,52.94,52.79,52.91,74276.0,46.4584,46.5728,46.4408,46.5464,74276.0
2018-05-09 13:30:00,52.94,53.01,52.87,52.91,45232.0,46.5728,46.6343,46.5112,46.5464,45232.0
2018-05-09 14:00:00,52.91,52.95,52.8,52.83,39304.0,46.5464,46.5816,46.4496,46.476,39304.0
2018-05-09 14:30:00,52.84,52.87,52.8,52.84,43286.0,46.4848,46.5112,46.4496,46.4848,43286.0
2018-05-09 15:00:00,52.83,52.9,52.69,52.7,53342.0,46.476,46.5376,46.3528,46.3616,53342.0
2018-05-09 15:30:00,52.71,52.71,52.62,52.68,210678.0,46.3704,46.3704,46.2912,46.344,210678.0
2018-05-10 09:30:00,53.14,53.26,52.85,53.26,86964.0,46.7487,46.8543,46.4936,46.8543,86964.0
2018-05-10 10:00:00,53.3,53.33,53.1,53.17,56566.0,46.8895,46.9159,46.7135,46.7751,56566.0
2018-05-10 10:30:00,53.17,53.38,53.17,53.28,50478.0,46.7751,46.9598,46.7751,46.8719,50478.0
2018-05-10 11:00:00,53.32,53.6,53.32,53.54,66254.0,46.9071,47.1534,46.9071,47.1006,66254.0
2018-05-10 11:30:00,53.49,53.73,53.49,53.71,71402.0,47.0566,47.2677,47.0566,47.2501,71402.0
2018-05-10 12:00:00,53.7,53.72,53.62,53.72,40134.0,47.2414,47.2589,47.171,47.2589,40134.0
2018-05-10 12:30:00,53.71,53.75,53.62,53.62,23496.0,47.2501,47.2853,47.171,47.171,23496.0
2018-05-10 13:00:00,53.63,53.77,53.63,53.73,45992.0,47.1798,47.3029,47.1798,47.2677,45992.0
2018-05-10 13:30:00,53.72,53.8,53.7,53.72,49038.0,47.2589,47.3293,47.2414,47.2589,49038.0
2018-05-10 14:00:00,53.71,53.74,53.63,53.64,66708.0,47.2501,47.2765,47.1798,47.1886,66708.0
2018-05-10 14:30:00,53.65,53.73,53.55,53.7,67654.0,47.1974,47.2677,47.1094,47.2414,67654.0
2018-05-10 15:00:00,53.71,53.73,53.51,53.57,147058.0,47.2501,47.2677,47.0742,47.127,147058.0
2018-05-10 15:30:00,53.57,53.72,53.54,53.7,304140.0,47.127,47.2589,47.1006,47.2414,304140.0
2018-05-11 09:30:00,53.7,54.04,53.66,53.86,157924.0,47.2414,47.5405,47.2062,47.3821,157924.0
2018-05-11 10:00:00,53.86,53.89,53.63,53.76,277378.0,47.3821,47.4085,47.1798,47.2941,277378.0
2018-05-11 10:30:00,53.78,53.86,53.67,53.73,192628.0,47.3117,47.3821,47.215,47.2677,192628.0
2018-05-11 11:00:00,53.74,53.78,53.56,53.56,92520.0,47.2765,47.3117,47.1182,47.1182,92520.0
2018-05-11 11:30:00,53.59,53.72,53.56,53.57,28530.0,47.1446,47.2589,47.1182,47.127,28530.0
2018-05-11 12:00:00,53.54,53.63,53.47,53.47,42768.0,47.1006,47.1798,47.039,47.039,42768.0
2018-05-11 12:30:00,53.47,53.49,53.42,53.43,16642.0,47.039,47.0566,46.995,47.0038,16642.0
2018-05-11 13:00:00,53.42,53.49,53.41,53.45,15130.0,46.995,47.0566,46.9862,47.0214,15130.0
2018-05-11 13:30:00,53.44,53.52,53.35,53.48,16846.0,47.0126,47.083,46.9334,47.0478,16846.0
2018-05-11 14:00:00,53.45,53.57,53.44,53.57,22892.0,47.0214,47.127,47.0126,47.127,22892.0
2018-05-11 14:30:00,53.56,53.58,53.48,53.57,47948.0,47.1182,47.1358,47.0478,47.127,47948.0
2018-05-11 15:00:00,53.54,53.58,53.44,53.48,40780.0,47.1006,47.1358,47.0126,47.0478,40780.0
2018-05-11 15:30:00,53.47,53.57,53.41,53.51,116844.0,47.039,47.127,46.9862,47.0742,116844.0
2018-05-14 09:30:00,53.57,53.58,53.23,53.41,96106.0,47.127,47.1358,46.8279,46.9862,96106.0
2018-05-14 10:00:00,53.36,53.65,53.23,53.47,124710.0,46.9422,47.1974,46.8279,47.039,124710.0
2018-05-14 10:30:00,53.47,53.62,53.45,53.51,38064.0,47.039,47.171,47.0214,47.0742,38064.0
2018-05-14 11:00:00,53.51,53.59,53.35,53.38,40030.0,47.0742,47.1446,46.9334,46.9598,40030.0
2018-05-14 11:30:00,53.43,53.49,53.27,53.44,41246.0,47.0038,47.0566,46.8631,47.0126,41246.0
2018-05-14 12:00:00,53.45,53.55,53.38,53.42,30112.0,47.0214,47.1094,46.9598,46.995,30112.0
2018-05-14 12:30:00,53.43,53.46,53.33,53.38,23280.0,47.0038,47.0302,46.9159,46.9598,23280.0
2018-05-14 13:00:00,53.36,53.5,53.35,53.42,31098.0,46.9422,47.0654,46.9334,46.995,31098.0
2018-05-14 13:30:00,53.38,53.49,53.38,53.45,29318.0,46.9598,47.0566,46.9598,47.0214,29318.0
2018-05-14 14:00:00,53.45,53.49,53.38,53.44,37618.0,47.0214,47.0566,46.9598,47.0126,37618.0
2018-05-14 14:30:00,53.44,53.49,53.38,53.49,26616.0,47.0126,47.0566,46.9598,47.0566,26616.0
2018-05-14 15:00:00,53.49,53.55,53.44,53.44,72630.0,47.0566,47.1094,47.0126,47.0126,72630.0
2018-05-14 15:30:00,53.44,53.46,53.35,53.46,157882.0,47.0126,47.0302,46.9334,47.0302,157882.0
2018-05-15 09:30:00,53.13,53.29,52.65,52.78,94490.0,46.7399,46.8807,46.3176,46.432,94490.0
2018-05-15 10:00:00,52.77,52.93,52.75,52.9,50246.0,46.4232,46.564,46.4056,46.5376,50246.0
2018-05-15 10:30:00,52.91,53.35,52.9,53.21,84174.0,46.5464,46.9334,46.5376,46.8103,84174.0
2018-05-15 11:00:00,53.2,53.28,53.06,53.1,76974.0,46.8015,46.8719,46.6783,46.7135,76974.0
2018-05-15 11:30:00,53.1,53.23,52.96,52.96,106164.0,46.7135,46.8279,46.5904,46.5904,106164.0
2018-05-15 12:00:00,52.97,52.97,52.85,52.93,43688.0,46.5992,46.5992,46.4936,46.564,43688.0
2018-05-15 12:30:00,52.93,53.04,52.92,52.99,30292.0,46.564,46.6607,46.5552,46.6167,30292.0
2018-05-15 13:00:00,52.98,52.98,52.85,52.86,39408.0,46.6079,46.6079,46.4936,46.5024,39408.0
2018-05-15 13:30:00,52.87,52.96,52.84,52.86,33408.0,46.5112,46.5904,46.4848,46.5024,33408.0
2018-05-15 14:00:00,52.86,52.94,52.81,52.88,43980.0,46.5024,46.5728,46.4584,46.52,43980.0
2018-05-15 14:30:00,52.92,53.0,52.9,52.95,54690.0,46.5552,46.6255,46.5376,46.5816,54690.0
2018-05-15 15:00:00,52.96,52.99,52.84,52.88,79038.0,46.5904,46.6167,46.4848,46.52,79038.0
2018-05-15 15:30:00,52.87,52.98,52.82,52.97,205888.0,46.5112,46.6079,46.4672,46.5992,205888.0
2018-05-16 09:30:00,52.95,53.23,52.81,52.93,129516.0,46.5816,46.8279,46.4584,46.564,129516.0
2018-05-16 10:00:00,52.9,52.94,52.7,52.81,42344.0,46.5376,46.5728,46.3616,46.4584,42344.0
2018-05-16 10:30:00,52.82,52.91,52.72,52.88,56112.0,46.4672,46.5464,46.3792,46.52,56112.0
2018-05-16 11:00:00,52.88,53.06,52.83,52.88,76518.0,46.52,46.6783,46.476,46.52,76518.0
2018-05-16 11:30:00,52.87,53.13,52.83,53.09,64902.0,46.5112,46.7399,46.476,46.7047,64902.0
2018-05-16 12:00:00,53.09,53.2,53.07,53.13,32640.0,46.7047,46.8015,46.6871,46.7399,32640.0
2018-05-16 12:30:00,53.16,53.22,53.03,53.12,42588.0,46.7663,46.8191,46.6519,46.7311,42588.0
2018-05-16 13:00:00,53.13,53.13,53.02,53.1,40850.0,46.7399,46.7399,46.6431,46.7135,40850.0
2018-05-16 13:30:00,53.08,53.12,53.06,53.09,33892.0,46.6959,46.7311,46.6783,46.7047,33892.0
2018-05-16 14:00:00,53.1,53.18,53.08,53.13,46728.0,46.7135,46.7839,46.6959,46.7399,46728.0
2018-05-16 14:30:00,53.14,53.26,53.14,53.25,64564.0,46.7487,46.8543,46.7487,46.8455,64564.0
2018-05-16 15:00:00,53.24,53.29,53.17,53.22,74512.0,46.8367,46.8807,46.7751,46.8191,74512.0
2018-05-16 15:30:00,53.21,53.32,53.18,53.31,188246.0,46.8103,46.9071,46.7839,46.8983,188246.0
2018-05-17 09:30:00,53.22,53.32,52.84,53.02,69718.0,46.8191,46.9071,46.4848,46.6431,69718.0
2018-05-17 10:00:00,53.08,53.08,52.79,52.79,84758.0,46.6959,46.6959,46.4408,46.4408,84758.0
2018-05-17 10:30:00,52.81,52.84,52.71,52.78,66172.0,46.4584,46.4848,46.3704,46.432,66172.0
2018-05-17 11:00:00,52.79,52.8,52.47,52.55,153454.0,46.4408,46.4496,46.1593,46.2297,153454.0
2018-05-17 11:30:00,52.54,52.55,52.35,52.42,155124.0,46.2209,46.2297,46.0537,46.1153,155124.0
2018-05-17 12:00:00,52.39,52.56,52.38,52.52,48424.0,46.0889,46.2385,46.0801,46.2033,48424.0
2018-05-17 12:30:00,52.53,52.67,52.52,52.66,42560.0,46.2121,46.3352,46.2033,46.3264,42560.0
2018-05-17 13:00:00,52.66,52.68,52.59,52.63,42532.0,46.3264,46.344,46.2649,46.3,42532.0
2018-05-17 13:30:00,52.63,52.63,52.33,52.35,72654.0,46.3,46.3,46.0361,46.0537,72654.0
2018-05-17 14:00:00,52.35,52.52,52.32,52.51,65982.0,46.0537,46.2033,46.0273,46.1945,65982.0
2018-05-17 14:30:00,52.52,52.56,52.49,52.52,66658.0,46.2033,46.2385,46.1769,46.2033,66658.0
2018-05-17 15:00:00,52.53,52.59,52.51,52.52,91910.0,46.2121,46.2649,46.1945,46.2033,91910.0
2018-05-17 15:30:00,52.52,52.59,52.48,52.58,275098.0,46.2033,46.2649,46.1681,46.2561,275098.0
2018-05-18 09:30:00,52.0,52.33,50.7,50.8,359760.0,45.7458,46.0361,44.6022,44.6901,359760.0
2018-05-18 10:00:00,50.8,50.88,50.38,50.52,629852.0,44.6901,44.7605,44.3207,44.4438,629852.0
2018-05-18 10:30:00,50.52,50.9,50.48,50.83,331984.0,44.4438,44.7781,44.4086,44.7165,331984.0
2018-05-18 11:00:00,50.82,51.09,50.82,50.98,284946.0,44.7077,44.9453,44.7077,44.8485,284946.0
2018-05-18 11:30:00,50.98,51.1,50.95,50.97,198718.0,44.8485,44.9541,44.8221,44.8397,198718.0
2018-05-18 12:00:00,50.97,51.02,50.9,50.96,124398.0,44.8397,44.8837,44.7781,44.8309,124398.0
2018-05-18 12:30:00,50.97,51.05,50.95,50.98,187706.0,44.8397,44.9101,44.8221,44.8485,187706.0
2018-05-18 13:00:00,50.96,51.07,50.94,51.02,76362.0,44.8309,44.9277,44.8133,44.8837,76362.0
2018-05-18 13:30:00,51.02,51.29,51.02,51.18,63672.0,44.8837,45.1212,44.8837,45.0244,63672.0
2018-05-18 14:00:00,51.18,51.38,51.13,51.38,83256.0,45.0244,45.2004,44.9805,45.2004,83256.0
2018-05-18 14:30:00,51.38,51.56,51.38,51.56,84752.0,45.2004,45.3587,45.2004,45.3587,84752.0
2018-05-18 15:00:00,51.56,51.56,51.31,51.37,121406.0,45.3587,45.3587,45.1388,45.1916,121406.0
2018-05-18 15:30:00,51.37,51.5,51.37,51.48,347000.0,45.1916,45.306,45.1916,45.2884,347000.0
2018-05-21 09:30:00,51.67,51.68,51.22,51.48,115816.0,45.4555,45.4643,45.0596,45.2884,115816.0
2018-05-21 10:00:00,51.51,51.73,51.41,51.71,298718.0,45.3147,45.5083,45.2268,45.4907,298718.0
2018-05-21 10:30:00,51.74,51.81,51.38,51.39,38086.0,45.5171,45.5787,45.2004,45.2092,38086.0
2018-05-21 11:00:00,51.36,51.49,51.18,51.19,70812.0,45.1828,45.2972,45.0244,45.0332,70812.0
2018-05-21 11:30:00,51.19,51.25,51.05,51.07,80570.0,45.0332,45.086,44.9101,44.9277,80570.0
2018-05-21 12:00:00,51.09,51.25,51.09,51.22,96656.0,44.9453,45.086,44.9453,45.0596,96656.0
2018-05-21 12:30:00,51.24,51.32,51.23,51.28,76020.0,45.0772,45.1476,45.0684,45.1124,76020.0
2018-05-21 13:00:00,51.29,51.36,51.27,51.27,39378.0,45.1212,45.1828,45.1036,45.1036,39378.0
2018-05-21 13:30:00,51.28,51.32,51.24,51.29,52848.0,45.1124,45.1476,45.0772,45.1212,52848.0
2018-05-21 14:00:00,51.29,51.3,51.2,51.22,49710.0,45.1212,45.13,45.042,45.0596,49710.0
2018-05-21 14:30:00,51.22,51.32,51.19,51.31,68354.0,45.0596,45.1476,45.0332,45.1388,68354.0
2018-05-21 15:00:00,51.3,51.38,51.29,51.32,62896.0,45.13,45.2004,45.1212,45.1476,62896.0
2018-05-21 15:30:00,51.32,51.47,51.31,51.46,186338.0,45.1476,45.2796,45.1388,45.2708,186338.0
2018-05-22 09:30:00,51.6,51.95,51.48,51.77,76644.0,45.3939,45.7018,45.2884,45.5435,76644.0
2018-05-22 10:00:00,51.81,52.12,51.78,51.8,87140.0,45.5787,45.8514,45.5523,45.5699,87140.0
2018-05-22 10:30:00,51.81,51.82,51.51,51.51,132540.0,45.5787,45.5875,45.3147,45.3147,132540.0
2018-05-22 11:00:00,51.5,51.6,51.49,51.56,42608.0,45.306,45.3939,45.2972,45.3587,42608.0
2018-05-22 11:30:00,51.54,51.55,51.31,51.35,40852.0,45.3411,45.3499,45.1388,45.174,40852.0
2018-05-22 12:00:00,51.35,51.4,51.27,51.33,32824.0,45.174,45.218,45.1036,45.1564,32824.0
2018-05-22 12:30:00,51.32,51.37,51.31,51.33,24016.0,45.1476,45.1916,45.1388,45.1564,24016.0
2018-05-22 13:00:00,51.31,51.33,51.21,51.26,27022.0,45.1388,45.1564,45.0508,45.0948,27022.0
2018-05-22 13:30:00,51.26,51.32,51.23,51.27,32624.0,45.0948,45.1476,45.0684,45.1036,32624.0
2018-05-22 14:00:00,51.27,51.34,51.17,51.17,33532.0,45.1036,45.1652,45.0156,45.0156,33532.0
2018-05-22 14:30:00,51.18,51.27,51.18,51.24,51442.0,45.0244,45.1036,45.0244,45.0772,51442.0
2018-05-22 15:00:00,51.24,51.3,51.17,51.2,71428.0,45.0772,45.13,45.0156,45.042,71428.0
2018-05-22 15:30:00,51.19,51.21,51.07,51.16,180166.0,45.0332,45.0508,44.9277,45.0068,180166.0
2018-05-23 09:30:00,51.18,51.42,51.13,51.33,63038.0,45.0244,45.2356,44.9805,45.1564,63038.0
2018-05-23 10:00:00,51.36,51.38,51.26,51.34,49032.0,45.1828,45.2004,45.0948,45.1652,49032.0
2018-05-23 10:30:00,51.34,51.54,51.33,51.47,47680.0,45.1652,45.3411,45.1564,45.2796,47680.0
2018-05-23 11:00:00,51.44,51.63,51.34,51.63,70586.0,45.2532,45.4203,45.1652,45.4203,70586.0
2018-05-23 11:30:00,51.6,51.66,51.4,51.41,52388.0,45.3939,45.4467,45.218,45.2268,52388.0
2018-05-23 12:00:00,51.43,51.51,51.3,51.3,38662.0,45.2444,45.3147,45.13,45.13,38662.0
2018-05-23 12:30:00,51.31,51.47,51.31,51.45,38934.0,45.1388,45.2796,45.1388,45.262,38934.0
2018-05-23 13:00:00,51.46,51.46,51.37,51.37,38684.0,45.2708,45.2708,45.1916,45.1916,38684.0
2018-05-23 13:30:00,51.39,51.41,51.21,51.24,46880.0,45.2092,45.2268,45.0508,45.0772,46880.0
2018-05-23 14:00:00,51.24,51.5,51.24,51.43,73948.0,45.0772,45.306,45.0772,45.2444,73948.0
2018-05-23 14:30:00,51.4,51.49,51.38,51.47,46228.0,45.218,45.2972,45.2004,45.2796,46228.0
2018-05-23 15:00:00,51.47,51.55,51.47,51.55,79444.0,45.2796,45.3499,45.2796,45.3499,79444.0
2018-05-23 15:30:00,51.57,51.57,51.47,51.49,225884.0,45.3675,45.3675,45.2796,45.2972,225884.0
2018-05-24 09:30:00,51.57,51.57,51.02,51.05,79236.0,45.3675,45.3675,44.8837,44.9101,79236.0
2018-05-24 10:00:00,51.06,51.27,50.99,51.22,46946.0,44.9189,45.1036,44.8573,45.0596,46946.0
2018-05-24 10:30:00,51.24,51.35,51.22,51.27,60812.0,45.0772,45.174,45.0596,45.1036,60812.0
2018-05-24 11:00:00,51.27,51.47,51.26,51.44,39044.0,45.1036,45.2796,45.0948,45.2532,39044.0
2018-05-24 11:30:00,51.4,51.41,51.23,51.3,44710.0,45.218,45.2268,45.0684,45.13,44710.0
2018-05-24 12:00:00,51.31,51.32,51.18,51.32,37564.0,45.1388,45.1476,45.0244,45.1476,37564.0
2018-05-24 12:30:00,51.32,51.35,51.28,51.31,42060.0,45.1476,45.174,45.1124,45.1388,42060.0
2018-05-24 13:00:00,51.31,51.43,51.29,51.42,41256.0,45.1388,45.2444,45.1212,45.2356,41256.0
2018-05-24 13:30:00,51.42,51.55,51.42,51.47,32570.0,45.2356,45.3499,45.2356,45.2796,32570.0
2018-05-24 14:00:00,51.47,51.48,51.38,51.42,39174.0,45.2796,45.2884,45.2004,45.2356,39174.0
2018-05-24 14:30:00,51.42,51.48,51.41,51.47,53216.0,45.2356,45.2884,45.2268,45.2796,53216.0
2018-05-24 15:00:00,51.46,51.54,51.41,51.52,69776.0,45.2708,45.3411,45.2268,45.3235,69776.0
2018-05-24 15:30:00,51.51,51.61,51.49,51.6,160140.0,45.3147,45.4027,45.2972,45.3939,160140.0
2018-05-25 09:30:00,51.57,52.2,51.48,52.19,89508.0,45.3675,45.9218,45.2884,45.913,89508.0
2018-05-25 10:00:00,52.15,52.49,52.09,52.46,120866.0,45.8778,46.1769,45.825,46.1505,120866.0
2018-05-25 10:30:00,52.46,52.46,52.2,52.38,168212.0,46.1505,46.1505,45.9218,46.0801,168212.0
2018-05-25 11:00:00,52.35,52.38,52.13,52.17,101904.0,46.0537,46.0801,45.8602,45.8954,101904.0
2018-05-25 11:30:00,52.16,52.19,52.05,52.05,35490.0,45.8866,45.913,45.7898,45.7898,35490.0
2018-05-25 12:00:00,52.06,52.12,51.95,52.01,35940.0,45.7986,45.8514,45.7018,45.7546,35940.0
2018-05-25 12:30:00,52.0,52.04,51.88,51.88,25888.0,45.7458,45.781,45.6402,45.6402,25888.0
2018-05-25 13:00:00,51.88,51.88,51.72,51.75,54624.0,45.6402,45.6402,45.4995,45.5259,54624.0
2018-05-25 13:30:00,51.73,51.81,51.69,51.75,35050.0,45.5083,45.5787,45.4731,45.5259,35050.0
2018-05-25 14:00:00,51.78,51.8,51.67,51.74,64394.0,45.5523,45.5699,45.4555,45.5171,64394.0
2018-05-25 14:30:00,51.76,51.8,51.65,51.69,47566.0,45.5347,45.5699,45.4379,45.4731,47566.0
2018-05-25 15:00:00,51.7,51.75,51.69,51.74,59128.0,45.4819,45.5259,45.4731,45.5171,59128.0
2018-05-25 15:30:00,51.74,51.78,51.68,51.73,140920.0,45.5171,45.5523,45.4643,45.5083,140920.0
2018-05-29 09:30:00,51.43,51.81,51.32,51.69,88856.0,45.2444,45.5787,45.1476,45.4731,88856.0
2018-05-29 10:00:00,51.63,51.8,51.54,51.75,35752.0,45.4203,45.5699,45.3411,45.5259,35752.0
2018-05-29 10:30:00,51.73,51.73,51.53,51.6,59048.0,45.5083,45.5083,45.3323,45.3939,59048.0
2018-05-29 11:00:00,51.62,51.64,51.49,51.52,95678.0,45.4115,45.4291,45.2972,45.3235,95678.0
2018-05-29 11:30:00,51.52,51.55,51.38,51.47,37676.0,45.3235,45.3499,45.2004,45.2796,37676.0
2018-05-29 12:00:00,51.49,51.49,51.28,51.43,33460.0,45.2972,45.2972,45.1124,45.2444,33460.0
2018-05-29 12:30:00,51.45,51.52,51.45,51.49,29518.0,45.262,45.3235,45.262,45.2972,29518.0
2018-05-29 13:00:00,51.48,51.48,51.37,51.37,26618.0,45.2884,45.2884,45.1916,45.1916,26618.0
2018-05-29 13:30:00,51.35,51.45,51.31,51.41,38152.0,45.174,45.262,45.1388,45.2268,38152.0
2018-05-29 14:00:00,51.42,51.42,51.26,51.42,37278.0,45.2356,45.2356,45.0948,45.2356,37278.0
2018-05-29 14:30:00,51.43,51.51,51.32,51.33,36422.0,45.2444,45.3147,45.1476,45.1564,36422.0
2018-05-29 15:00:00,51.33,51.39,51.27,51.37,62038.0,45.1564,45.2092,45.1036,45.1916,62038.0
2018-05-29 15:30:00,51.36,51.51,51.36,51.48,294186.0,45.1828,45.3147,45.1828,45.2884,294186.0
2018-05-30 09:30:00,51.59,51.67,51.15,51.45,95152.0,45.3851,45.4555,44.998,45.262,95152.0
2018-05-30 10:00:00,51.46,51.58,51.34,51.55,70840.0,45.2708,45.3763,45.1652,45.3499,70840.0
2018-05-30 10:30:00,51.58,51.72,51.52,51.54,76584.0,45.3763,45.4995,45.3235,45.3411,76584.0
2018-05-30 11:00:00,51.54,51.62,51.42,51.59,39160.0,45.3411,45.4115,45.2356,45.3851,39160.0
2018-05-30 11:30:00,51.59,51.66,51.57,51.62,102238.0,45.3851,45.4467,45.3675,45.4115,102238.0
2018-05-30 12:00:00,51.62,51.88,51.62,51.83,67206.0,45.4115,45.6402,45.4115,45.5963,67206.0
2018-05-30 12:30:00,51.84,51.95,51.82,51.84,46498.0,45.6051,45.7018,45.5875,45.6051,46498.0
2018-05-30 13:00:00,51.84,51.99,51.81,51.94,84182.0,45.6051,45.737,45.5787,45.693,84182.0
2018-05-30 13:30:00,51.92,51.93,51.83,51.9,28318.0,45.6754,45.6842,45.5963,45.6578,28318.0
2018-05-30 14:00:00,51.9,52.17,51.9,52.1,68808.0,45.6578,45.8954,45.6578,45.8338,68808.0
2018-05-30 14:30:00,52.1,52.18,52.08,52.15,45984.0,45.8338,45.9042,45.8162,45.8778,45984.0
2018-05-30 15:00:00,52.16,52.17,51.99,51.99,76406.0,45.8866,45.8954,45.737,45.737,76406.0
2018-05-30 15:30:00,51.99,52.04,51.93,52.01,201390.0,45.737,45.781,45.6842,45.7546,201390.0
2018-05-31 09:30:00,52.05,52.05,51.12,51.15,137954.0,45.7898,45.7898,44.9717,44.998,137954.0
2018-05-31 10:00:00,51.13,51.24,50.8,50.82,67194.0,44.9805,45.0772,44.6901,44.7077,67194.0
2018-05-31 10:30:00,50.83,50.85,50.55,50.62,116024.0,44.7165,44.7341,44.4702,44.5318,116024.0
2018-05-31 11:00:00,50.59,50.77,50.55,50.65,130604.0,44.5054,44.6638,44.4702,44.5582,130604.0
2018-05-31 11:30:00,50.65,50.74,50.56,50.56,81298.0,44.5582,44.6374,44.479,44.479,81298.0
2018-05-31 12:00:00,50.57,50.57,50.36,50.39,69208.0,44.4878,44.4878,44.3031,44.3295,69208.0
2018-05-31 12:30:00,50.39,50.48,50.36,50.44,33216.0,44.3295,44.4086,44.3031,44.3734,33216.0
2018-05-31 13:00:00,50.44,50.45,50.15,50.18,186534.0,44.3734,44.3822,44.1183,44.1447,186534.0
2018-05-31 13:30:00,50.18,50.27,50.12,50.18,54292.0,44.1447,44.2239,44.0919,44.1447,54292.0
2018-05-31 14:00:00,50.15,50.26,50.13,50.21,64468.0,44.1183,44.2151,44.1007,44.1711,64468.0
2018-05-31 14:30:00,50.2,50.48,50.19,50.44,144234.0,44.1623,44.4086,44.1535,44.3734,144234.0
2018-05-31 15:00:00,50.43,50.71,50.4,50.68,145548.0,44.3646,44.611,44.3383,44.5846,145548.0
2018-05-31 15:30:00,50.69,50.69,50.49,50.51,483306.0,44.5934,44.5934,44.4174,44.435,483306.0
2018-06-01 09:30:00,50.63,50.63,50.23,50.28,218014.0,44.5406,44.5406,44.1887,44.2327,218014.0
2018-06-01 10:00:00,50.29,50.58,50.27,50.38,174380.0,44.2415,44.4966,44.2239,44.3207,174380.0
2018-06-01 10:30:00,50.36,50.51,50.21,50.27,132568.0,44.3031,44.435,44.1711,44.2239,132568.0
2018-06-01 11:00:00,50.27,50.31,50.09,50.1,84290.0,44.2239,44.2591,44.0655,44.0743,84290.0
2018-06-01 11:30:00,50.09,50.29,50.09,50.21,99430.0,44.0655,44.2415,44.0655,44.1711,99430.0
2018-06-01 12:00:00,50.22,50.27,50.1,50.12,74366.0,44.1799,44.2239,44.0743,44.0919,74366.0
2018-06-01 12:30:00,50.12,50.32,50.12,50.32,54132.0,44.0919,44.2679,44.0919,44.2679,54132.0
2018-06-01 13:00:00,50.32,50.48,50.32,50.33,108158.0,44.2679,44.4086,44.2679,44.2767,108158.0
2018-06-01 13:30:00,50.34,50.35,50.22,50.23,68236.0,44.2855,44.2943,44.1799,44.1887,68236.0
2018-06-01 14:00:00,50.24,50.58,50.22,50.53,91668.0,44.1975,44.4966,44.1799,44.4526,91668.0
2018-06-01 14:30:00,50.52,50.56,50.45,50.51,89634.0,44.4438,44.479,44.3822,44.435,89634.0
2018-06-01 15:00:00,50.49,50.51,50.34,50.39,108884.0,44.4174,44.435,44.2855,44.3295,108884.0
2018-06-01 15:30:00,50.39,50.42,50.23,50.25,373166.0,44.3295,44.3558,44.1887,44.2063,373166.0
2018-06-04 09:30:00,50.44,50.99,50.27,50.95,111808.0,44.3734,44.8573,44.2239,44.8221,111808.0
2018-06-04 10:00:00,50.97,51.06,50.7,50.72,116622.0,44.8397,44.9189,44.6022,44.6198,116622.0
2018-06-04 10:30:00,50.72,50.88,50.71,50.76,64184.0,44.6198,44.7605,44.611,44.655,64184.0
2018-06-04 11:00:00,50.77,50.9,50.58,50.67,76624.0,44.6638,44.7781,44.4966,44.5758,76624.0
2018-06-04 11:30:00,50.65,50.71,50.56,50.67,46672.0,44.5582,44.611,44.479,44.5758,46672.0
2018-06-04 12:00:00,50.67,50.77,50.64,50.71,46790.0,44.5758,44.6638,44.5494,44.611,46790.0
2018-06-04 12:30:00,50.7,50.72,50.65,50.65,33542.0,44.6022,44.6198,44.5582,44.5582,33542.0
2018-06-04 13:00:00,50.65,50.72,50.49,50.52,97258.0,44.5582,44.6198,44.4174,44.4438,97258.0
2018-06-04 13:30:00,50.52,50.55,50.44,50.51,50796.0,44.4438,44.4702,44.3734,44.435,50796.0
2018-06-04 14:00:00,50.51,50.57,50.49,50.53,42090.0,44.435,44.4878,44.4174,44.4526,42090.0
2018-06-04 14:30:00,50.53,50.55,50.42,50.54,48812.0,44.4526,44.4702,44.3558,44.4614,48812.0
2018-06-04 15:00:00,50.54,50.59,50.52,50.56,87942.0,44.4614,44.5054,44.4438,44.479,87942.0
2018-06-04 15:30:00,50.55,50.63,50.52,50.6,219344.0,44.4702,44.5406,44.4438,44.5142,219344.0
2018-06-05 09:30:00,50.68,50.68,50.01,50.33,306518.0,44.5846,44.5846,43.9952,44.2767,306518.0
2018-06-05 10:00:00,50.35,50.6,50.31,50.45,66766.0,44.2943,44.5142,44.2591,44.3822,66766.0
2018-06-05 10:30:00,50.48,50.59,50.44,50.5,57508.0,44.4086,44.5054,44.3734,44.4262,57508.0
2018-06-05 11:00:00,50.51,50.51,50.26,50.3,52830.0,44.435,44.435,44.2151,44.2503,52830.0
2018-06-05 11:30:00,50.32,50.33,50.21,50.21,63866.0,44.2679,44.2767,44.1711,44.1711,63866.0
2018-06-05 12:00:00,50.23,50.36,50.2,50.33,38366.0,44.1887,44.3031,44.1623,44.2767,38366.0
2018-06-05 12:30:00,50.31,50.37,50.21,50.22,33716.0,44.2591,44.3119,44.1711,44.1799,33716.0
2018-06-05 13:00:00,50.22,50.34,50.21,50.31,48024.0,44.1799,44.2855,44.1711,44.2591,48024.0
2018-06-05 13:30:00,50.31,50.34,50.27,50.33,34170.0,44.2591,44.2855,44.2239,44.2767,34170.0
2018-06-05 14:00:00,50.32,50.46,50.32,50.43,58634.0,44.2679,44.391,44.2679,44.3646,58634.0
2018-06-05 14:30:00,50.45,50.47,50.38,50.45,62610.0,44.3822,44.3998,44.3207,44.3822,62610.0
2018-06-05 15:00:00,50.45,50.49,50.43,50.48,70238.0,44.3822,44.4174,44.3646,44.4086,70238.0
2018-06-05 15:30:00,50.48,50.53,50.4,50.43,321144.0,44.4086,44.4526,44.3383,44.3646,321144.0
2018-06-06 09:30:00,50.49,50.49,50.13,50.41,219974.0,44.4174,44.4174,44.1007,44.347,219974.0
2018-06-06 10:00:00,50.42,50.48,50.19,50.23,175008.0,44.3558,44.4086,44.1535,44.1887,175008.0
2018-06-06 10:30:00,50.24,50.32,50.19,50.24,40526.0,44.1975,44.2679,44.1535,44.1975,40526.0
2018-06-06 11:00:00,50.24,50.27,50.02,50.12,173600.0,44.1975,44.2239,44.004,44.0919,173600.0
2018-06-06 11:30:00,50.12,50.22,50.07,50.21,58900.0,44.0919,44.1799,44.0479,44.1711,58900.0
2018-06-06 12:00:00,50.23,50.35,50.21,50.35,33144.0,44.1887,44.2943,44.1711,44.2943,33144.0
2018-06-06 12:30:00,50.37,50.43,50.32,50.38,55532.0,44.3119,44.3646,44.2679,44.3207,55532.0
2018-06-06 13:00:00,50.38,50.46,50.35,50.46,38982.0,44.3207,44.391,44.2943,44.391,38982.0
2018-06-06 13:30:00,50.45,50.46,50.3,50.33,36962.0,44.3822,44.391,44.2503,44.2767,36962.0
2018-06-06 14:00:00,50.33,50.37,50.28,50.29,37582.0,44.2767,44.3119,44.2327,44.2415,37582.0
2018-06-06 14:30:00,50.29,50.4,50.27,50.37,41002.0,44.2415,44.3383,44.2239,44.3119,41002.0
2018-06-06 15:00:00,50.35,50.48,50.35,50.41,140006.0,44.2943,44.4086,44.2943,44.347,140006.0
2018-06-06 15:30:00,50.41,50.64,50.38,50.6,437574.0,44.347,44.5494,44.3207,44.5142,437574.0
2018-06-07 09:30:00,50.34,50.64,49.77,50.45,267218.0,44.2855,44.5494,43.784,44.3822,267218.0
2018-06-07 10:00:00,50.48,50.68,50.35,50.54,148252.0,44.4086,44.5846,44.2943,44.4614,148252.0
2018-06-07 10:30:00,50.55,51.31,50.55,51.11,128998.0,44.4702,45.1388,44.4702,44.9629,128998.0
2018-06-07 11:00:00,51.1,51.24,50.95,50.98,149978.0,44.9541,45.0772,44.8221,44.8485,149978.0
2018-06-07 11:30:00,50.95,50.95,50.63,50.72,71688.0,44.8221,44.8221,44.5406,44.6198,71688.0
2018-06-07 12:00:00,50.72,50.77,50.63,50.71,48878.0,44.6198,44.6638,44.5406,44.611,48878.0
2018-06-07 12:30:00,50.72,50.79,50.67,50.72,60174.0,44.6198,44.6813,44.5758,44.6198,60174.0
2018-06-07 13:00:00,50.73,50.8,50.63,50.64,52292.0,44.6286,44.6901,44.5406,44.5494,52292.0
2018-06-07 13:30:00,50.63,50.76,50.63,50.64,45950.0,44.5406,44.655,44.5406,44.5494,45950.0
2018-06-07 14:00:00,50.64,50.65,50.52,50.53,57714.0,44.5494,44.5582,44.4438,44.4526,57714.0
2018-06-07 14:30:00,50.55,50.61,50.4,50.4,57962.0,44.4702,44.523,44.3383,44.3383,57962.0
2018-06-07 15:00:00,50.41,50.51,50.3,50.48,76550.0,44.347,44.435,44.2503,44.4086,76550.0
2018-06-07 15:30:00,50.48,50.52,50.4,50.52,233838.0,44.4086,44.4438,44.3383,44.4438,233838.0
2018-06-08 09:30:00,50.67,51.48,50.6,51.34,144712.0,44.5758,45.2884,44.5142,45.1652,144712.0
2018-06-08 10:00:00,51.33,51.33,51.08,51.2,58830.0,45.1564,45.1564,44.9365,45.042,58830.0
2018-06-08 10:30:00,51.19,51.32,51.12,51.2,63932.0,45.0332,45.1476,44.9717,45.042,63932.0
2018-06-08 11:00:00,51.18,51.22,51.0,51.14,195054.0,45.0244,45.0596,44.8661,44.9892,195054.0
2018-06-08 11:30:00,51.14,51.19,51.07,51.11,37666.0,44.9892,45.0332,44.9277,44.9629,37666.0
2018-06-08 12:00:00,51.11,51.4,51.09,51.39,65336.0,44.9629,45.218,44.9453,45.2092,65336.0
2018-06-08 12:30:00,51.41,51.57,51.38,51.49,153104.0,45.2268,45.3675,45.2004,45.2972,153104.0
2018-06-08 13:00:00,51.49,51.57,51.47,51.53,99006.0,45.2972,45.3675,45.2796,45.3323,99006.0
2018-06-08 13:30:00,51.52,51.55,51.45,51.53,105684.0,45.3235,45.3499,45.262,45.3323,105684.0
2018-06-08 14:00:00,51.54,51.57,51.48,51.52,114416.0,45.3411,45.3675,45.2884,45.3235,114416.0
2018-06-08 14:30:00,51.52,51.66,51.52,51.65,101090.0,45.3235,45.4467,45.3235,45.4379,101090.0
2018-06-08 15:00:00,51.63,51.68,51.54,51.63,122400.0,45.4203,45.4643,45.3411,45.4203,122400.0
2018-06-08 15:30:00,51.63,51.79,51.62,51.73,368594.0,45.4203,45.5611,45.4115,45.5083,368594.0
2018-06-11 09:30:00,51.94,52.57,51.94,52.43,197962.0,45.693,46.2473,45.693,46.1241,197962.0
2018-06-11 10:00:00,52.43,52.62,52.17,52.59,139534.0,46.1241,46.2912,45.8954,46.2649,139534.0
2018-06-11 10:30:00,52.57,52.7,52.48,52.6,176636.0,46.2473,46.3616,46.1681,46.2737,176636.0
2018-06-11 11:00:00,52.62,52.68,52.3,52.32,154218.0,46.2912,46.344,46.0097,46.0273,154218.0
2018-06-11 11:30:00,52.33,52.54,52.32,52.52,149460.0,46.0361,46.2209,46.0273,46.2033,149460.0
2018-06-11 12:00:00,52.52,52.6,52.49,52.54,127108.0,46.2033,46.2737,46.1769,46.2209,127108.0
2018-06-11 12:30:00,52.54,52.72,52.53,52.68,67656.0,46.2209,46.3792,46.2121,46.344,67656.0
2018-06-11 13:00:00,52.69,52.79,52.68,52.74,82524.0,46.3528,46.4408,46.344,46.3968,82524.0
2018-06-11 13:30:00,52.75,52.88,52.74,52.88,97408.0,46.4056,46.52,46.3968,46.52,97408.0
2018-06-11 14:00:00,52.88,52.92,52.68,52.69,101210.0,46.52,46.5552,46.344,46.3528,101210.0
2018-06-11 14:30:00,52.69,52.73,52.6,52.71,130886.0,46.3528,46.388,46.2737,46.3704,130886.0
2018-06-11 15:00:00,52.71,52.76,52.6,52.73,113942.0,46.3704,46.4144,46.2737,46.388,113942.0
2018-06-11 15:30:00,52.73,52.74,52.54,52.57,445406.0,46.388,46.3968,46.2209,46.2473,445406.0
2018-06-12 09:30:00,52.58,52.63,51.92,52.12,205262.0,46.2561,46.3,45.6754,45.8514,205262.0
2018-06-12 10:00:00,52.17,52.47,52.04,52.43,82068.0,45.8954,46.1593,45.781,46.1241,82068.0
2018-06-12 10:30:00,52.46,52.5,52.38,52.43,52034.0,46.1505,46.1857,46.0801,46.1241,52034.0
2018-06-12 11:00:00,52.42,52.44,52.32,52.34,56980.0,46.1153,46.1329,46.0273,46.0449,56980.0
2018-06-12 11:30:00,52.34,52.54,52.34,52.49,71380.0,46.0449,46.2209,46.0449,46.1769,71380.0
2018-06-12 12:00:00,52.48,52.52,52.47,52.48,44418.0,46.1681,46.2033,46.1593,46.1681,44418.0
2018-06-12 12:30:00,52.49,52.63,52.49,52.62,56504.0,46.1769,46.3,46.1769,46.2912,56504.0
2018-06-12 13:00:00,52.62,52.67,52.57,52.6,50638.0,46.2912,46.3352,46.2473,46.2737,50638.0
2018-06-12 13:30:00,52.58,52.65,52.57,52.59,31090.0,46.2561,46.3176,46.2473,46.2649,31090.0
2018-06-12 14:00:00,52.6,52.7,52.57,52.69,61084.0,46.2737,46.3616,46.2473,46.3528,61084.0
2018-06-12 14:30:00,52.7,52.75,52.69,52.72,55808.0,46.3616,46.4056,46.3528,46.3792,55808.0
2018-06-12 15:00:00,52.73,52.73,52.6,52.6,47742.0,46.388,46.388,46.2737,46.2737,47742.0
2018-06-12 15:30:00,52.61,52.66,52.51,52.59,200112.0,46.2824,46.3264,46.1945,46.2649,200112.0
2018-06-13 09:30:00,52.67,52.83,52.17,52.81,68778.0,46.3352,46.476,45.8954,46.4584,68778.0
2018-06-13 10:00:00,52.83,52.89,52.58,52.58,30530.0,46.476,46.5288,46.2561,46.2561,30530.0
2018-06-13 10:30:00,52.55,52.56,52.38,52.49,36166.0,46.2297,46.2385,46.0801,46.1769,36166.0
2018-06-13 11:00:00,52.49,52.55,52.45,52.5,51770.0,46.1769,46.2297,46.1417,46.1857,51770.0
2018-06-13 11:30:00,52.49,52.59,52.45,52.55,68792.0,46.1769,46.2649,46.1417,46.2297,68792.0
2018-06-13 12:00:00,52.56,52.68,52.49,52.63,43064.0,46.2385,46.344,46.1769,46.3,43064.0
2018-06-13 12:30:00,52.65,52.77,52.62,52.77,38346.0,46.3176,46.4232,46.2912,46.4232,38346.0
2018-06-13 13:00:00,52.76,52.81,52.72,52.74,36018.0,46.4144,46.4584,46.3792,46.3968,36018.0
2018-06-13 13:30:00,52.76,52.81,52.74,52.76,38056.0,46.4144,46.4584,46.3968,46.4144,38056.0
2018-06-13 14:00:00,52.74,52.76,52.32,52.35,177524.0,46.3968,46.4144,46.0273,46.0537,177524.0
2018-06-13 14:30:00,52.35,52.45,52.32,52.45,85068.0,46.0537,46.1417,46.0273,46.1417,85068.0
2018-06-13 15:00:00,52.46,52.55,52.43,52.45,126364.0,46.1505,46.2297,46.1241,46.1417,126364.0
2018-06-13 15:30:00,52.44,52.47,52.34,52.36,211022.0,46.1329,46.1593,46.0449,46.0625,211022.0
2018-06-14 09:30:00,52.44,52.69,52.11,52.57,61682.0,46.1329,46.3528,45.8426,46.2473,61682.0
2018-06-14 10:00:00,52.57,52.68,52.38,52.4,25522.0,46.2473,46.344,46.0801,46.0977,25522.0
2018-06-14 10:30:00,52.41,52.58,52.31,52.52,86700.0,46.1065,46.2561,46.0185,46.2033,86700.0
2018-06-14 11:00:00,52.54,52.61,52.44,52.59,57866.0,46.2209,46.2824,46.1329,46.2649,57866.0
2018-06-14 11:30:00,52.58,52.74,52.55,52.69,126632.0,46.2561,46.3968,46.2297,46.3528,126632.0
2018-06-14 12:00:00,52.7,52.91,52.7,52.86,84504.0,46.3616,46.5464,46.3616,46.5024,84504.0
2018-06-14 12:30:00,52.87,52.98,52.82,52.88,83784.0,46.5112,46.6079,46.4672,46.52,83784.0
2018-06-14 13:00:00,52.85,52.93,52.82,52.85,33730.0,46.4936,46.564,46.4672,46.4936,33730.0
2018-06-14 13:30:00,52.85,52.86,52.75,52.78,37590.0,46.4936,46.5024,46.4056,46.432,37590.0
2018-06-14 14:00:00,52.79,52.82,52.68,52.69,41764.0,46.4408,46.4672,46.344,46.3528,41764.0
2018-06-14 14:30:00,52.7,52.96,52.68,52.96,109780.0,46.3616,46.5904,46.344,46.5904,109780.0
2018-06-14 15:00:00,52.94,52.99,52.84,52.92,205802.0,46.5728,46.6167,46.4848,46.5552,205802.0
2018-06-14 15:30:00,52.92,52.98,52.88,52.93,208312.0,46.5552,46.6079,46.52,46.564,208312.0
2018-06-15 09:30:00,52.97,53.14,52.77,52.91,340864.0,46.5992,46.7487,46.4232,46.5464,340864.0
2018-06-15 10:00:00,52.9,53.1,52.89,53.02,54026.0,46.5376,46.7135,46.5288,46.6431,54026.0
2018-06-15 10:30:00,53.04,53.06,52.87,53.05,52188.0,46.6607,46.6783,46.5112,46.6695,52188.0
2018-06-15 11:00:00,53.1,53.19,53.06,53.16,26240.0,46.7135,46.7927,46.6783,46.7663,26240.0
2018-06-15 11:30:00,53.14,53.23,53.05,53.1,55344.0,46.7487,46.8279,46.6695,46.7135,55344.0
2018-06-15 12:00:00,53.13,53.25,53.03,53.23,73898.0,46.7399,46.8455,46.6519,46.8279,73898.0
2018-06-15 12:30:00,53.23,53.32,53.12,53.16,72024.0,46.8279,46.9071,46.7311,46.7663,72024.0
2018-06-15 13:00:00,53.15,53.18,53.08,53.15,19030.0,46.7575,46.7839,46.6959,46.7575,19030.0
2018-06-15 13:30:00,53.17,53.27,53.15,53.2,34938.0,46.7751,46.8631,46.7575,46.8015,34938.0
2018-06-15 14:00:00,53.2,53.23,53.1,53.19,54088.0,46.8015,46.8279,46.7135,46.7927,54088.0
2018-06-15 14:30:00,53.18,53.2,53.15,53.18,41626.0,46.7839,46.8015,46.7575,46.7839,41626.0
2018-06-15 15:00:00,53.17,53.17,53.03,53.15,167078.0,46.7751,46.7751,46.6519,46.7575,167078.0
2018-06-15 15:30:00,53.15,53.24,53.13,53.21,428570.0,46.7575,46.8367,46.7399,46.8103,428570.0
2018-06-18 09:30:00,53.04,53.29,52.88,52.97,77782.0,46.6607,46.8807,46.52,46.5992,77782.0
2018-06-18 10:00:00,52.99,53.05,52.82,52.95,100124.0,46.6167,46.6695,46.4672,46.5816,100124.0
2018-06-18 10:30:00,52.96,52.96,52.74,52.81,57410.0,46.5904,46.5904,46.3968,46.4584,57410.0
2018-06-18 11:00:00,52.79,52.83,52.6,52.64,30088.0,46.4408,46.476,46.2737,46.3088,30088.0
2018-06-18 11:30:00,52.63,52.77,52.59,52.64,44654.0,46.3,46.4232,46.2649,46.3088,44654.0
2018-06-18 12:00:00,52.6,52.64,52.52,52.52,19550.0,46.2737,46.3088,46.2033,46.2033,19550.0
2018-06-18 12:30:00,52.54,52.62,52.48,52.51,47518.0,46.2209,46.2912,46.1681,46.1945,47518.0
2018-06-18 13:00:00,52.51,52.57,52.44,52.5,85924.0,46.1945,46.2473,46.1329,46.1857,85924.0
2018-06-18 13:30:00,52.5,52.7,52.5,52.68,58108.0,46.1857,46.3616,46.1857,46.344,58108.0
2018-06-18 14:00:00,52.69,52.72,52.63,52.67,74514.0,46.3528,46.3792,46.3,46.3352,74514.0
2018-06-18 14:30:00,52.67,52.69,52.54,52.59,57848.0,46.3352,46.3528,46.2209,46.2649,57848.0
2018-06-18 15:00:00,52.59,52.6,52.55,52.57,65362.0,46.2649,46.2737,46.2297,46.2473,65362.0
2018-06-18 15:30:00,52.57,52.81,52.57,52.77,326726.0,46.2473,46.4584,46.2473,46.4232,326726.0
2018-06-19 09:30:00,52.66,52.94,52.49,52.85,156422.0,46.3264,46.5728,46.1769,46.4936,156422.0
2018-06-19 10:00:00,52.85,53.02,52.73,52.99,92850.0,46.4936,46.6431,46.388,46.6167,92850.0
2018-06-19 10:30:00,53.02,53.13,52.82,52.83,158176.0,46.6431,46.7399,46.4672,46.476,158176.0
2018-06-19 11:00:00,52.85,52.93,52.79,52.85,59026.0,46.4936,46.564,46.4408,46.4936,59026.0
2018-06-19 11:30:00,52.85,52.94,52.77,52.91,58770.0,46.4936,46.5728,46.4232,46.5464,58770.0
2018-06-19 12:00:00,52.93,52.93,52.76,52.8,42914.0,46.564,46.564,46.4144,46.4496,42914.0
2018-06-19 12:30:00,52.8,52.88,52.78,52.88,48732.0,46.4496,46.52,46.432,46.52,48732.0
2018-06-19 13:00:00,52.88,52.92,52.81,52.83,41894.0,46.52,46.5552,46.4584,46.476,41894.0
2018-06-19 13:30:00,52.83,52.88,52.76,52.85,43324.0,46.476,46.52,46.4144,46.4936,43324.0
2018-06-19 14:00:00,52.85,52.88,52.81,52.83,57268.0,46.4936,46.52,46.4584,46.476,57268.0
2018-06-19 14:30:00,52.83,52.9,52.82,52.9,74558.0,46.476,46.5376,46.4672,46.5376,74558.0
2018-06-19 15:00:00,52.9,52.95,52.82,52.82,85294.0,46.5376,46.5816,46.4672,46.4672,85294.0
2018-06-19 15:30:00,52.82,52.9,52.77,52.88,234878.0,46.4672,46.5376,46.4232,46.52,234878.0
2018-06-20 09:30:00,52.88,53.07,52.6,52.76,238362.0,46.52,46.6871,46.2737,46.4144,238362.0
2018-06-20 10:00:00,52.74,52.92,52.74,52.92,99260.0,46.3968,46.5552,46.3968,46.5552,99260.0
2018-06-20 10:30:00,52.93,52.96,52.81,52.82,82068.0,46.564,46.5904,46.4584,46.4672,82068.0
2018-06-20 11:00:00,52.82,52.88,52.74,52.8,60664.0,46.4672,46.52,46.3968,46.4496,60664.0
2018-06-20 11:30:00,52.79,52.91,52.79,52.83,55900.0,46.4408,46.5464,46.4408,46.476,55900.0
2018-06-20 12:00:00,52.82,53.02,52.82,52.94,59724.0,46.4672,46.6431,46.4672,46.5728,59724.0
2018-06-20 12:30:00,52.93,53.07,52.91,53.04,112586.0,46.564,46.6871,46.5464,46.6607,112586.0
2018-06-20 13:00:00,53.06,53.11,52.98,52.98,50902.0,46.6783,46.7223,46.6079,46.6079,50902.0
2018-06-20 13:30:00,52.98,52.99,52.88,52.91,45606.0,46.6079,46.6167,46.52,46.5464,45606.0
2018-06-20 14:00:00,52.92,52.94,52.83,52.85,42664.0,46.5552,46.5728,46.476,46.4936,42664.0
2018-06-20 14:30:00,52.84,52.92,52.78,52.85,86556.0,46.4848,46.5552,46.432,46.4936,86556.0
2018-06-20 15:00:00,52.83,52.92,52.81,52.87,83552.0,46.476,46.5552,46.4584,46.5112,83552.0
2018-06-20 15:30:00,52.88,52.91,52.83,52.91,242516.0,46.52,46.5464,46.476,46.5464,242516.0
2018-06-21 09:30:00,52.95,53.08,52.65,52.74,93394.0,46.5816,46.6959,46.3176,46.3968,93394.0
2018-06-21 10:00:00,52.74,52.79,52.62,52.66,36314.0,46.3968,46.4408,46.2912,46.3264,36314.0
2018-06-21 10:30:00,52.64,52.91,52.62,52.87,61156.0,46.3088,46.5464,46.2912,46.5112,61156.0
2018-06-21 11:00:00,52.85,52.91,52.77,52.78,87030.0,46.4936,46.5464,46.4232,46.432,87030.0
2018-06-21 11:30:00,52.79,52.79,52.62,52.69,42918.0,46.4408,46.4408,46.2912,46.3528,42918.0
2018-06-21 12:00:00,52.67,52.7,52.55,52.59,29510.0,46.3352,46.3616,46.2297,46.2649,29510.0
2018-06-21 12:30:00,52.59,52.65,52.54,52.55,32240.0,46.2649,46.3176,46.2209,46.2297,32240.0
2018-06-21 13:00:00,52.56,52.73,52.56,52.72,38710.0,46.2385,46.388,46.2385,46.3792,38710.0
2018-06-21 13:30:00,52.73,52.94,52.54,52.62,63690.0,46.388,46.5728,46.2209,46.2912,63690.0
2018-06-21 14:00:00,52.62,52.74,52.62,52.73,41012.0,46.2912,46.3968,46.2912,46.388,41012.0
2018-06-21 14:30:00,52.73,52.76,52.55,52.57,50086.0,46.388,46.4144,46.2297,46.2473,50086.0
2018-06-21 15:00:00,52.57,52.63,52.45,52.58,51434.0,46.2473,46.3,46.1417,46.2561,51434.0
2018-06-21 15:30:00,52.57,52.58,52.42,52.53,218104.0,46.2473,46.2561,46.1153,46.2121,218104.0
2018-06-22 09:30:00,52.27,53.09,52.27,52.85,252346.0,45.9833,46.7047,45.9833,46.4936,252346.0
2018-06-22 10:00:00,52.9,53.02,52.81,52.98,79952.0,46.5376,46.6431,46.4584,46.6079,79952.0
2018-06-22 10:30:00,52.97,53.17,52.94,53.02,64404.0,46.5992,46.7751,46.5728,46.6431,64404.0
2018-06-22 11:00:00,52.97,53.13,52.91,53.13,40720.0,46.5992,46.7399,46.5464,46.7399,40720.0
2018-06-22 11:30:00,53.12,53.13,52.98,52.99,28512.0,46.7311,46.7399,46.6079,46.6167,28512.0
2018-06-22 12:00:00,52.98,53.02,52.9,52.99,96764.0,46.6079,46.6431,46.5376,46.6167,96764.0
2018-06-22 12:30:00,52.99,53.02,52.93,52.98,34142.0,46.6167,46.6431,46.564,46.6079,34142.0
2018-06-22 13:00:00,52.99,53.06,52.99,53.02,73826.0,46.6167,46.6783,46.6167,46.6431,73826.0
2018-06-22 13:30:00,53.01,53.02,52.92,52.93,35992.0,46.6343,46.6431,46.5552,46.564,35992.0
2018-06-22 14:00:00,52.92,53.02,52.91,52.91,31062.0,46.5552,46.6431,46.5464,46.5464,31062.0
2018-06-22 14:30:00,52.93,53.07,52.9,53.07,30676.0,46.564,46.6871,46.5376,46.6871,30676.0
2018-06-22 15:00:00,53.06,53.18,53.06,53.14,299860.0,46.6783,46.7839,46.6783,46.7487,299860.0
2018-06-22 15:30:00,53.15,53.24,53.0,53.06,472342.0,46.7575,46.8367,46.6255,46.6783,472342.0
2018-06-25 09:30:00,53.02,53.35,52.91,53.23,214518.0,46.6431,46.9334,46.5464,46.8279,214518.0
2018-06-25 10:00:00,53.23,53.3,52.67,52.77,172132.0,46.8279,46.8895,46.3352,46.4232,172132.0
2018-06-25 10:30:00,52.78,53.16,52.77,53.04,83538.0,46.432,46.7663,46.4232,46.6607,83538.0
2018-06-25 11:00:00,53.05,53.13,52.99,53.05,91980.0,46.6695,46.7399,46.6167,46.6695,91980.0
2018-06-25 11:30:00,53.08,53.15,53.01,53.02,75212.0,46.6959,46.7575,46.6343,46.6431,75212.0
2018-06-25 12:00:00,53.02,53.13,52.88,53.13,79602.0,46.6431,46.7399,46.52,46.7399,79602.0
2018-06-25 12:30:00,53.12,53.25,53.09,53.25,72446.0,46.7311,46.8455,46.7047,46.8455,72446.0
2018-06-25 13:00:00,53.25,53.25,53.13,53.19,23224.0,46.8455,46.8455,46.7399,46.7927,23224.0
2018-06-25 13:30:00,53.17,53.27,53.17,53.26,26934.0,46.7751,46.8631,46.7751,46.8543,26934.0
2018-06-25 14:00:00,53.24,53.26,53.18,53.22,31416.0,46.8367,46.8543,46.7839,46.8191,31416.0
2018-06-25 14:30:00,53.2,53.21,53.08,53.17,56402.0,46.8015,46.8103,46.6959,46.7751,56402.0
2018-06-25 15:00:00,53.15,53.23,53.07,53.22,84002.0,46.7575,46.8279,46.6871,46.8191,84002.0
2018-06-25 15:30:00,53.2,53.54,53.18,53.43,320868.0,46.8015,47.1006,46.7839,47.0038,320868.0
2018-06-26 09:30:00,53.45,53.5,52.8,53.24,127504.0,47.0214,47.0654,46.4496,46.8367,127504.0
2018-06-26 10:00:00,53.27,53.33,53.1,53.31,92068.0,46.8631,46.9159,46.7135,46.8983,92068.0
2018-06-26 10:30:00,53.33,53.5,53.23,53.5,112626.0,46.9159,47.0654,46.8279,47.0654,112626.0
2018-06-26 11:00:00,53.51,53.77,53.38,53.6,157394.0,47.0742,47.3029,46.9598,47.1534,157394.0
2018-06-26 11:30:00,53.6,53.93,53.6,53.73,145896.0,47.1534,47.4437,47.1534,47.2677,145896.0
2018-06-26 12:00:00,53.72,53.74,53.6,53.71,63696.0,47.2589,47.2765,47.1534,47.2501,63696.0
2018-06-26 12:30:00,53.71,53.82,53.56,53.62,88768.0,47.2501,47.3469,47.1182,47.171,88768.0
2018-06-26 13:00:00,53.62,53.68,53.53,53.61,51996.0,47.171,47.2238,47.0918,47.1622,51996.0
2018-06-26 13:30:00,53.6,53.61,53.49,53.51,63526.0,47.1534,47.1622,47.0566,47.0742,63526.0
2018-06-26 14:00:00,53.52,53.53,53.38,53.45,64352.0,47.083,47.0918,46.9598,47.0214,64352.0
2018-06-26 14:30:00,53.44,53.47,53.4,53.41,66486.0,47.0126,47.039,46.9774,46.9862,66486.0
2018-06-26 15:00:00,53.41,53.51,53.4,53.43,88224.0,46.9862,47.0742,46.9774,47.0038,88224.0
2018-06-26 15:30:00,53.41,53.41,53.24,53.27,294832.0,46.9862,46.9862,46.8367,46.8631,294832.0
2018-06-27 09:30:00,53.32,53.49,52.88,53.41,111444.0,46.9071,47.0566,46.52,46.9862,111444.0
2018-06-27 10:00:00,53.45,54.14,53.43,53.91,233496.0,47.0214,47.6284,47.0038,47.4261,233496.0
2018-06-27 10:30:00,53.86,53.95,53.67,53.9,118306.0,47.3821,47.4613,47.215,47.4173,118306.0
2018-06-27 11:00:00,53.88,53.97,53.5,53.58,102486.0,47.3997,47.4789,47.0654,47.1358,102486.0
2018-06-27 11:30:00,53.52,53.74,53.49,53.54,66170.0,47.083,47.2765,47.0566,47.1006,66170.0
2018-06-27 12:00:00,53.53,53.57,53.45,53.52,67328.0,47.0918,47.127,47.0214,47.083,67328.0
2018-06-27 12:30:00,53.54,53.57,53.38,53.4,67082.0,47.1006,47.127,46.9598,46.9774,67082.0
2018-06-27 13:00:00,53.4,53.43,53.15,53.17,75840.0,46.9774,47.0038,46.7575,46.7751,75840.0
2018-06-27 13:30:00,53.19,53.31,53.16,53.26,88492.0,46.7927,46.8983,46.7663,46.8543,88492.0
2018-06-27 14:00:00,53.25,53.32,53.19,53.2,110246.0,46.8455,46.9071,46.7927,46.8015,110246.0
2018-06-27 14:30:00,53.2,53.22,53.02,53.05,89626.0,46.8015,46.8191,46.6431,46.6695,89626.0
2018-06-27 15:00:00,53.04,53.26,52.93,53.1,169852.0,46.6607,46.8543,46.564,46.7135,169852.0
2018-06-27 15:30:00,53.1,53.21,52.83,52.96,491982.0,46.7135,46.8103,46.476,46.5904,491982.0
2018-06-28 09:30:00,54.63,58.91,54.1,57.83,2198872.0,48.0595,51.8247,47.5932,50.8746,2198872.0
2018-06-28 10:00:00,57.8,57.86,56.55,56.73,1204644.0,50.8482,50.901,49.7486,49.9069,1204644.0
2018-06-28 10:30:00,56.77,57.04,56.51,56.61,739154.0,49.9421,50.1796,49.7134,49.8014,739154.0
2018-06-28 11:00:00,56.59,57.19,56.25,57.03,463190.0,49.7838,50.3116,49.4847,50.1708,463190.0
2018-06-28 11:30:00,57.05,57.32,56.81,56.98,251306.0,50.1884,50.426,49.9773,50.1269,251306.0
2018-06-28 12:00:00,56.98,57.02,56.77,56.88,171938.0,50.1269,50.162,49.9421,50.0389,171938.0
2018-06-28 12:30:00,56.88,57.31,56.86,56.97,224854.0,50.0389,50.4172,50.0213,50.1181,224854.0
2018-06-28 13:00:00,57.01,57.35,56.99,57.24,150646.0,50.1532,50.4524,50.1357,50.3556,150646.0
2018-06-28 13:30:00,57.23,57.4,57.05,57.33,141870.0,50.3468,50.4963,50.1884,50.4348,141870.0
2018-06-28 14:00:00,57.33,57.63,57.21,57.58,220904.0,50.4348,50.6987,50.3292,50.6547,220904.0
2018-06-28 14:30:00,57.58,57.58,57.13,57.27,260684.0,50.6547,50.6547,50.2588,50.382,260684.0
2018-06-28 15:00:00,57.27,57.44,57.1,57.31,248082.0,50.382,50.5315,50.2324,50.4172,248082.0
2018-06-28 15:30:00,57.31,57.49,57.12,57.42,714298.0,50.4172,50.5755,50.25,50.5139,714298.0
2018-06-29 09:30:00,57.55,57.77,56.95,57.52,448504.0,50.6283,50.8218,50.1005,50.6019,448504.0
2018-06-29 10:00:00,57.51,57.6,57.08,57.47,252856.0,50.5931,50.6723,50.2148,50.5579,252856.0
2018-06-29 10:30:00,57.47,57.88,57.31,57.7,189876.0,50.5579,50.9186,50.4172,50.7603,189876.0
2018-06-29 11:00:00,57.7,57.98,57.63,57.88,210452.0,50.7603,51.0066,50.6987,50.9186,210452.0
2018-06-29 11:30:00,57.85,58.13,57.81,58.06,205350.0,50.8922,51.1385,50.857,51.077,205350.0
2018-06-29 12:00:00,58.06,58.25,57.85,58.2,118118.0,51.077,51.2441,50.8922,51.2001,118118.0
2018-06-29 12:30:00,58.18,58.2,57.93,57.97,186576.0,51.1825,51.2001,50.9626,50.9978,186576.0
2018-06-29 13:00:00,57.96,58.35,57.95,58.23,126636.0,50.989,51.3321,50.9802,51.2265,126636.0
2018-06-29 13:30:00,58.24,58.24,57.99,58.12,115328.0,51.2353,51.2353,51.0154,51.1297,115328.0
2018-06-29 14:00:00,58.12,58.32,58.11,58.32,116044.0,51.1297,51.3057,51.1209,51.3057,116044.0
2018-06-29 14:30:00,58.32,58.57,58.3,58.53,178550.0,51.3057,51.5256,51.2881,51.4904,178550.0
2018-06-29 15:00:00,58.54,58.55,58.23,58.27,223646.0,51.4992,51.508,51.2265,51.2617,223646.0
2018-06-29 15:30:00,58.27,58.37,58.02,58.05,595758.0,51.2617,51.3497,51.0418,51.0682,595758.0
2018-07-02 09:30:00,58.09,58.7,58.05,58.65,357424.0,51.1034,51.64,51.0682,51.596,357424.0
2018-07-02 10:00:00,58.65,58.79,58.18,58.33,179158.0,51.596,51.7192,51.1825,51.3145,179158.0
2018-07-02 10:30:00,58.33,58.37,57.87,57.89,181788.0,51.3145,51.3497,50.9098,50.9274,181788.0
2018-07-02 11:00:00,57.87,57.97,57.61,57.97,223778.0,50.9098,50.9978,50.6811,50.9978,223778.0
2018-07-02 11:30:00,57.97,57.98,57.77,57.8,132732.0,50.9978,51.0066,50.8218,50.8482,132732.0
2018-07-02 12:00:00,57.8,57.81,57.51,57.65,111192.0,50.8482,50.857,50.5931,50.7163,111192.0
2018-07-02 12:30:00,57.65,57.84,57.63,57.79,86302.0,50.7163,50.8834,50.6987,50.8394,86302.0
2018-07-02 13:00:00,57.8,57.8,57.52,57.52,118294.0,50.8482,50.8482,50.6019,50.6019,118294.0
2018-07-02 13:30:00,57.52,57.8,57.41,57.8,97012.0,50.6019,50.8482,50.5051,50.8482,97012.0
2018-07-02 14:00:00,57.79,57.92,57.76,57.9,122206.0,50.8394,50.9538,50.813,50.9362,122206.0
2018-07-02 14:30:00,57.91,57.97,57.85,57.91,107200.0,50.945,50.9978,50.8922,50.945,107200.0
2018-07-02 15:00:00,57.9,57.93,57.8,57.85,135402.0,50.9362,50.9626,50.8482,50.8922,135402.0
2018-07-02 15:30:00,57.85,57.93,57.68,57.85,398870.0,50.8922,50.9626,50.7427,50.8922,398870.0
2018-07-03 09:30:00,58.07,58.31,57.54,57.7,111896.0,51.0858,51.2969,50.6195,50.7603,111896.0
2018-07-03 10:00:00,57.67,57.84,57.67,57.74,254946.0,50.7339,50.8834,50.7339,50.7954,254946.0
2018-07-03 10:30:00,57.74,57.74,57.51,57.59,324306.0,50.7954,50.7954,50.5931,50.6635,324306.0
2018-07-03 11:00:00,57.6,57.91,57.58,57.9,144338.0,50.6723,50.945,50.6547,50.9362,144338.0
2018-07-03 11:30:00,57.9,57.99,57.77,57.94,172248.0,50.9362,51.0154,50.8218,50.9714,172248.0
2018-07-03 12:00:00,57.94,58.24,57.92,58.1,149738.0,50.9714,51.2353,50.9538,51.1122,149738.0
2018-07-03 12:30:00,58.08,58.08,57.49,57.66,302294.0,51.0946,51.0946,50.5755,50.7251,302294.0
2018-07-05 09:30:00,58.0,58.22,57.8,57.93,129468.0,51.0242,51.2177,50.8482,50.9626,129468.0
2018-07-05 10:00:00,57.87,58.2,57.87,58.16,133912.0,50.9098,51.2001,50.9098,51.1649,133912.0
2018-07-05 10:30:00,58.18,58.54,58.18,58.41,146794.0,51.1825,51.4992,51.1825,51.3849,146794.0
2018-07-05 11:00:00,58.42,58.47,58.17,58.23,137922.0,51.3937,51.4377,51.1737,51.2265,137922.0
2018-07-05 11:30:00,58.23,58.35,58.21,58.33,136526.0,51.2265,51.3321,51.2089,51.3145,136526.0
2018-07-05 12:00:00,58.35,58.63,58.34,58.57,66830.0,51.3321,51.5784,51.3233,51.5256,66830.0
2018-07-05 12:30:00,58.56,58.72,58.54,58.68,63062.0,51.5168,51.6576,51.4992,51.6224,63062.0
2018-07-05 13:00:00,58.68,58.81,58.66,58.78,90708.0,51.6224,51.7368,51.6048,51.7104,90708.0
2018-07-05 13:30:00,58.78,58.88,58.75,58.88,86914.0,51.7104,51.7983,51.684,51.7983,86914.0
2018-07-05 14:00:00,58.88,58.98,58.7,58.85,89184.0,51.7983,51.8863,51.64,51.7719,89184.0
2018-07-05 14:30:00,58.84,58.96,58.8,58.83,110718.0,51.7631,51.8687,51.728,51.7544,110718.0
2018-07-05 15:00:00,58.83,58.93,58.77,58.88,140560.0,51.7544,51.8423,51.7016,51.7983,140560.0
2018-07-05 15:30:00,58.88,59.09,58.86,59.08,344336.0,51.7983,51.9831,51.7807,51.9743,344336.0
2018-07-06 09:30:00,59.14,59.48,58.72,59.12,166086.0,52.2537,52.5541,51.8826,52.236,166086.0
2018-07-06 10:00:00,59.13,59.27,59.1,59.24,122828.0,52.2449,52.3686,52.2183,52.342,122828.0
2018-07-06 10:30:00,59.24,59.41,59.17,59.38,102618.0,52.342,52.4923,52.2802,52.4657,102618.0
2018-07-06 11:00:00,59.38,59.57,59.36,59.49,133996.0,52.4657,52.6336,52.4481,52.5629,133996.0
2018-07-06 11:30:00,59.49,59.72,59.43,59.62,139636.0,52.5629,52.7662,52.5099,52.6778,139636.0
2018-07-06 12:00:00,59.63,59.88,59.61,59.81,98452.0,52.6866,52.9075,52.669,52.8457,98452.0
2018-07-06 12:30:00,59.8,59.83,59.61,59.71,109336.0,52.8368,52.8633,52.669,52.7573,109336.0
2018-07-06 13:00:00,59.71,59.92,59.71,59.83,76852.0,52.7573,52.9429,52.7573,52.8633,76852.0
2018-07-06 13:30:00,59.84,59.93,59.75,59.87,113226.0,52.8722,52.9517,52.7927,52.8987,113226.0
2018-07-06 14:00:00,59.85,59.89,59.7,59.72,104876.0,52.881,52.9164,52.7485,52.7662,104876.0
2018-07-06 14:30:00,59.72,59.72,59.61,59.65,117860.0,52.7662,52.7662,52.669,52.7043,117860.0
2018-07-06 15:00:00,59.64,59.72,59.58,59.66,117220.0,52.6955,52.7662,52.6425,52.7131,117220.0
2018-07-06 15:30:00,59.66,59.74,59.54,59.69,414248.0,52.7131,52.7838,52.6071,52.7396,414248.0
2018-07-09 09:30:00,59.94,59.99,59.63,59.91,181270.0,52.9605,53.0047,52.6866,52.934,181270.0
2018-07-09 10:00:00,59.91,59.97,59.59,59.69,140586.0,52.934,52.987,52.6513,52.7396,140586.0
2018-07-09 10:30:00,59.64,59.84,59.6,59.8,143652.0,52.6955,52.8722,52.6601,52.8368,143652.0
2018-07-09 11:00:00,59.79,59.87,59.71,59.75,89756.0,52.828,52.8987,52.7573,52.7927,89756.0
2018-07-09 11:30:00,59.75,59.99,59.75,59.97,84496.0,52.7927,53.0047,52.7927,52.987,84496.0
2018-07-09 12:00:00,59.96,60.12,59.9,59.93,133686.0,52.9782,53.1196,52.9252,52.9517,133686.0
2018-07-09 12:30:00,59.92,59.95,59.83,59.86,71334.0,52.9429,52.9694,52.8633,52.8899,71334.0
2018-07-09 13:00:00,59.86,59.92,59.77,59.8,51386.0,52.8899,52.9429,52.8103,52.8368,51386.0
2018-07-09 13:30:00,59.8,59.93,59.76,59.87,85242.0,52.8368,52.9517,52.8015,52.8987,85242.0
2018-07-09 14:00:00,59.86,59.87,59.66,59.72,71984.0,52.8899,52.8987,52.7131,52.7662,71984.0
2018-07-09 14:30:00,59.72,59.8,59.72,59.79,79196.0,52.7662,52.8368,52.7662,52.828,79196.0
2018-07-09 15:00:00,59.79,59.8,59.59,59.63,130910.0,52.828,52.8368,52.6513,52.6866,130910.0
2018-07-09 15:30:00,59.64,59.91,59.63,59.84,335990.0,52.6955,52.934,52.6866,52.8722,335990.0
2018-07-10 09:30:00,59.76,60.0,59.38,59.55,93418.0,52.8015,53.0136,52.4657,52.6159,93418.0
2018-07-10 10:00:00,59.52,59.8,59.15,59.19,107122.0,52.5894,52.8368,52.2625,52.2979,107122.0
2018-07-10 10:30:00,59.19,59.27,59.02,59.24,206746.0,52.2979,52.3686,52.1477,52.342,206746.0
2018-07-10 11:00:00,59.26,59.27,58.8,58.91,86966.0,52.3597,52.3686,51.9533,52.0505,86966.0
2018-07-10 11:30:00,58.88,58.89,58.72,58.78,117796.0,52.024,52.0328,51.8826,51.9356,117796.0
2018-07-10 12:00:00,58.79,59.09,58.77,59.09,46388.0,51.9444,52.2095,51.9268,52.2095,46388.0
2018-07-10 12:30:00,59.09,59.12,59.04,59.12,63250.0,52.2095,52.236,52.1653,52.236,63250.0
2018-07-10 13:00:00,59.1,59.1,58.91,58.96,31498.0,52.2183,52.2183,52.0505,52.0946,31498.0
2018-07-10 13:30:00,58.96,58.96,58.77,58.85,72964.0,52.0946,52.0946,51.9268,51.9975,72964.0
2018-07-10 14:00:00,58.84,58.93,58.82,58.82,92822.0,51.9886,52.0681,51.971,51.971,92822.0
2018-07-10 14:30:00,58.82,58.91,58.72,58.77,104082.0,51.971,52.0505,51.8826,51.9268,104082.0
2018-07-10 15:00:00,58.77,58.9,58.74,58.81,143494.0,51.9268,52.0416,51.9003,51.9621,143494.0
2018-07-10 15:30:00,58.82,58.98,58.79,58.96,252434.0,51.971,52.1123,51.9444,52.0946,252434.0
2018-07-11 09:30:00,58.93,58.96,58.54,58.79,81854.0,52.0681,52.0946,51.7236,51.9444,81854.0
2018-07-11 10:00:00,58.83,59.02,58.74,58.95,67510.0,51.9798,52.1477,51.9003,52.0858,67510.0
2018-07-11 10:30:00,58.93,59.05,58.71,59.01,69542.0,52.0681,52.1742,51.8738,52.1388,69542.0
2018-07-11 11:00:00,59.01,59.24,58.98,59.04,101810.0,52.1388,52.342,52.1123,52.1653,101810.0
2018-07-11 11:30:00,59.02,59.15,58.91,58.91,54068.0,52.1477,52.2625,52.0505,52.0505,54068.0
2018-07-11 12:00:00,58.92,59.09,58.88,59.07,41688.0,52.0593,52.2095,52.024,52.1918,41688.0
2018-07-11 12:30:00,59.07,59.13,59.03,59.03,36318.0,52.1918,52.2449,52.1565,52.1565,36318.0
2018-07-11 13:00:00,59.05,59.09,58.99,59.01,42366.0,52.1742,52.2095,52.1212,52.1388,42366.0
2018-07-11 13:30:00,59.02,59.04,58.93,58.93,42960.0,52.1477,52.1653,52.0681,52.0681,42960.0
2018-07-11 14:00:00,58.93,59.01,58.93,58.98,60544.0,52.0681,52.1388,52.0681,52.1123,60544.0
2018-07-11 14:30:00,58.99,59.1,58.98,59.07,48950.0,52.1212,52.2183,52.1123,52.1918,48950.0
2018-07-11 15:00:00,59.08,59.29,59.08,59.28,160836.0,52.2007,52.3862,52.2007,52.3774,160836.0
2018-07-11 15:30:00,59.28,59.31,59.1,59.15,276622.0,52.3774,52.4039,52.2183,52.2625,276622.0
2018-07-12 09:30:00,59.57,59.8,59.19,59.41,58260.0,52.6336,52.8368,52.2979,52.4923,58260.0
2018-07-12 10:00:00,59.38,59.4,59.09,59.15,47906.0,52.4657,52.4834,52.2095,52.2625,47906.0
2018-07-12 10:30:00,59.19,59.33,59.06,59.06,52696.0,52.2979,52.4216,52.183,52.183,52696.0
2018-07-12 11:00:00,59.13,59.25,59.04,59.04,36204.0,52.2449,52.3509,52.1653,52.1653,36204.0
2018-07-12 11:30:00,59.02,59.05,58.82,58.86,67022.0,52.1477,52.1742,51.971,52.0063,67022.0
2018-07-12 12:00:00,58.85,58.95,58.79,58.87,36036.0,51.9975,52.0858,51.9444,52.0151,36036.0
2018-07-12 12:30:00,58.88,58.98,58.83,58.96,32290.0,52.024,52.1123,51.9798,52.0946,32290.0
2018-07-12 13:00:00,58.97,59.01,58.89,58.94,33482.0,52.1035,52.1388,52.0328,52.077,33482.0
2018-07-12 13:30:00,58.97,58.99,58.91,58.92,26578.0,52.1035,52.1212,52.0505,52.0593,26578.0
2018-07-12 14:00:00,58.92,58.96,58.84,58.84,35762.0,52.0593,52.0946,51.9886,51.9886,35762.0
2018-07-12 14:30:00,58.84,58.92,58.82,58.9,42216.0,51.9886,52.0593,51.971,52.0416,42216.0
2018-07-12 15:00:00,58.9,58.99,58.82,58.96,57906.0,52.0416,52.1212,51.971,52.0946,57906.0
2018-07-12 15:30:00,58.98,59.06,58.92,59.04,158936.0,52.1123,52.183,52.0593,52.1653,158936.0
2018-07-13 09:30:00,58.81,59.18,58.8,59.17,44360.0,51.9621,52.289,51.9533,52.2802,44360.0
2018-07-13 10:00:00,59.12,59.17,58.96,59.13,51004.0,52.236,52.2802,52.0946,52.2449,51004.0
2018-07-13 10:30:00,59.15,59.31,59.09,59.31,52030.0,52.2625,52.4039,52.2095,52.4039,52030.0
2018-07-13 11:00:00,59.31,59.46,59.23,59.43,65176.0,52.4039,52.5364,52.3332,52.5099,65176.0
2018-07-13 11:30:00,59.43,59.63,59.43,59.55,97552.0,52.5099,52.6866,52.5099,52.6159,97552.0
2018-07-13 12:00:00,59.54,59.55,59.38,59.52,60988.0,52.6071,52.6159,52.4657,52.5894,60988.0
2018-07-13 12:30:00,59.53,59.57,59.49,59.55,20644.0,52.5983,52.6336,52.5629,52.6159,20644.0
2018-07-13 13:00:00,59.54,59.56,59.48,59.53,37390.0,52.6071,52.6248,52.5541,52.5983,37390.0
2018-07-13 13:30:00,59.52,59.56,59.48,59.55,36860.0,52.5894,52.6248,52.5541,52.6159,36860.0
2018-07-13 14:00:00,59.55,59.57,59.49,59.57,37178.0,52.6159,52.6336,52.5629,52.6336,37178.0
2018-07-13 14:30:00,59.55,59.57,59.48,59.52,28792.0,52.6159,52.6336,52.5541,52.5894,28792.0
2018-07-13 15:00:00,59.53,59.55,59.49,59.49,41126.0,52.5983,52.6159,52.5629,52.5629,41126.0
2018-07-13 15:30:00,59.49,59.62,59.49,59.57,146448.0,52.5629,52.6778,52.5629,52.6336,146448.0
2018-07-16 09:30:00,59.58,59.67,59.4,59.51,136174.0,52.6425,52.722,52.4834,52.5806,136174.0
2018-07-16 10:00:00,59.5,59.51,59.15,59.37,118744.0,52.5718,52.5806,52.2625,52.4569,118744.0
2018-07-16 10:30:00,59.34,59.59,59.26,59.44,62430.0,52.4304,52.6513,52.3597,52.5188,62430.0
2018-07-16 11:00:00,59.44,59.55,59.37,59.46,52920.0,52.5188,52.6159,52.4569,52.5364,52920.0
2018-07-16 11:30:00,59.47,59.51,59.35,59.44,42102.0,52.5453,52.5806,52.4392,52.5188,42102.0
2018-07-16 12:00:00,59.47,59.53,59.43,59.52,49962.0,52.5453,52.5983,52.5099,52.5894,49962.0
2018-07-16 12:30:00,59.53,59.57,59.45,59.52,44584.0,52.5983,52.6336,52.5276,52.5894,44584.0
2018-07-16 13:00:00,59.52,59.52,59.2,59.21,57490.0,52.5894,52.5894,52.3067,52.3155,57490.0
2018-07-16 13:30:00,59.2,59.28,59.14,59.19,61778.0,52.3067,52.3774,52.2537,52.2979,61778.0
2018-07-16 14:00:00,59.2,59.22,59.13,59.2,58230.0,52.3067,52.3244,52.2449,52.3067,58230.0
2018-07-16 14:30:00,59.2,59.27,59.06,59.24,65854.0,52.3067,52.3686,52.183,52.342,65854.0
2018-07-16 15:00:00,59.24,59.3,59.22,59.27,74488.0,52.342,52.3951,52.3244,52.3686,74488.0
2018-07-16 15:30:00,59.27,59.3,59.17,59.24,191024.0,52.3686,52.3951,52.2802,52.342,191024.0
2018-07-17 09:30:00,59.07,59.47,59.07,59.41,58004.0,52.1918,52.5453,52.1918,52.4923,58004.0
2018-07-17 10:00:00,59.46,59.63,59.41,59.57,68158.0,52.5364,52.6866,52.4923,52.6336,68158.0
2018-07-17 10:30:00,59.56,59.66,59.48,59.58,47636.0,52.6248,52.7131,52.5541,52.6425,47636.0
2018-07-17 11:00:00,59.59,59.61,59.44,59.51,60294.0,52.6513,52.669,52.5188,52.5806,60294.0
2018-07-17 11:30:00,59.51,59.61,59.49,59.61,46170.0,52.5806,52.669,52.5629,52.669,46170.0
2018-07-17 12:00:00,59.62,59.72,59.56,59.65,44644.0,52.6778,52.7662,52.6248,52.7043,44644.0
2018-07-17 12:30:00,59.67,59.69,59.51,59.59,36336.0,52.722,52.7396,52.5806,52.6513,36336.0
2018-07-17 13:00:00,59.59,59.65,59.52,59.55,41268.0,52.6513,52.7043,52.5894,52.6159,41268.0
2018-07-17 13:30:00,59.57,59.64,59.55,59.58,51914.0,52.6336,52.6955,52.6159,52.6425,51914.0
2018-07-17 14:00:00,59.59,59.68,59.59,59.63,50770.0,52.6513,52.7308,52.6513,52.6866,50770.0
2018-07-17 14:30:00,59.63,59.72,59.62,59.71,45470.0,52.6866,52.7662,52.6778,52.7573,45470.0
2018-07-17 15:00:00,59.72,59.74,59.67,59.69,59660.0,52.7662,52.7838,52.722,52.7396,59660.0
2018-07-17 15:30:00,59.69,59.74,59.67,59.7,169200.0,52.7396,52.7838,52.722,52.7485,169200.0
2018-07-18 09:30:00,59.65,59.65,59.34,59.42,84506.0,52.7043,52.7043,52.4304,52.5011,84506.0
2018-07-18 10:00:00,59.42,59.53,59.21,59.31,39220.0,52.5011,52.5983,52.3155,52.4039,39220.0
2018-07-18 10:30:00,59.31,59.35,58.85,58.86,70666.0,52.4039,52.4392,51.9975,52.0063,70666.0
2018-07-18 11:00:00,58.82,58.84,58.7,58.76,73214.0,51.971,51.9886,51.8649,51.9179,73214.0
2018-07-18 11:30:00,58.76,58.91,58.74,58.85,25798.0,51.9179,52.0505,51.9003,51.9975,25798.0
2018-07-18 12:00:00,58.86,59.03,58.83,58.95,77788.0,52.0063,52.1565,51.9798,52.0858,77788.0
2018-07-18 12:30:00,58.94,58.97,58.85,58.88,53004.0,52.077,52.1035,51.9975,52.024,53004.0
2018-07-18 13:00:00,58.88,58.94,58.86,58.87,24552.0,52.024,52.077,52.0063,52.0151,24552.0
2018-07-18 13:30:00,58.88,58.9,58.82,58.85,26456.0,52.024,52.0416,51.971,51.9975,26456.0
2018-07-18 14:00:00,58.86,58.86,58.74,58.76,37896.0,52.0063,52.0063,51.9003,51.9179,37896.0
2018-07-18 14:30:00,58.76,58.76,58.64,58.65,31990.0,51.9179,51.9179,51.8119,51.8207,31990.0
2018-07-18 15:00:00,58.64,58.77,58.6,58.77,28854.0,51.8119,51.9268,51.7766,51.9268,28854.0
2018-07-18 15:30:00,58.77,58.81,58.72,58.76,146068.0,51.9268,51.9621,51.8826,51.9179,146068.0
2018-07-19 09:30:00,58.63,58.9,58.59,58.77,57924.0,51.8031,52.0416,51.7677,51.9268,57924.0
2018-07-19 10:00:00,58.8,59.0,58.77,58.92,76226.0,51.9533,52.13,51.9268,52.0593,76226.0
2018-07-19 10:30:00,58.91,59.21,58.9,59.05,69466.0,52.0505,52.3155,52.0416,52.1742,69466.0
2018-07-19 11:00:00,59.05,59.15,58.96,59.09,56080.0,52.1742,52.2625,52.0946,52.2095,56080.0
2018-07-19 11:30:00,59.11,59.29,59.11,59.28,36676.0,52.2272,52.3862,52.2272,52.3774,36676.0
2018-07-19 12:00:00,59.28,59.42,59.23,59.37,60222.0,52.3774,52.5011,52.3332,52.4569,60222.0
2018-07-19 12:30:00,59.38,59.41,59.33,59.36,22778.0,52.4657,52.4923,52.4216,52.4481,22778.0
2018-07-19 13:00:00,59.35,59.45,59.32,59.35,68928.0,52.4392,52.5276,52.4127,52.4392,68928.0
2018-07-19 13:30:00,59.36,59.36,59.21,59.24,30058.0,52.4481,52.4481,52.3155,52.342,30058.0
2018-07-19 14:00:00,59.24,59.25,59.16,59.19,39046.0,52.342,52.3509,52.2714,52.2979,39046.0
2018-07-19 14:30:00,59.2,59.27,59.19,59.25,33426.0,52.3067,52.3686,52.2979,52.3509,33426.0
2018-07-19 15:00:00,59.24,59.3,59.11,59.12,139456.0,52.342,52.3951,52.2272,52.236,139456.0
2018-07-19 15:30:00,59.12,59.15,59.04,59.06,205096.0,52.236,52.2625,52.1653,52.183,205096.0
2018-07-20 09:30:00,59.21,59.21,58.6,58.87,103364.0,52.3155,52.3155,51.7766,52.0151,103364.0
2018-07-20 10:00:00,58.84,58.99,58.68,58.72,100458.0,51.9886,52.1212,51.8473,51.8826,100458.0
2018-07-20 10:30:00,58.72,58.85,58.69,58.76,39180.0,51.8826,51.9975,51.8561,51.9179,39180.0
2018-07-20 11:00:00,58.77,58.92,58.75,58.82,28784.0,51.9268,52.0593,51.9091,51.971,28784.0
2018-07-20 11:30:00,58.84,58.97,58.84,58.84,28202.0,51.9886,52.1035,51.9886,51.9886,28202.0
2018-07-20 12:00:00,58.85,58.98,58.84,58.98,19510.0,51.9975,52.1123,51.9886,52.1123,19510.0
2018-07-20 12:30:00,58.95,58.98,58.82,58.85,20508.0,52.0858,52.1123,51.971,51.9975,20508.0
2018-07-20 13:00:00,58.84,58.89,58.74,58.76,20932.0,51.9886,52.0328,51.9003,51.9179,20932.0
2018-07-20 13:30:00,58.74,58.74,58.67,58.71,22504.0,51.9003,51.9003,51.8384,51.8738,22504.0
2018-07-20 14:00:00,58.71,58.81,58.71,58.81,27940.0,51.8738,51.9621,51.8738,51.9621,27940.0
2018-07-20 14:30:00,58.82,58.87,58.77,58.84,41486.0,51.971,52.0151,51.9268,51.9886,41486.0
2018-07-20 15:00:00,58.84,58.85,58.77,58.82,44858.0,51.9886,51.9975,51.9268,51.971,44858.0
2018-07-20 15:30:00,58.83,58.96,58.82,58.92,151538.0,51.9798,52.0946,51.971,52.0593,151538.0
2018-07-23 09:30:00,58.93,59.02,58.75,58.77,41976.0,52.0681,52.1477,51.9091,51.9268,41976.0
2018-07-23 10:00:00,58.77,58.93,58.74,58.88,47264.0,51.9268,52.0681,51.9003,52.024,47264.0
2018-07-23 10:30:00,58.88,58.94,58.76,58.81,36558.0,52.024,52.077,51.9179,51.9621,36558.0
2018-07-23 11:00:00,58.76,58.86,58.73,58.74,39746.0,51.9179,52.0063,51.8914,51.9003,39746.0
2018-07-23 11:30:00,58.74,58.74,58.48,58.52,58638.0,51.9003,51.9003,51.6705,51.7059,58638.0
2018-07-23 12:00:00,58.53,58.6,58.51,58.6,38454.0,51.7147,51.7766,51.697,51.7766,38454.0
2018-07-23 12:30:00,58.6,58.65,58.43,58.44,46124.0,51.7766,51.8207,51.6264,51.6352,46124.0
2018-07-23 13:00:00,58.44,58.47,58.22,58.28,51784.0,51.6352,51.6617,51.4408,51.4938,51784.0
2018-07-23 13:30:00,58.27,58.38,58.23,58.36,40886.0,51.485,51.5822,51.4497,51.5645,40886.0
2018-07-23 14:00:00,58.35,58.49,58.29,58.44,46236.0,51.5557,51.6794,51.5027,51.6352,46236.0
2018-07-23 14:30:00,58.46,58.47,58.35,58.4,36268.0,51.6529,51.6617,51.5557,51.5999,36268.0
2018-07-23 15:00:00,58.39,58.54,58.39,58.45,54370.0,51.591,51.7236,51.591,51.644,54370.0
2018-07-23 15:30:00,58.45,58.68,58.43,58.6,209840.0,51.644,51.8473,51.6264,51.7766,209840.0
2018-07-24 09:30:00,58.62,58.75,58.02,58.31,135200.0,51.7942,51.9091,51.2641,51.5203,135200.0
2018-07-24 10:00:00,58.29,58.38,58.07,58.09,61006.0,51.5027,51.5822,51.3083,51.326,61006.0
2018-07-24 10:30:00,58.05,58.23,57.98,58.18,89146.0,51.2906,51.4497,51.2288,51.4055,89146.0
2018-07-24 11:00:00,58.15,58.35,58.12,58.35,59548.0,51.379,51.5557,51.3525,51.5557,59548.0
2018-07-24 11:30:00,58.34,58.56,58.34,58.56,77522.0,51.5468,51.7412,51.5468,51.7412,77522.0
2018-07-24 12:00:00,58.56,58.67,58.43,58.57,137062.0,51.7412,51.8384,51.6264,51.7501,137062.0
2018-07-24 12:30:00,58.55,58.82,58.55,58.77,103870.0,51.7324,51.971,51.7324,51.9268,103870.0
2018-07-24 13:00:00,58.77,58.77,58.58,58.61,73152.0,51.9268,51.9268,51.7589,51.7854,73152.0
2018-07-24 13:30:00,58.63,58.63,58.55,58.57,69926.0,51.8031,51.8031,51.7324,51.7501,69926.0
2018-07-24 14:00:00,58.57,58.57,58.46,58.51,68340.0,51.7501,51.7501,51.6529,51.697,68340.0
2018-07-24 14:30:00,58.51,58.58,58.47,58.56,74132.0,51.697,51.7589,51.6617,51.7412,74132.0
2018-07-24 15:00:00,58.56,58.6,58.45,58.49,73132.0,51.7412,51.7766,51.644,51.6794,73132.0
2018-07-24 15:30:00,58.51,58.6,58.46,58.59,244108.0,51.697,51.7766,51.6529,51.7677,244108.0
2018-07-25 09:30:00,58.49,58.63,58.18,58.63,64160.0,51.6794,51.8031,51.4055,51.8031,64160.0
2018-07-25 10:00:00,58.61,58.86,58.58,58.8,47436.0,51.7854,52.0063,51.7589,51.9533,47436.0
2018-07-25 10:30:00,58.79,58.8,58.57,58.59,38600.0,51.9444,51.9533,51.7501,51.7677,38600.0
2018-07-25 11:00:00,58.6,58.65,58.43,58.43,57750.0,51.7766,51.8207,51.6264,51.6264,57750.0
2018-07-25 11:30:00,58.43,58.47,58.3,58.4,51712.0,51.6264,51.6617,51.5115,51.5999,51712.0
2018-07-25 12:00:00,58.37,58.37,58.21,58.31,51230.0,51.5733,51.5733,51.432,51.5203,51230.0
2018-07-25 12:30:00,58.31,58.37,58.24,58.37,30622.0,51.5203,51.5733,51.4585,51.5733,30622.0
2018-07-25 13:00:00,58.35,58.45,58.34,58.38,32676.0,51.5557,51.644,51.5468,51.5822,32676.0
2018-07-25 13:30:00,58.4,58.56,58.38,58.51,52672.0,51.5999,51.7412,51.5822,51.697,52672.0
2018-07-25 14:00:00,58.52,58.57,58.48,58.52,43582.0,51.7059,51.7501,51.6705,51.7059,43582.0
2018-07-25 14:30:00,58.52,58.68,58.51,58.63,50254.0,51.7059,51.8473,51.697,51.8031,50254.0
2018-07-25 15:00:00,58.63,58.65,58.58,58.6,61436.0,51.8031,51.8207,51.7589,51.7766,61436.0
2018-07-25 15:30:00,58.63,58.92,58.56,58.85,197794.0,51.8031,52.0593,51.7412,51.9975,197794.0
2018-07-26 09:30:00,59.23,59.79,58.85,59.52,82940.0,52.3332,52.828,51.9975,52.5894,82940.0
2018-07-26 10:00:00,59.49,59.6,59.35,59.47,69686.0,52.5629,52.6601,52.4392,52.5453,69686.0
2018-07-26 10:30:00,59.49,59.77,59.4,59.73,165394.0,52.5629,52.8103,52.4834,52.775,165394.0
2018-07-26 11:00:00,59.72,59.73,59.35,59.51,97182.0,52.7662,52.775,52.4392,52.5806,97182.0
2018-07-26 11:30:00,59.49,59.52,59.34,59.42,74548.0,52.5629,52.5894,52.4304,52.5011,74548.0
2018-07-26 12:00:00,59.41,59.59,59.4,59.51,51128.0,52.4923,52.6513,52.4834,52.5806,51128.0
2018-07-26 12:30:00,59.52,59.55,59.37,59.46,45202.0,52.5894,52.6159,52.4569,52.5364,45202.0
2018-07-26 13:00:00,59.47,59.57,59.42,59.54,31734.0,52.5453,52.6336,52.5011,52.6071,31734.0
2018-07-26 13:30:00,59.54,59.54,59.41,59.46,42046.0,52.6071,52.6071,52.4923,52.5364,42046.0
2018-07-26 14:00:00,59.46,59.53,59.44,59.46,37832.0,52.5364,52.5983,52.5188,52.5364,37832.0
2018-07-26 14:30:00,59.46,59.58,59.43,59.52,58680.0,52.5364,52.6425,52.5099,52.5894,58680.0
2018-07-26 15:00:00,59.51,59.52,59.37,59.38,77906.0,52.5806,52.5894,52.4569,52.4657,77906.0
2018-07-26 15:30:00,59.38,59.47,59.35,59.39,248346.0,52.4657,52.5453,52.4392,52.4746,248346.0
2018-07-27 09:30:00,59.54,59.54,59.16,59.31,42206.0,52.6071,52.6071,52.2714,52.4039,42206.0
2018-07-27 10:00:00,59.29,59.57,59.29,59.38,61150.0,52.3862,52.6336,52.3862,52.4657,61150.0
2018-07-27 10:30:00,59.37,59.44,59.18,59.23,52952.0,52.4569,52.5188,52.289,52.3332,52952.0
2018-07-27 11:00:00,59.23,59.34,59.07,59.27,28928.0,52.3332,52.4304,52.1918,52.3686,28928.0
2018-07-27 11:30:00,59.27,59.43,59.24,59.28,34562.0,52.3686,52.5099,52.342,52.3774,34562.0
2018-07-27 12:00:00,59.27,59.31,59.21,59.27,23870.0,52.3686,52.4039,52.3155,52.3686,23870.0
2018-07-27 12:30:00,59.24,59.27,59.18,59.22,32684.0,52.342,52.3686,52.289,52.3244,32684.0
2018-07-27 13:00:00,59.2,59.27,58.98,59.01,50116.0,52.3067,52.3686,52.1123,52.1388,50116.0
2018-07-27 13:30:00,59.01,59.09,58.97,59.0,15188.0,52.1388,52.2095,52.1035,52.13,15188.0
2018-07-27 14:00:00,59.02,59.1,58.92,58.94,89266.0,52.1477,52.2183,52.0593,52.077,89266.0
2018-07-27 14:30:00,58.93,58.94,58.82,58.89,35516.0,52.0681,52.077,51.971,52.0328,35516.0
2018-07-27 15:00:00,58.91,59.01,58.91,58.94,35544.0,52.0505,52.1388,52.0505,52.077,35544.0
2018-07-27 15:30:00,58.93,58.94,58.84,58.87,195556.0,52.0681,52.077,51.9886,52.0151,195556.0
2018-07-30 09:30:00,58.6,58.62,58.32,58.48,85834.0,51.7766,51.7942,51.5292,51.6705,85834.0
2018-07-30 10:00:00,58.48,58.49,58.1,58.32,166440.0,51.6705,51.6794,51.3348,51.5292,166440.0
2018-07-30 10:30:00,58.34,58.38,58.16,58.24,91358.0,51.5468,51.5822,51.3878,51.4585,91358.0
2018-07-30 11:00:00,58.23,58.34,58.15,58.24,63600.0,51.4497,51.5468,51.379,51.4585,63600.0
2018-07-30 11:30:00,58.27,58.37,58.22,58.29,35818.0,51.485,51.5733,51.4408,51.5027,35818.0
2018-07-30 12:00:00,58.29,58.29,58.12,58.19,38590.0,51.5027,51.5027,51.3525,51.4143,38590.0
2018-07-30 12:30:00,58.18,58.29,58.18,58.29,45306.0,51.4055,51.5027,51.4055,51.5027,45306.0
2018-07-30 13:00:00,58.27,58.27,57.99,58.03,59150.0,51.485,51.485,51.2376,51.2729,59150.0
2018-07-30 13:30:00,58.03,58.29,58.02,58.24,41348.0,51.2729,51.5027,51.2641,51.4585,41348.0
2018-07-30 14:00:00,58.26,58.3,58.2,58.22,75308.0,51.4762,51.5115,51.4231,51.4408,75308.0
2018-07-30 14:30:00,58.24,58.32,58.17,58.3,67386.0,51.4585,51.5292,51.3966,51.5115,67386.0
2018-07-30 15:00:00,58.3,58.4,58.28,58.32,70024.0,51.5115,51.5999,51.4938,51.5292,70024.0
2018-07-30 15:30:00,58.32,58.4,58.29,58.35,227806.0,51.5292,51.5999,51.5027,51.5557,227806.0
2018-07-31 09:30:00,58.56,58.59,58.18,58.51,84564.0,51.7412,51.7677,51.4055,51.697,84564.0
2018-07-31 10:00:00,58.56,58.94,58.47,58.91,119258.0,51.7412,52.077,51.6617,52.0505,119258.0
2018-07-31 10:30:00,58.94,58.96,58.81,58.83,30574.0,52.077,52.0946,51.9621,51.9798,30574.0
2018-07-31 11:00:00,58.82,58.82,58.57,58.58,20830.0,51.971,51.971,51.7501,51.7589,20830.0
2018-07-31 11:30:00,58.57,58.66,58.51,58.59,46686.0,51.7501,51.8296,51.697,51.7677,46686.0
2018-07-31 12:00:00,58.59,58.62,58.51,58.57,127512.0,51.7677,51.7942,51.697,51.7501,127512.0
2018-07-31 12:30:00,58.59,58.66,58.42,58.43,38276.0,51.7677,51.8296,51.6175,51.6264,38276.0
2018-07-31 13:00:00,58.44,58.58,58.44,58.52,18024.0,51.6352,51.7589,51.6352,51.7059,18024.0
2018-07-31 13:30:00,58.55,58.59,58.5,58.59,30438.0,51.7324,51.7677,51.6882,51.7677,30438.0
2018-07-31 14:00:00,58.6,58.65,58.56,58.63,46366.0,51.7766,51.8207,51.7412,51.8031,46366.0
2018-07-31 14:30:00,58.63,58.82,58.63,58.8,33156.0,51.8031,51.971,51.8031,51.9533,33156.0
2018-07-31 15:00:00,58.82,58.82,58.68,58.79,37254.0,51.971,51.971,51.8473,51.9444,37254.0
2018-07-31 15:30:00,58.79,58.87,58.62,58.77,155868.0,51.9444,52.0151,51.7942,51.9268,155868.0
2018-08-01 09:30:00,58.85,59.2,58.33,58.49,77368.0,51.9975,52.3067,51.538,51.6794,77368.0
2018-08-01 10:00:00,58.49,58.66,58.43,58.58,76730.0,51.6794,51.8296,51.6264,51.7589,76730.0
2018-08-01 10:30:00,58.56,58.62,58.42,58.56,68126.0,51.7412,51.7942,51.6175,51.7412,68126.0
2018-08-01 11:00:00,58.56,58.67,58.54,58.59,28636.0,51.7412,51.8384,51.7236,51.7677,28636.0
2018-08-01 11:30:00,58.59,58.74,58.53,58.6,33074.0,51.7677,51.9003,51.7147,51.7766,33074.0
2018-08-01 12:00:00,58.55,58.6,58.51,58.58,22690.0,51.7324,51.7766,51.697,51.7589,22690.0
2018-08-01 12:30:00,58.57,58.62,58.54,58.6,32846.0,51.7501,51.7942,51.7236,51.7766,32846.0
2018-08-01 13:00:00,58.6,58.66,58.55,58.63,37866.0,51.7766,51.8296,51.7324,51.8031,37866.0
2018-08-01 13:30:00,58.63,58.66,58.55,58.58,27998.0,51.8031,51.8296,51.7324,51.7589,27998.0
2018-08-01 14:00:00,58.59,58.7,58.54,58.57,76824.0,51.7677,51.8649,51.7236,51.7501,76824.0
2018-08-01 14:30:00,58.57,58.66,58.56,58.66,39936.0,51.7501,51.8296,51.7412,51.8296,39936.0
2018-08-01 15:00:00,58.65,58.66,58.59,58.64,67612.0,51.8207,51.8296,51.7677,51.8119,67612.0
2018-08-01 15:30:00,58.63,58.79,58.6,58.73,270066.0,51.8031,51.9444,51.7766,51.8914,270066.0
2018-08-02 09:30:00,58.74,59.17,58.73,58.86,58106.0,51.9003,52.2802,51.8914,52.0063,58106.0
2018-08-02 10:00:00,58.83,59.07,58.81,58.97,42352.0,51.9798,52.1918,51.9621,52.1035,42352.0
2018-08-02 10:30:00,58.94,59.07,58.8,59.07,34662.0,52.077,52.1918,51.9533,52.1918,34662.0
2018-08-02 11:00:00,59.07,59.19,58.97,59.18,31734.0,52.1918,52.2979,52.1035,52.289,31734.0
2018-08-02 11:30:00,59.17,59.33,59.09,59.32,31982.0,52.2802,52.4216,52.2095,52.4127,31982.0
2018-08-02 12:00:00,59.33,59.57,59.33,59.54,50052.0,52.4216,52.6336,52.4216,52.6071,50052.0
2018-08-02 12:30:00,59.52,59.69,59.52,59.65,119280.0,52.5894,52.7396,52.5894,52.7043,119280.0
2018-08-02 13:00:00,59.67,59.77,59.64,59.67,45130.0,52.722,52.8103,52.6955,52.722,45130.0
2018-08-02 13:30:00,59.66,59.89,59.64,59.88,87160.0,52.7131,52.9164,52.6955,52.9075,87160.0
2018-08-02 14:00:00,59.88,59.97,59.72,59.72,95110.0,52.9075,52.987,52.7662,52.7662,95110.0
2018-08-02 14:30:00,59.72,59.75,59.65,59.71,47754.0,52.7662,52.7927,52.7043,52.7573,47754.0
2018-08-02 15:00:00,59.72,59.73,59.62,59.69,50740.0,52.7662,52.775,52.6778,52.7396,50740.0
2018-08-02 15:30:00,59.7,59.87,59.7,59.82,294466.0,52.7485,52.8987,52.7485,52.8545,294466.0
2018-08-03 09:30:00,60.02,60.74,59.95,60.69,125852.0,53.0312,53.6674,52.9694,53.6232,125852.0
2018-08-03 10:00:00,60.69,60.97,60.66,60.79,172236.0,53.6232,53.8706,53.5967,53.7116,172236.0
2018-08-03 10:30:00,60.82,61.14,60.8,61.13,118218.0,53.7381,54.0208,53.7204,54.012,118218.0
2018-08-03 11:00:00,61.12,61.29,61.02,61.12,175904.0,54.0031,54.1533,53.9148,54.0031,175904.0
2018-08-03 11:30:00,61.1,61.15,60.86,60.88,72632.0,53.9855,54.0296,53.7734,53.7911,72632.0
2018-08-03 12:00:00,60.87,60.88,60.77,60.83,76152.0,53.7822,53.7911,53.6939,53.7469,76152.0
2018-08-03 12:30:00,60.83,60.97,60.77,60.92,59474.0,53.7469,53.8706,53.6939,53.8264,59474.0
2018-08-03 13:00:00,60.92,60.99,60.88,60.92,56554.0,53.8264,53.8883,53.7911,53.8264,56554.0
2018-08-03 13:30:00,60.92,60.92,60.81,60.84,30224.0,53.8264,53.8264,53.7292,53.7557,30224.0
2018-08-03 14:00:00,60.84,60.87,60.77,60.83,33492.0,53.7557,53.7822,53.6939,53.7469,33492.0
2018-08-03 14:30:00,60.84,60.93,60.81,60.86,37224.0,53.7557,53.8353,53.7292,53.7734,37224.0
2018-08-03 15:00:00,60.85,60.88,60.76,60.76,48748.0,53.7646,53.7911,53.6851,53.6851,48748.0
2018-08-03 15:30:00,60.75,60.83,60.72,60.76,176798.0,53.6762,53.7469,53.6497,53.6851,176798.0
2018-08-06 09:30:00,60.96,61.14,60.71,61.01,52760.0,53.8618,54.0208,53.6409,53.9059,52760.0
2018-08-06 10:00:00,61.01,61.07,60.88,61.02,53962.0,53.9059,53.959,53.7911,53.9148,53962.0
2018-08-06 10:30:00,61.03,61.08,60.94,61.02,42252.0,53.9236,53.9678,53.8441,53.9148,42252.0
2018-08-06 11:00:00,61.02,61.04,60.83,60.85,37046.0,53.9148,53.9325,53.7469,53.7646,37046.0
2018-08-06 11:30:00,60.84,60.93,60.75,60.93,28970.0,53.7557,53.8353,53.6762,53.8353,28970.0
2018-08-06 12:00:00,60.95,61.01,60.88,60.97,43360.0,53.8529,53.9059,53.7911,53.8706,43360.0
2018-08-06 12:30:00,60.99,61.06,60.97,61.05,35174.0,53.8883,53.9501,53.8706,53.9413,35174.0
2018-08-06 13:00:00,61.05,61.15,61.02,61.14,20746.0,53.9413,54.0296,53.9148,54.0208,20746.0
2018-08-06 13:30:00,61.12,61.13,60.99,61.01,26964.0,54.0031,54.012,53.8883,53.9059,26964.0
2018-08-06 14:00:00,61.01,61.01,60.9,60.96,44776.0,53.9059,53.9059,53.8088,53.8618,44776.0
2018-08-06 14:30:00,60.94,61.04,60.93,61.02,55748.0,53.8441,53.9325,53.8353,53.9148,55748.0
2018-08-06 15:00:00,61.0,61.02,60.95,60.97,37296.0,53.8971,53.9148,53.8529,53.8706,37296.0
2018-08-06 15:30:00,60.98,60.99,60.88,60.93,133848.0,53.8794,53.8883,53.7911,53.8353,133848.0
2018-08-07 09:30:00,60.9,60.93,60.33,60.54,88184.0,53.8088,53.8353,53.3051,53.4907,88184.0
2018-08-07 10:00:00,60.52,60.52,60.23,60.27,48050.0,53.473,53.473,53.2168,53.2521,48050.0
2018-08-07 10:30:00,60.27,60.47,60.24,60.47,58378.0,53.2521,53.4288,53.2256,53.4288,58378.0
2018-08-07 11:00:00,60.46,60.69,60.44,60.67,101570.0,53.42,53.6232,53.4023,53.6055,101570.0
2018-08-07 11:30:00,60.69,60.7,60.5,60.6,66716.0,53.6232,53.632,53.4553,53.5437,66716.0
2018-08-07 12:00:00,60.59,60.76,60.59,60.76,63396.0,53.5349,53.6851,53.5349,53.6851,63396.0
2018-08-07 12:30:00,60.76,60.77,60.67,60.68,152746.0,53.6851,53.6939,53.6055,53.6144,152746.0
2018-08-07 13:00:00,60.68,60.72,60.61,60.63,141284.0,53.6144,53.6497,53.5525,53.5702,141284.0
2018-08-07 13:30:00,60.63,60.7,60.51,60.55,34650.0,53.5702,53.632,53.4642,53.4995,34650.0
2018-08-07 14:00:00,60.54,60.6,60.53,60.57,21788.0,53.4907,53.5437,53.4818,53.5172,21788.0
2018-08-07 14:30:00,60.58,60.62,60.54,60.59,47930.0,53.526,53.5614,53.4907,53.5349,47930.0
2018-08-07 15:00:00,60.59,60.61,60.54,60.57,72312.0,53.5349,53.5525,53.4907,53.5172,72312.0
2018-08-07 15:30:00,60.57,60.58,60.43,60.49,297398.0,53.5172,53.526,53.3935,53.4465,297398.0
2018-08-08 09:30:00,60.49,60.53,60.13,60.4,50086.0,53.4465,53.4818,53.1284,53.367,50086.0
2018-08-08 10:00:00,60.4,60.6,60.26,60.59,114826.0,53.367,53.5437,53.2433,53.5349,114826.0
2018-08-08 10:30:00,60.59,60.65,60.46,60.65,69418.0,53.5349,53.5879,53.42,53.5879,69418.0
2018-08-08 11:00:00,60.65,60.74,60.63,60.65,48056.0,53.5879,53.6674,53.5702,53.5879,48056.0
2018-08-08 11:30:00,60.63,60.74,60.58,60.66,49010.0,53.5702,53.6674,53.526,53.5967,49010.0
2018-08-08 12:00:00,60.68,60.8,60.66,60.77,31360.0,53.6144,53.7204,53.5967,53.6939,31360.0
2018-08-08 12:30:00,60.76,60.86,60.72,60.76,48504.0,53.6851,53.7734,53.6497,53.6851,48504.0
2018-08-08 13:00:00,60.79,60.8,60.71,60.71,18906.0,53.7116,53.7204,53.6409,53.6409,18906.0
2018-08-08 13:30:00,60.73,60.82,60.72,60.81,32146.0,53.6585,53.7381,53.6497,53.7292,32146.0
2018-08-08 14:00:00,60.8,60.89,60.8,60.8,63940.0,53.7204,53.7999,53.7204,53.7204,63940.0
2018-08-08 14:30:00,60.8,60.81,60.7,60.74,48774.0,53.7204,53.7292,53.632,53.6674,48774.0
2018-08-08 15:00:00,60.74,60.76,60.66,60.71,37758.0,53.6674,53.6851,53.5967,53.6409,37758.0
2018-08-08 15:30:00,60.7,60.75,60.65,60.67,146328.0,53.632,53.6762,53.5879,53.6055,146328.0
2018-08-09 09:30:00,60.66,60.87,60.55,60.56,67720.0,53.5967,53.7822,53.4995,53.5083,67720.0
2018-08-09 10:00:00,60.55,60.55,60.2,60.24,67780.0,53.4995,53.4995,53.1903,53.2256,67780.0
2018-08-09 10:30:00,60.25,60.4,60.15,60.27,53534.0,53.2344,53.367,53.1461,53.2521,53534.0
2018-08-09 11:00:00,60.3,60.36,60.22,60.26,49856.0,53.2786,53.3316,53.2079,53.2433,49856.0
2018-08-09 11:30:00,60.23,60.31,60.13,60.24,36354.0,53.2168,53.2875,53.1284,53.2256,36354.0
2018-08-09 12:00:00,60.24,60.31,60.24,60.27,31226.0,53.2256,53.2875,53.2256,53.2521,31226.0
2018-08-09 12:30:00,60.27,60.44,60.27,60.4,38292.0,53.2521,53.4023,53.2521,53.367,38292.0
2018-08-09 13:00:00,60.42,60.46,60.39,60.45,32052.0,53.3846,53.42,53.3581,53.4112,32052.0
2018-08-09 13:30:00,60.44,60.45,60.34,60.39,37090.0,53.4023,53.4112,53.314,53.3581,37090.0
2018-08-09 14:00:00,60.38,60.65,60.35,60.65,54642.0,53.3493,53.5879,53.3228,53.5879,54642.0
2018-08-09 14:30:00,60.63,60.71,60.47,60.47,59850.0,53.5702,53.6409,53.4288,53.4288,59850.0
2018-08-09 15:00:00,60.47,60.52,60.44,60.47,65434.0,53.4288,53.473,53.4023,53.4288,65434.0
2018-08-09 15:30:00,60.48,60.54,60.38,60.42,153112.0,53.4377,53.4907,53.3493,53.3846,153112.0
2018-08-10 09:30:00,60.15,60.46,59.82,60.46,49172.0,53.1461,53.42,52.8545,53.42,49172.0
2018-08-10 10:00:00,60.38,60.47,60.3,60.38,39070.0,53.3493,53.4288,53.2786,53.3493,39070.0
2018-08-10 10:30:00,60.35,60.6,60.27,60.55,42642.0,53.3228,53.5437,53.2521,53.4995,42642.0
2018-08-10 11:00:00,60.51,60.7,60.49,60.69,26192.0,53.4642,53.632,53.4465,53.6232,26192.0
2018-08-10 11:30:00,60.67,60.72,60.56,60.67,22714.0,53.6055,53.6497,53.5083,53.6055,22714.0
2018-08-10 12:00:00,60.58,60.61,60.46,60.47,14516.0,53.526,53.5525,53.42,53.4288,14516.0
2018-08-10 12:30:00,60.47,60.6,60.44,60.57,26674.0,53.4288,53.5437,53.4023,53.5172,26674.0
2018-08-10 13:00:00,60.57,60.58,60.49,60.52,24268.0,53.5172,53.526,53.4465,53.473,24268.0
2018-08-10 13:30:00,60.52,60.63,60.48,60.62,31494.0,53.473,53.5702,53.4377,53.5614,31494.0
2018-08-10 14:00:00,60.63,60.68,60.5,60.51,35818.0,53.5702,53.6144,53.4553,53.4642,35818.0
2018-08-10 14:30:00,60.5,60.56,60.49,60.55,33962.0,53.4553,53.5083,53.4465,53.4995,33962.0
2018-08-10 15:00:00,60.55,60.64,60.46,60.58,48568.0,53.4995,53.579,53.42,53.526,48568.0
2018-08-10 15:30:00,60.57,60.57,60.5,60.5,90164.0,53.5172,53.5172,53.4553,53.4553,90164.0
2018-08-13 09:30:00,60.59,60.77,60.24,60.32,62414.0,53.5349,53.6939,53.2256,53.2963,62414.0
2018-08-13 10:00:00,60.29,60.54,60.27,60.28,45278.0,53.2698,53.4907,53.2521,53.2609,45278.0
2018-08-13 10:30:00,60.26,60.45,60.18,60.42,32836.0,53.2433,53.4112,53.1726,53.3846,32836.0
2018-08-13 11:00:00,60.4,60.51,60.38,60.51,24442.0,53.367,53.4642,53.3493,53.4642,24442.0
2018-08-13 11:30:00,60.49,60.52,60.38,60.38,31582.0,53.4465,53.473,53.3493,53.3493,31582.0
2018-08-13 12:00:00,60.37,60.49,60.35,60.45,30060.0,53.3405,53.4465,53.3228,53.4112,30060.0
2018-08-13 12:30:00,60.42,60.51,60.42,60.43,35096.0,53.3846,53.4642,53.3846,53.3935,35096.0
2018-08-13 13:00:00,60.43,60.57,60.41,60.54,25482.0,53.3935,53.5172,53.3758,53.4907,25482.0
2018-08-13 13:30:00,60.57,60.6,60.5,60.51,16764.0,53.5172,53.5437,53.4553,53.4642,16764.0
2018-08-13 14:00:00,60.5,60.67,60.5,60.64,25466.0,53.4553,53.6055,53.4553,53.579,25466.0
2018-08-13 14:30:00,60.64,60.67,60.6,60.62,17986.0,53.579,53.6055,53.5437,53.5614,17986.0
2018-08-13 15:00:00,60.6,60.6,60.52,60.55,24290.0,53.5437,53.5437,53.473,53.4995,24290.0
2018-08-13 15:30:00,60.54,60.55,60.49,60.54,96712.0,53.4907,53.4995,53.4465,53.4907,96712.0
2018-08-14 09:30:00,60.53,60.98,60.44,60.93,44914.0,53.4818,53.8794,53.4023,53.8353,44914.0
2018-08-14 10:00:00,60.93,60.94,60.77,60.85,53148.0,53.8353,53.8441,53.6939,53.7646,53148.0
2018-08-14 10:30:00,60.84,60.93,60.74,60.86,23684.0,53.7557,53.8353,53.6674,53.7734,23684.0
2018-08-14 11:00:00,60.86,60.88,60.69,60.71,35906.0,53.7734,53.7911,53.6232,53.6409,35906.0
2018-08-14 11:30:00,60.71,60.82,60.65,60.78,90176.0,53.6409,53.7381,53.5879,53.7027,90176.0
2018-08-14 12:00:00,60.79,60.9,60.77,60.88,24704.0,53.7116,53.8088,53.6939,53.7911,24704.0
2018-08-14 12:30:00,60.87,60.9,60.82,60.82,21282.0,53.7822,53.8088,53.7381,53.7381,21282.0
2018-08-14 13:00:00,60.83,60.96,60.8,60.95,24090.0,53.7469,53.8618,53.7204,53.8529,24090.0
2018-08-14 13:30:00,60.94,60.98,60.89,60.9,27684.0,53.8441,53.8794,53.7999,53.8088,27684.0
2018-08-14 14:00:00,60.91,60.96,60.9,60.93,28046.0,53.8176,53.8618,53.8088,53.8353,28046.0
2018-08-14 14:30:00,60.92,61.03,60.92,60.97,31606.0,53.8264,53.9236,53.8264,53.8706,31606.0
2018-08-14 15:00:00,60.98,61.05,60.98,61.02,32672.0,53.8794,53.9413,53.8794,53.9148,32672.0
2018-08-14 15:30:00,61.01,61.1,60.99,61.03,219112.0,53.9059,53.9855,53.8883,53.9236,219112.0
2018-08-15 09:30:00,61.05,61.52,61.03,61.52,82220.0,53.9413,54.3566,53.9236,54.3566,82220.0
2018-08-15 10:00:00,61.56,61.75,61.4,61.48,113522.0,54.3919,54.5598,54.2505,54.3212,113522.0
2018-08-15 10:30:00,61.48,61.68,61.47,61.66,55644.0,54.3212,54.4979,54.3124,54.4803,55644.0
2018-08-15 11:00:00,61.7,61.72,61.57,61.61,27284.0,54.5156,54.5333,54.4007,54.4361,27284.0
2018-08-15 11:30:00,61.62,61.69,61.6,61.69,22402.0,54.4449,54.5068,54.4272,54.5068,22402.0
2018-08-15 12:00:00,61.65,61.74,61.63,61.73,21562.0,54.4714,54.5509,54.4538,54.5421,21562.0
2018-08-15 12:30:00,61.73,61.73,61.62,61.62,39842.0,54.5421,54.5421,54.4449,54.4449,39842.0
2018-08-15 13:00:00,61.62,61.75,61.59,61.73,57096.0,54.4449,54.5598,54.4184,54.5421,57096.0
2018-08-15 13:30:00,61.74,61.74,61.62,61.63,45800.0,54.5509,54.5509,54.4449,54.4538,45800.0
2018-08-15 14:00:00,61.63,61.66,61.56,61.63,59344.0,54.4538,54.4803,54.3919,54.4538,59344.0
2018-08-15 14:30:00,61.64,61.79,61.62,61.77,79166.0,54.4626,54.5951,54.4449,54.5774,79166.0
2018-08-15 15:00:00,61.79,61.85,61.78,61.85,82166.0,54.5951,54.6481,54.5863,54.6481,82166.0
2018-08-15 15:30:00,61.86,62.09,61.86,62.08,440962.0,54.657,54.8602,54.657,54.8514,440962.0
2018-08-16 09:30:00,62.25,62.77,62.25,62.63,164814.0,55.0016,55.461,55.0016,55.3373,164814.0
2018-08-16 10:00:00,62.67,62.72,62.3,62.38,127730.0,55.3727,55.4168,55.0457,55.1164,127730.0
2018-08-16 10:30:00,62.38,62.49,62.29,62.31,67756.0,55.1164,55.2136,55.0369,55.0546,67756.0
2018-08-16 11:00:00,62.29,62.49,62.27,62.49,59562.0,55.0369,55.2136,55.0192,55.2136,59562.0
2018-08-16 11:30:00,62.49,62.62,62.43,62.61,83804.0,55.2136,55.3285,55.1606,55.3196,83804.0
2018-08-16 12:00:00,62.6,62.8,62.55,62.74,200342.0,55.3108,55.4875,55.2666,55.4345,200342.0
2018-08-16 12:30:00,62.73,62.74,62.54,62.65,147244.0,55.4257,55.4345,55.2578,55.355,147244.0
2018-08-16 13:00:00,62.65,62.71,62.59,62.67,322848.0,55.355,55.408,55.302,55.3727,322848.0
2018-08-16 13:30:00,62.71,62.73,62.63,62.66,57366.0,55.408,55.4257,55.3373,55.3638,57366.0
2018-08-16 14:00:00,62.66,62.85,62.61,62.77,84744.0,55.3638,55.5317,55.3196,55.461,84744.0
2018-08-16 14:30:00,62.77,62.93,62.69,62.73,79204.0,55.461,55.6024,55.3903,55.4257,79204.0
2018-08-16 15:00:00,62.72,62.74,62.62,62.69,95920.0,55.4168,55.4345,55.3285,55.3903,95920.0
2018-08-16 15:30:00,62.7,62.73,62.63,62.7,505198.0,55.3992,55.4257,55.3373,55.3992,505198.0
2018-08-17 09:30:00,62.65,62.98,62.51,62.89,111572.0,55.355,55.6466,55.2313,55.567,111572.0
2018-08-17 10:00:00,62.97,62.97,62.74,62.95,128480.0,55.6377,55.6377,55.4345,55.62,128480.0
2018-08-17 10:30:00,62.93,63.15,62.9,63.1,57272.0,55.6024,55.7968,55.5759,55.7526,57272.0
2018-08-17 11:00:00,63.13,63.13,62.97,62.97,20806.0,55.7791,55.7791,55.6377,55.6377,20806.0
2018-08-17 11:30:00,62.98,63.13,62.97,63.01,40436.0,55.6466,55.7791,55.6377,55.6731,40436.0
2018-08-17 12:00:00,63.02,63.27,63.02,63.09,63336.0,55.6819,55.9028,55.6819,55.7437,63336.0
2018-08-17 12:30:00,63.09,63.1,63.0,63.04,25574.0,55.7437,55.7526,55.6642,55.6996,25574.0
2018-08-17 13:00:00,63.05,63.06,62.99,63.03,45332.0,55.7084,55.7172,55.6554,55.6907,45332.0
2018-08-17 13:30:00,63.02,63.04,62.96,63.04,34470.0,55.6819,55.6996,55.6289,55.6996,34470.0
2018-08-17 14:00:00,63.02,63.12,62.98,63.05,51420.0,55.6819,55.7703,55.6466,55.7084,51420.0
2018-08-17 14:30:00,63.08,63.09,63.02,63.07,26216.0,55.7349,55.7437,55.6819,55.7261,26216.0
2018-08-17 15:00:00,63.07,63.09,63.04,63.07,39098.0,55.7261,55.7437,55.6996,55.7261,39098.0
2018-08-17 15:30:00,63.08,63.21,63.07,63.2,225040.0,55.7349,55.8498,55.7261,55.8409,225040.0
2018-08-20 09:30:00,63.28,63.44,63.19,63.35,71990.0,55.9116,56.053,55.8321,55.9735,71990.0
2018-08-20 10:00:00,63.35,63.35,63.14,63.32,37196.0,55.9735,55.9735,55.7879,55.947,37196.0
2018-08-20 10:30:00,63.33,63.42,63.27,63.27,101384.0,55.9558,56.0353,55.9028,55.9028,101384.0
2018-08-20 11:00:00,63.26,63.32,63.1,63.11,163794.0,55.894,55.947,55.7526,55.7614,163794.0
2018-08-20 11:30:00,63.1,63.16,63.08,63.1,67080.0,55.7526,55.8056,55.7349,55.7526,67080.0
2018-08-20 12:00:00,63.12,63.16,63.07,63.13,90792.0,55.7703,55.8056,55.7261,55.7791,90792.0
2018-08-20 12:30:00,63.1,63.13,63.08,63.09,25980.0,55.7526,55.7791,55.7349,55.7437,25980.0
2018-08-20 13:00:00,63.07,63.13,63.04,63.12,31828.0,55.7261,55.7791,55.6996,55.7703,31828.0
2018-08-20 13:30:00,63.13,63.13,63.06,63.07,47650.0,55.7791,55.7791,55.7172,55.7261,47650.0
2018-08-20 14:00:00,63.06,63.06,62.98,63.03,25734.0,55.7172,55.7172,55.6466,55.6907,25734.0
2018-08-20 14:30:00,63.02,63.13,63.0,63.13,38820.0,55.6819,55.7791,55.6642,55.7791,38820.0
2018-08-20 15:00:00,63.1,63.24,63.09,63.2,158504.0,55.7526,55.8763,55.7437,55.8409,158504.0
2018-08-20 15:30:00,63.19,63.29,63.13,63.27,269388.0,55.8321,55.9205,55.7791,55.9028,269388.0
2018-08-21 09:30:00,63.24,63.42,62.2,62.21,95614.0,55.8763,56.0353,54.9574,54.9662,95614.0
2018-08-21 10:00:00,62.21,62.21,61.5,61.68,152516.0,54.9662,54.9662,54.3389,54.4979,152516.0
2018-08-21 10:30:00,61.71,62.03,61.67,61.8,57458.0,54.5244,54.8072,54.4891,54.604,57458.0
2018-08-21 11:00:00,61.86,62.05,61.82,62.04,74484.0,54.657,54.8248,54.6216,54.816,74484.0
2018-08-21 11:30:00,62.06,62.17,61.97,61.97,113888.0,54.8337,54.9309,54.7542,54.7542,113888.0
2018-08-21 12:00:00,61.99,61.99,61.83,61.87,27776.0,54.7718,54.7718,54.6305,54.6658,27776.0
2018-08-21 12:30:00,61.85,61.99,61.85,61.98,25574.0,54.6481,54.7718,54.6481,54.763,25574.0
2018-08-21 13:00:00,61.98,62.06,61.97,62.01,29506.0,54.763,54.8337,54.7542,54.7895,29506.0
2018-08-21 13:30:00,62.0,62.01,61.87,61.88,60742.0,54.7807,54.7895,54.6658,54.6746,60742.0
2018-08-21 14:00:00,61.89,61.91,61.78,61.78,45112.0,54.6835,54.7011,54.5863,54.5863,45112.0
2018-08-21 14:30:00,61.8,61.99,61.74,61.99,46040.0,54.604,54.7718,54.5509,54.7718,46040.0
2018-08-21 15:00:00,61.99,62.1,61.97,61.99,48796.0,54.7718,54.869,54.7542,54.7718,48796.0
2018-08-21 15:30:00,62.0,62.01,61.89,61.92,222596.0,54.7807,54.7895,54.6835,54.71,222596.0
2018-08-22 09:30:00,61.75,61.82,61.16,61.46,114440.0,54.5598,54.6216,54.0385,54.3035,114440.0
2018-08-22 10:00:00,61.49,61.72,61.47,61.67,56174.0,54.3301,54.5333,54.3124,54.4891,56174.0
2018-08-22 10:30:00,61.61,61.72,61.53,61.53,41176.0,54.4361,54.5333,54.3654,54.3654,41176.0
2018-08-22 11:00:00,61.56,61.56,61.35,61.35,37528.0,54.3919,54.3919,54.2064,54.2064,37528.0
2018-08-22 11:30:00,61.38,61.63,61.38,61.57,40788.0,54.2329,54.4538,54.2329,54.4007,40788.0
2018-08-22 12:00:00,61.57,61.59,61.51,61.54,18786.0,54.4007,54.4184,54.3477,54.3742,18786.0
2018-08-22 12:30:00,61.54,61.66,61.52,61.61,45002.0,54.3742,54.4803,54.3566,54.4361,45002.0
2018-08-22 13:00:00,61.61,61.72,61.6,61.72,23378.0,54.4361,54.5333,54.4272,54.5333,23378.0
2018-08-22 13:30:00,61.69,61.76,61.65,61.76,32358.0,54.5068,54.5686,54.4714,54.5686,32358.0
2018-08-22 14:00:00,61.79,61.92,61.65,61.65,25752.0,54.5951,54.71,54.4714,54.4714,25752.0
2018-08-22 14:30:00,61.67,61.81,61.63,61.67,54512.0,54.4891,54.6128,54.4538,54.4891,54512.0
2018-08-22 15:00:00,61.68,61.72,61.66,61.72,36770.0,54.4979,54.5333,54.4803,54.5333,36770.0
2018-08-22 15:30:00,61.7,61.82,61.7,61.78,112492.0,54.5156,54.6216,54.5156,54.5863,112492.0
2018-08-23 09:30:00,61.58,61.74,61.5,61.67,36866.0,54.4096,54.5509,54.3389,54.4891,36866.0
2018-08-23 10:00:00,61.69,61.78,61.63,61.75,46144.0,54.5068,54.5863,54.4538,54.5598,46144.0
2018-08-23 10:30:00,61.77,61.81,61.54,61.54,56846.0,54.5774,54.6128,54.3742,54.3742,56846.0
2018-08-23 11:00:00,61.54,61.71,61.49,61.61,56916.0,54.3742,54.5244,54.3301,54.4361,56916.0
2018-08-23 11:30:00,61.6,61.82,61.55,61.69,38738.0,54.4272,54.6216,54.3831,54.5068,38738.0
2018-08-23 12:00:00,61.65,61.72,61.52,61.7,35076.0,54.4714,54.5333,54.3566,54.5156,35076.0
2018-08-23 12:30:00,61.7,61.7,61.62,61.63,17328.0,54.5156,54.5156,54.4449,54.4538,17328.0
2018-08-23 13:00:00,61.63,61.76,61.63,61.73,22566.0,54.4538,54.5686,54.4538,54.5421,22566.0
2018-08-23 13:30:00,61.73,61.73,61.63,61.71,8262.0,54.5421,54.5421,54.4538,54.5244,8262.0
2018-08-23 14:00:00,61.71,61.88,61.69,61.88,46926.0,54.5244,54.6746,54.5068,54.6746,46926.0
2018-08-23 14:30:00,61.88,61.91,61.82,61.86,34878.0,54.6746,54.7011,54.6216,54.657,34878.0
2018-08-23 15:00:00,61.87,61.97,61.84,61.89,30538.0,54.6658,54.7542,54.6393,54.6835,30538.0
2018-08-23 15:30:00,61.88,61.98,61.84,61.97,104826.0,54.6746,54.763,54.6393,54.7542,104826.0
2018-08-24 09:30:00,61.95,61.96,61.62,61.74,44642.0,54.7365,54.7453,54.4449,54.5509,44642.0
2018-08-24 10:00:00,61.81,61.88,61.74,61.74,24896.0,54.6128,54.6746,54.5509,54.5509,24896.0
2018-08-24 10:30:00,61.71,61.79,61.68,61.74,23002.0,54.5244,54.5951,54.4979,54.5509,23002.0
2018-08-24 11:00:00,61.76,61.96,61.76,61.87,18812.0,54.5686,54.7453,54.5686,54.6658,18812.0
2018-08-24 11:30:00,61.88,62.04,61.87,62.04,19340.0,54.6746,54.816,54.6658,54.816,19340.0
2018-08-24 12:00:00,62.05,62.25,62.05,62.23,17672.0,54.8248,55.0016,54.8248,54.9839,17672.0
2018-08-24 12:30:00,62.26,62.26,62.11,62.13,13530.0,55.0104,55.0104,54.8779,54.8955,13530.0
2018-08-24 13:00:00,62.17,62.24,62.17,62.21,12662.0,54.9309,54.9927,54.9309,54.9662,12662.0
2018-08-24 13:30:00,62.21,62.21,62.1,62.12,19978.0,54.9662,54.9662,54.869,54.8867,19978.0
2018-08-24 14:00:00,62.11,62.12,62.01,62.05,19248.0,54.8779,54.8867,54.7895,54.8248,19248.0
2018-08-24 14:30:00,62.07,62.13,62.06,62.12,18234.0,54.8425,54.8955,54.8337,54.8867,18234.0
2018-08-24 15:00:00,62.1,62.18,62.08,62.11,28238.0,54.869,54.9397,54.8514,54.8779,28238.0
2018-08-24 15:30:00,62.11,62.18,62.09,62.13,74452.0,54.8779,54.9397,54.8602,54.8955,74452.0
2018-08-27 09:30:00,62.35,62.46,62.05,62.07,33016.0,55.0899,55.1871,54.8248,54.8425,33016.0
2018-08-27 10:00:00,62.0,62.0,61.62,61.62,70196.0,54.7807,54.7807,54.4449,54.4449,70196.0
2018-08-27 10:30:00,61.67,61.73,61.46,61.62,34608.0,54.4891,54.5421,54.3035,54.4449,34608.0
2018-08-27 11:00:00,61.62,61.8,61.6,61.77,66612.0,54.4449,54.604,54.4272,54.5774,66612.0
2018-08-27 11:30:00,61.77,61.85,61.69,61.77,19860.0,54.5774,54.6481,54.5068,54.5774,19860.0
2018-08-27 12:00:00,61.77,61.83,61.75,61.82,15984.0,54.5774,54.6305,54.5598,54.6216,15984.0
2018-08-27 12:30:00,61.82,61.95,61.82,61.95,16194.0,54.6216,54.7365,54.6216,54.7365,16194.0
2018-08-27 13:00:00,61.95,61.96,61.87,61.87,21276.0,54.7365,54.7453,54.6658,54.6658,21276.0
2018-08-27 13:30:00,61.88,61.96,61.83,61.88,36668.0,54.6746,54.7453,54.6305,54.6746,36668.0
2018-08-27 14:00:00,61.88,61.98,61.85,61.96,22660.0,54.6746,54.763,54.6481,54.7453,22660.0
2018-08-27 14:30:00,61.97,62.05,61.88,61.88,36244.0,54.7542,54.8248,54.6746,54.6746,36244.0
2018-08-27 15:00:00,61.86,61.88,61.77,61.79,34256.0,54.657,54.6746,54.5774,54.5951,34256.0
2018-08-27 15:30:00,61.8,61.87,61.79,61.85,111798.0,54.604,54.6658,54.5951,54.6481,111798.0
2018-08-28 09:30:00,61.68,61.93,61.44,61.83,82854.0,54.4979,54.7188,54.2859,54.6305,82854.0
2018-08-28 10:00:00,61.8,61.85,61.27,61.55,102110.0,54.604,54.6481,54.1357,54.3831,102110.0
2018-08-28 10:30:00,61.58,61.73,61.51,61.71,23046.0,54.4096,54.5421,54.3477,54.5244,23046.0
2018-08-28 11:00:00,61.72,61.8,61.63,61.75,25118.0,54.5333,54.604,54.4538,54.5598,25118.0
2018-08-28 11:30:00,61.74,61.8,61.6,61.6,27838.0,54.5509,54.604,54.4272,54.4272,27838.0
2018-08-28 12:00:00,61.6,61.75,61.57,61.71,18404.0,54.4272,54.5598,54.4007,54.5244,18404.0
2018-08-28 12:30:00,61.68,61.73,61.55,61.56,21728.0,54.4979,54.5421,54.3831,54.3919,21728.0
2018-08-28 13:00:00,61.55,61.59,61.51,61.56,24218.0,54.3831,54.4184,54.3477,54.3919,24218.0
2018-08-28 13:30:00,61.54,61.67,61.5,61.64,24744.0,54.3742,54.4891,54.3389,54.4626,24744.0
2018-08-28 14:00:00,61.63,61.7,61.63,61.66,18152.0,54.4538,54.5156,54.4538,54.4803,18152.0
2018-08-28 14:30:00,61.68,61.68,61.53,61.63,21594.0,54.4979,54.4979,54.3654,54.4538,21594.0
2018-08-28 15:00:00,61.62,61.63,61.51,61.55,21918.0,54.4449,54.4538,54.3477,54.3831,21918.0
2018-08-28 15:30:00,61.54,61.58,61.46,61.57,92368.0,54.3742,54.4096,54.3035,54.4007,92368.0
2018-08-29 09:30:00,61.86,62.16,61.54,62.04,44234.0,54.657,54.922,54.3742,54.816,44234.0
2018-08-29 10:00:00,62.04,62.06,61.84,61.88,43366.0,54.816,54.8337,54.6393,54.6746,43366.0
2018-08-29 10:30:00,61.87,61.96,61.76,61.96,44194.0,54.6658,54.7453,54.5686,54.7453,44194.0
2018-08-29 11:00:00,61.96,62.17,61.96,62.09,35452.0,54.7453,54.9309,54.7453,54.8602,35452.0
2018-08-29 11:30:00,62.1,62.1,61.99,62.02,26344.0,54.869,54.869,54.7718,54.7983,26344.0
2018-08-29 12:00:00,62.05,62.05,61.94,62.04,15730.0,54.8248,54.8248,54.7277,54.816,15730.0
2018-08-29 12:30:00,62.06,62.12,62.05,62.07,13712.0,54.8337,54.8867,54.8248,54.8425,13712.0
2018-08-29 13:00:00,62.05,62.11,62.02,62.07,74062.0,54.8248,54.8779,54.7983,54.8425,74062.0
2018-08-29 13:30:00,62.05,62.07,61.93,62.0,31956.0,54.8248,54.8425,54.7188,54.7807,31956.0
2018-08-29 14:00:00,61.99,62.05,61.93,61.96,56790.0,54.7718,54.8248,54.7188,54.7453,56790.0
2018-08-29 14:30:00,61.94,61.99,61.92,61.97,32930.0,54.7277,54.7718,54.71,54.7542,32930.0
2018-08-29 15:00:00,61.97,62.07,61.97,62.06,34220.0,54.7542,54.8425,54.7542,54.8337,34220.0
2018-08-29 15:30:00,62.04,62.15,62.04,62.13,125950.0,54.816,54.9132,54.816,54.8955,125950.0
2018-08-30 09:30:00,61.85,62.23,61.85,61.93,90838.0,54.6481,54.9839,54.6481,54.7188,90838.0
2018-08-30 10:00:00,61.88,62.15,61.88,62.04,47362.0,54.6746,54.9132,54.6746,54.816,47362.0
2018-08-30 10:30:00,62.02,62.06,61.72,61.75,101096.0,54.7983,54.8337,54.5333,54.5598,101096.0
2018-08-30 11:00:00,61.77,61.93,61.71,61.83,26270.0,54.5774,54.7188,54.5244,54.6305,26270.0
2018-08-30 11:30:00,61.82,61.87,61.75,61.77,27158.0,54.6216,54.6658,54.5598,54.5774,27158.0
2018-08-30 12:00:00,61.8,61.8,61.69,61.69,11388.0,54.604,54.604,54.5068,54.5068,11388.0
2018-08-30 12:30:00,61.68,61.72,61.63,61.65,22898.0,54.4979,54.5333,54.4538,54.4714,22898.0
2018-08-30 13:00:00,61.65,61.81,61.63,61.81,9910.0,54.4714,54.6128,54.4538,54.6128,9910.0
2018-08-30 13:30:00,61.8,61.98,61.79,61.93,22714.0,54.604,54.763,54.5951,54.7188,22714.0
2018-08-30 14:00:00,61.94,61.94,61.67,61.7,31230.0,54.7277,54.7277,54.4891,54.5156,31230.0
2018-08-30 14:30:00,61.72,61.8,61.67,61.69,35588.0,54.5333,54.604,54.4891,54.5068,35588.0
2018-08-30 15:00:00,61.69,61.75,61.64,61.69,27978.0,54.5068,54.5598,54.4626,54.5068,27978.0
2018-08-30 15:30:00,61.7,61.84,61.69,61.83,77014.0,54.5156,54.6393,54.5068,54.6305,77014.0
2018-08-31 09:30:00,62.03,62.21,61.86,61.99,44032.0,54.8072,54.9662,54.657,54.7718,44032.0
2018-08-31 10:00:00,61.94,62.3,61.94,62.25,62740.0,54.7277,55.0457,54.7277,55.0016,62740.0
2018-08-31 10:30:00,62.2,62.33,62.19,62.31,26300.0,54.9574,55.0722,54.9485,55.0546,26300.0
2018-08-31 11:00:00,62.35,62.4,62.19,62.23,51524.0,55.0899,55.1341,54.9485,54.9839,51524.0
2018-08-31 11:30:00,62.23,62.33,62.22,62.27,34580.0,54.9839,55.0722,54.9751,55.0192,34580.0
2018-08-31 12:00:00,62.25,62.33,62.1,62.1,28766.0,55.0016,55.0722,54.869,54.869,28766.0
2018-08-31 12:30:00,62.09,62.24,62.02,62.21,33388.0,54.8602,54.9927,54.7983,54.9662,33388.0
2018-08-31 13:00:00,62.21,62.26,61.99,62.05,31322.0,54.9662,55.0104,54.7718,54.8248,31322.0
2018-08-31 13:30:00,62.05,62.12,62.03,62.09,19106.0,54.8248,54.8867,54.8072,54.8602,19106.0
2018-08-31 14:00:00,62.13,62.13,62.06,62.07,18294.0,54.8955,54.8955,54.8337,54.8425,18294.0
2018-08-31 14:30:00,62.07,62.19,62.07,62.16,25140.0,54.8425,54.9485,54.8425,54.922,25140.0
2018-08-31 15:00:00,62.16,62.26,62.16,62.17,20306.0,54.922,55.0104,54.922,54.9309,20306.0
2018-08-31 15:30:00,62.18,62.5,62.18,62.44,177830.0,54.9397,55.2224,54.9397,55.1694,177830.0
2018-09-04 09:30:00,62.27,63.0,62.27,62.98,58720.0,55.0192,55.6642,55.0192,55.6466,58720.0
2018-09-04 10:00:00,63.01,63.37,63.01,63.2,113160.0,55.6731,55.9911,55.6731,55.8409,113160.0
2018-09-04 10:30:00,63.22,63.41,62.96,63.24,101240.0,55.8586,56.0265,55.6289,55.8763,101240.0
2018-09-04 11:00:00,63.21,63.31,63.13,63.21,59678.0,55.8498,55.9381,55.7791,55.8498,59678.0
2018-09-04 11:30:00,63.23,63.36,63.22,63.25,56204.0,55.8674,55.9823,55.8586,55.8851,56204.0
2018-09-04 12:00:00,63.25,63.25,62.87,62.91,45984.0,55.8851,55.8851,55.5494,55.5847,45984.0
2018-09-04 12:30:00,62.94,63.02,62.87,63.0,22762.0,55.6112,55.6819,55.5494,55.6642,22762.0
2018-09-04 13:00:00,62.99,63.07,62.94,62.95,28922.0,55.6554,55.7261,55.6112,55.62,28922.0
2018-09-04 13:30:00,62.92,63.01,62.91,62.99,27784.0,55.5935,55.6731,55.5847,55.6554,27784.0
2018-09-04 14:00:00,63.01,63.08,62.97,63.05,26698.0,55.6731,55.7349,55.6377,55.7084,26698.0
2018-09-04 14:30:00,63.02,63.16,62.99,63.13,35206.0,55.6819,55.8056,55.6554,55.7791,35206.0
2018-09-04 15:00:00,63.13,63.13,62.94,63.02,35236.0,55.7791,55.7791,55.6112,55.6819,35236.0
2018-09-04 15:30:00,63.02,63.17,62.96,63.12,162540.0,55.6819,55.8144,55.6289,55.7703,162540.0
2018-09-05 09:30:00,63.11,63.22,62.97,63.22,61342.0,55.7614,55.8586,55.6377,55.8586,61342.0
2018-09-05 10:00:00,63.19,63.64,63.19,63.43,52084.0,55.8321,56.2297,55.8321,56.0442,52084.0
2018-09-05 10:30:00,63.43,63.68,63.41,63.52,60990.0,56.0442,56.265,56.0265,56.1237,60990.0
2018-09-05 11:00:00,63.52,63.73,63.52,63.56,59886.0,56.1237,56.3092,56.1237,56.159,59886.0
2018-09-05 11:30:00,63.56,63.81,63.56,63.77,41780.0,56.159,56.3799,56.159,56.3446,41780.0
2018-09-05 12:00:00,63.75,63.8,63.65,63.71,55840.0,56.3269,56.3711,56.2385,56.2916,55840.0
2018-09-05 12:30:00,63.72,63.77,63.68,63.74,35482.0,56.3004,56.3446,56.265,56.3181,35482.0
2018-09-05 13:00:00,63.74,63.89,63.74,63.87,57156.0,56.3181,56.4506,56.3181,56.4329,57156.0
2018-09-05 13:30:00,63.88,63.93,63.7,63.72,30866.0,56.4418,56.4859,56.2827,56.3004,30866.0
2018-09-05 14:00:00,63.72,63.8,63.71,63.76,46734.0,56.3004,56.3711,56.2916,56.3357,46734.0
2018-09-05 14:30:00,63.74,63.8,63.69,63.7,34560.0,56.3181,56.3711,56.2739,56.2827,34560.0
2018-09-05 15:00:00,63.7,63.77,63.69,63.73,53688.0,56.2827,56.3446,56.2739,56.3092,53688.0
2018-09-05 15:30:00,63.74,63.88,63.72,63.87,173070.0,56.3181,56.4418,56.3004,56.4329,173070.0
2018-09-06 09:30:00,63.75,64.1,63.4,64.1,67006.0,56.3269,56.6361,56.0177,56.6361,67006.0
2018-09-06 10:00:00,64.11,64.17,63.62,63.7,50010.0,56.645,56.698,56.212,56.2827,50010.0
2018-09-06 10:30:00,63.7,63.94,63.7,63.92,34854.0,56.2827,56.4948,56.2827,56.4771,34854.0
2018-09-06 11:00:00,63.91,64.14,63.9,64.04,54104.0,56.4683,56.6715,56.4594,56.5831,54104.0
2018-09-06 11:30:00,64.07,64.16,63.96,64.11,28150.0,56.6096,56.6892,56.5124,56.645,28150.0
2018-09-06 12:00:00,64.08,64.14,64.07,64.11,41708.0,56.6185,56.6715,56.6096,56.645,41708.0
2018-09-06 12:30:00,64.1,64.17,64.08,64.16,55990.0,56.6361,56.698,56.6185,56.6892,55990.0
2018-09-06 13:00:00,64.16,64.28,64.09,64.28,26600.0,56.6892,56.7952,56.6273,56.7952,26600.0
2018-09-06 13:30:00,64.28,64.35,64.27,64.35,22554.0,56.7952,56.857,56.7863,56.857,22554.0
2018-09-06 14:00:00,64.36,64.42,64.29,64.42,71792.0,56.8659,56.9189,56.804,56.9189,71792.0
2018-09-06 14:30:00,64.44,64.58,64.44,64.56,120366.0,56.9366,57.0603,56.9366,57.0426,120366.0
2018-09-06 15:00:00,64.57,64.88,64.56,64.63,184092.0,57.0514,57.3253,57.0426,57.1044,184092.0
2018-09-06 15:30:00,64.64,64.8,64.58,64.78,530232.0,57.1133,57.2546,57.0603,57.237,530232.0
2018-09-07 09:30:00,64.58,64.87,64.33,64.38,106628.0,57.0603,57.3165,56.8394,56.8835,106628.0
2018-09-07 10:00:00,64.4,64.74,64.25,64.71,43062.0,56.9012,57.2016,56.7687,57.1751,43062.0
2018-09-07 10:30:00,64.73,64.95,64.73,64.82,51144.0,57.1928,57.3872,57.1928,57.2723,51144.0
2018-09-07 11:00:00,64.83,65.21,64.82,65.08,70976.0,57.2811,57.6169,57.2723,57.502,70976.0
2018-09-07 11:30:00,65.07,65.2,65.03,65.06,81778.0,57.4932,57.6081,57.4579,57.4844,81778.0
2018-09-07 12:00:00,65.05,65.19,64.89,65.18,69406.0,57.4755,57.5992,57.3342,57.5904,69406.0
2018-09-07 12:30:00,65.18,65.36,65.06,65.28,82140.0,57.5904,57.7494,57.4844,57.6787,82140.0
2018-09-07 13:00:00,65.25,65.33,65.2,65.29,47316.0,57.6522,57.7229,57.6081,57.6876,47316.0
2018-09-07 13:30:00,65.31,65.39,65.23,65.26,127434.0,57.7052,57.7759,57.6346,57.6611,127434.0
2018-09-07 14:00:00,65.25,65.35,65.25,65.33,63736.0,57.6522,57.7406,57.6522,57.7229,63736.0
2018-09-07 14:30:00,65.33,65.41,65.22,65.33,85062.0,57.7229,57.7936,57.6257,57.7229,85062.0
2018-09-07 15:00:00,65.32,65.32,65.17,65.27,104496.0,57.7141,57.7141,57.5816,57.6699,104496.0
2018-09-07 15:30:00,65.27,65.43,65.24,65.3,471864.0,57.6699,57.8113,57.6434,57.6964,471864.0
2018-09-10 09:30:00,65.42,65.7,65.34,65.5,59994.0,57.8024,58.0498,57.7318,57.8731,59994.0
2018-09-10 10:00:00,65.48,65.66,65.48,65.52,57150.0,57.8555,58.0145,57.8555,57.8908,57150.0
2018-09-10 10:30:00,65.55,65.61,65.48,65.51,63272.0,57.9173,57.9703,57.8555,57.882,63272.0
2018-09-10 11:00:00,65.51,65.55,65.39,65.45,86434.0,57.882,57.9173,57.7759,57.8289,86434.0
2018-09-10 11:30:00,65.47,65.48,65.31,65.43,36624.0,57.8466,57.8555,57.7052,57.8113,36624.0
2018-09-10 12:00:00,65.45,65.51,65.38,65.41,34764.0,57.8289,57.882,57.7671,57.7936,34764.0
2018-09-10 12:30:00,65.41,65.47,65.4,65.41,46490.0,57.7936,57.8466,57.7848,57.7936,46490.0
2018-09-10 13:00:00,65.39,65.46,65.39,65.42,30478.0,57.7759,57.8378,57.7759,57.8024,30478.0
2018-09-10 13:30:00,65.42,65.58,65.42,65.58,27960.0,57.8024,57.9438,57.8024,57.9438,27960.0
2018-09-10 14:00:00,65.58,65.67,65.56,65.66,39736.0,57.9438,58.0233,57.9261,58.0145,39736.0
2018-09-10 14:30:00,65.67,65.91,65.67,65.83,67336.0,58.0233,58.2354,58.0233,58.1647,67336.0
2018-09-10 15:00:00,65.84,65.89,65.71,65.71,42132.0,58.1735,58.2177,58.0587,58.0587,42132.0
2018-09-10 15:30:00,65.71,65.79,65.65,65.76,179606.0,58.0587,58.1294,58.0057,58.1029,179606.0
2018-09-11 09:30:00,65.73,65.94,65.31,65.5,44614.0,58.0763,58.2619,57.7052,57.8731,44614.0
2018-09-11 10:00:00,65.59,65.59,65.38,65.46,24276.0,57.9526,57.9526,57.7671,57.8378,24276.0
2018-09-11 10:30:00,65.52,65.55,65.11,65.19,28762.0,57.8908,57.9173,57.5285,57.5992,28762.0
2018-09-11 11:00:00,65.24,65.33,65.21,65.29,18424.0,57.6434,57.7229,57.6169,57.6876,18424.0
2018-09-11 11:30:00,65.36,65.47,65.25,65.4,42848.0,57.7494,57.8466,57.6522,57.7848,42848.0
2018-09-11 12:00:00,65.43,65.51,65.39,65.45,20168.0,57.8113,57.882,57.7759,57.8289,20168.0
2018-09-11 12:30:00,65.42,65.47,65.35,65.46,31544.0,57.8024,57.8466,57.7406,57.8378,31544.0
2018-09-11 13:00:00,65.48,65.55,65.43,65.43,45144.0,57.8555,57.9173,57.8113,57.8113,45144.0
2018-09-11 13:30:00,65.45,65.46,65.32,65.32,25032.0,57.8289,57.8378,57.7141,57.7141,25032.0
2018-09-11 14:00:00,65.3,65.33,65.02,65.28,91484.0,57.6964,57.7229,57.449,57.6787,91484.0
2018-09-11 14:30:00,65.28,65.36,65.28,65.3,41028.0,57.6787,57.7494,57.6787,57.6964,41028.0
2018-09-11 15:00:00,65.29,65.42,65.0,65.34,462642.0,57.6876,57.8024,57.4313,57.7318,462642.0
2018-09-11 15:30:00,65.33,65.34,65.07,65.1,341352.0,57.7229,57.7318,57.4932,57.5197,341352.0
2018-09-12 09:30:00,65.25,65.35,64.89,65.13,83464.0,57.6522,57.7406,57.3342,57.5462,83464.0
2018-09-12 10:00:00,65.2,65.23,64.99,65.14,69760.0,57.6081,57.6346,57.4225,57.555,69760.0
2018-09-12 10:30:00,65.15,65.19,64.86,65.03,104184.0,57.5639,57.5992,57.3076,57.4579,104184.0
2018-09-12 11:00:00,65.04,65.1,64.89,64.92,108298.0,57.4667,57.5197,57.3342,57.3607,108298.0
2018-09-12 11:30:00,64.96,65.03,64.89,65.03,43100.0,57.396,57.4579,57.3342,57.4579,43100.0
2018-09-12 12:00:00,65.02,65.04,64.91,64.96,44322.0,57.449,57.4667,57.3518,57.396,44322.0
2018-09-12 12:30:00,64.97,65.13,64.97,65.04,40804.0,57.4048,57.5462,57.4048,57.4667,40804.0
2018-09-12 13:00:00,65.04,65.06,65.0,65.03,45718.0,57.4667,57.4844,57.4313,57.4579,45718.0
2018-09-12 13:30:00,65.03,65.33,65.03,65.31,52522.0,57.4579,57.7229,57.4579,57.7052,52522.0
2018-09-12 14:00:00,65.32,65.39,65.26,65.34,32954.0,57.7141,57.7759,57.6611,57.7318,32954.0
2018-09-12 14:30:00,65.36,65.53,65.36,65.49,26102.0,57.7494,57.8996,57.7494,57.8643,26102.0
2018-09-12 15:00:00,65.49,65.59,65.49,65.59,38826.0,57.8643,57.9526,57.8643,57.9526,38826.0
2018-09-12 15:30:00,65.58,65.7,65.55,65.58,140332.0,57.9438,58.0498,57.9173,57.9438,140332.0
2018-09-13 09:30:00,65.76,65.76,64.97,65.38,62642.0,58.1029,58.1029,57.4048,57.7671,62642.0
2018-09-13 10:00:00,65.39,65.64,65.35,65.58,50632.0,57.7759,57.9968,57.7406,57.9438,50632.0
2018-09-13 10:30:00,65.64,65.66,65.46,65.58,41670.0,57.9968,58.0145,57.8378,57.9438,41670.0
2018-09-13 11:00:00,65.55,65.55,65.35,65.37,57322.0,57.9173,57.9173,57.7406,57.7583,57322.0
2018-09-13 11:30:00,65.37,65.43,65.25,65.29,85544.0,57.7583,57.8113,57.6522,57.6876,85544.0
2018-09-13 12:00:00,65.31,65.41,65.23,65.38,45818.0,57.7052,57.7936,57.6346,57.7671,45818.0
2018-09-13 12:30:00,65.39,65.41,65.33,65.41,59906.0,57.7759,57.7936,57.7229,57.7936,59906.0
2018-09-13 13:00:00,65.41,65.42,65.25,65.29,52786.0,57.7936,57.8024,57.6522,57.6876,52786.0
2018-09-13 13:30:00,65.28,65.43,65.26,65.36,31624.0,57.6787,57.8113,57.6611,57.7494,31624.0
2018-09-13 14:00:00,65.38,65.61,65.38,65.48,122776.0,57.7671,57.9703,57.7671,57.8555,122776.0
2018-09-13 14:30:00,65.49,65.55,65.48,65.52,110540.0,57.8643,57.9173,57.8555,57.8908,110540.0
2018-09-13 15:00:00,65.51,65.56,65.47,65.47,122996.0,57.882,57.9261,57.8466,57.8466,122996.0
2018-09-13 15:30:00,65.47,65.64,65.45,65.64,245914.0,57.8466,57.9968,57.8289,57.9968,245914.0
2018-09-14 09:30:00,65.64,65.71,65.47,65.71,29440.0,57.9968,58.0587,57.8466,58.0587,29440.0
2018-09-14 10:00:00,65.71,65.74,65.41,65.43,41066.0,58.0587,58.0852,57.7936,57.8113,41066.0
2018-09-14 10:30:00,65.46,65.7,65.43,65.63,27926.0,57.8378,58.0498,57.8113,57.988,27926.0
2018-09-14 11:00:00,65.62,65.73,65.58,65.6,26258.0,57.9792,58.0763,57.9438,57.9615,26258.0
2018-09-14 11:30:00,65.58,65.69,65.47,65.58,28362.0,57.9438,58.041,57.8466,57.9438,28362.0
2018-09-14 12:00:00,65.62,65.66,65.51,65.63,11006.0,57.9792,58.0145,57.882,57.988,11006.0
2018-09-14 12:30:00,65.61,65.7,65.58,65.7,15088.0,57.9703,58.0498,57.9438,58.0498,15088.0
2018-09-14 13:00:00,65.73,65.8,65.7,65.78,77466.0,58.0763,58.1382,58.0498,58.1205,77466.0
2018-09-14 13:30:00,65.77,65.83,65.73,65.82,25002.0,58.1117,58.1647,58.0763,58.1559,25002.0
2018-09-14 14:00:00,65.85,65.88,65.78,65.86,20144.0,58.1824,58.2089,58.1205,58.1912,20144.0
2018-09-14 14:30:00,65.87,66.08,65.87,66.05,37220.0,58.2,58.3856,58.2,58.3591,37220.0
2018-09-14 15:00:00,66.05,66.13,66.05,66.07,51580.0,58.3591,58.4298,58.3591,58.3768,51580.0
2018-09-14 15:30:00,66.07,66.17,66.01,66.14,142992.0,58.3768,58.4651,58.3237,58.4386,142992.0
2018-09-17 09:30:00,66.11,66.42,65.71,66.23,110098.0,58.4121,58.686,58.0587,58.5181,110098.0
2018-09-17 10:00:00,66.28,66.42,66.25,66.28,56290.0,58.5623,58.686,58.5358,58.5623,56290.0
2018-09-17 10:30:00,66.25,66.3,66.12,66.24,38032.0,58.5358,58.58,58.4209,58.527,38032.0
2018-09-17 11:00:00,66.23,66.3,66.06,66.15,46702.0,58.5181,58.58,58.3679,58.4474,46702.0
2018-09-17 11:30:00,66.14,66.23,66.14,66.21,32858.0,58.4386,58.5181,58.4386,58.5005,32858.0
2018-09-17 12:00:00,66.21,66.21,66.08,66.18,23862.0,58.5005,58.5005,58.3856,58.4739,23862.0
2018-09-17 12:30:00,66.21,66.23,66.14,66.21,32100.0,58.5005,58.5181,58.4386,58.5005,32100.0
2018-09-17 13:00:00,66.19,66.27,66.14,66.22,36236.0,58.4828,58.5535,58.4386,58.5093,36236.0
2018-09-17 13:30:00,66.24,66.27,66.11,66.14,31862.0,58.527,58.5535,58.4121,58.4386,31862.0
2018-09-17 14:00:00,66.14,66.23,66.13,66.21,35322.0,58.4386,58.5181,58.4298,58.5005,35322.0
2018-09-17 14:30:00,66.21,66.22,66.11,66.15,32430.0,58.5005,58.5093,58.4121,58.4474,32430.0
2018-09-17 15:00:00,66.16,66.25,66.16,66.2,46512.0,58.4563,58.5358,58.4563,58.4916,46512.0
2018-09-17 15:30:00,66.21,66.35,66.2,66.34,166620.0,58.5005,58.6242,58.4916,58.6153,166620.0
2018-09-18 09:30:00,66.14,66.14,64.93,64.93,120618.0,58.4386,58.4386,57.3695,57.3695,120618.0
2018-09-18 10:00:00,64.8,65.16,64.74,65.12,59570.0,57.2546,57.5727,57.2016,57.5374,59570.0
2018-09-18 10:30:00,65.14,65.4,64.97,65.4,57172.0,57.555,57.7848,57.4048,57.7848,57172.0
2018-09-18 11:00:00,65.38,65.39,65.13,65.14,25512.0,57.7671,57.7759,57.5462,57.555,25512.0
2018-09-18 11:30:00,65.14,65.22,65.07,65.17,60016.0,57.555,57.6257,57.4932,57.5816,60016.0
2018-09-18 12:00:00,65.17,65.32,65.13,65.16,83434.0,57.5816,57.7141,57.5462,57.5727,83434.0
2018-09-18 12:30:00,65.19,65.33,65.14,65.33,18210.0,57.5992,57.7229,57.555,57.7229,18210.0
2018-09-18 13:00:00,65.32,65.38,65.28,65.36,30234.0,57.7141,57.7671,57.6787,57.7494,30234.0
2018-09-18 13:30:00,65.39,65.53,65.39,65.47,35144.0,57.7759,57.8996,57.7759,57.8466,35144.0
2018-09-18 14:00:00,65.49,65.65,65.44,65.63,27324.0,57.8643,58.0057,57.8201,57.988,27324.0
2018-09-18 14:30:00,65.64,65.7,65.58,65.67,23686.0,57.9968,58.0498,57.9438,58.0233,23686.0
2018-09-18 15:00:00,65.67,65.77,65.66,65.73,22056.0,58.0233,58.1117,58.0145,58.0763,22056.0
2018-09-18 15:30:00,65.71,65.73,65.56,65.63,116306.0,58.0587,58.0763,57.9261,57.988,116306.0
2018-09-19 09:30:00,65.55,65.86,65.42,65.68,46844.0,57.9173,58.1912,57.8024,58.0322,46844.0
2018-09-19 10:00:00,65.63,65.63,65.36,65.39,57004.0,57.988,57.988,57.7494,57.7759,57004.0
2018-09-19 10:30:00,65.32,65.32,64.97,65.01,50648.0,57.7141,57.7141,57.4048,57.4402,50648.0
2018-09-19 11:00:00,65.01,65.1,64.88,64.88,61624.0,57.4402,57.5197,57.3253,57.3253,61624.0
2018-09-19 11:30:00,64.87,65.08,64.83,65.04,40910.0,57.3165,57.502,57.2811,57.4667,40910.0
2018-09-19 12:00:00,65.05,65.1,65.01,65.05,17316.0,57.4755,57.5197,57.4402,57.4755,17316.0
2018-09-19 12:30:00,65.07,65.07,64.95,64.98,29730.0,57.4932,57.4932,57.3872,57.4137,29730.0
2018-09-19 13:00:00,64.98,65.01,64.89,64.99,42414.0,57.4137,57.4402,57.3342,57.4225,42414.0
2018-09-19 13:30:00,64.99,65.01,64.92,64.99,62254.0,57.4225,57.4402,57.3607,57.4225,62254.0
2018-09-19 14:00:00,65.0,65.05,64.96,64.98,41110.0,57.4313,57.4755,57.396,57.4137,41110.0
2018-09-19 14:30:00,64.99,65.01,64.83,64.83,32316.0,57.4225,57.4402,57.2811,57.2811,32316.0
2018-09-19 15:00:00,64.85,64.9,64.81,64.85,52040.0,57.2988,57.343,57.2635,57.2988,52040.0
2018-09-19 15:30:00,64.85,65.01,64.83,64.94,164626.0,57.2988,57.4402,57.2811,57.3783,164626.0
2018-09-20 09:30:00,65.0,65.0,64.52,64.75,79560.0,57.4313,57.4313,57.0072,57.2105,79560.0
2018-09-20 10:00:00,64.69,64.9,64.68,64.74,42492.0,57.1574,57.343,57.1486,57.2016,42492.0
2018-09-20 10:30:00,64.76,64.82,64.53,64.57,59802.0,57.2193,57.2723,57.0161,57.0514,59802.0
2018-09-20 11:00:00,64.59,64.67,64.48,64.51,79424.0,57.0691,57.1398,56.9719,56.9984,79424.0
2018-09-20 11:30:00,64.51,64.56,64.38,64.45,105684.0,56.9984,57.0426,56.8835,56.9454,105684.0
2018-09-20 12:00:00,64.46,64.73,64.46,64.67,50758.0,56.9542,57.1928,56.9542,57.1398,50758.0
2018-09-20 12:30:00,64.69,64.87,64.69,64.82,50636.0,57.1574,57.3165,57.1574,57.2723,50636.0
2018-09-20 13:00:00,64.83,64.91,64.82,64.83,64616.0,57.2811,57.3518,57.2723,57.2811,64616.0
2018-09-20 13:30:00,64.86,64.94,64.8,64.94,65708.0,57.3076,57.3783,57.2546,57.3783,65708.0
2018-09-20 14:00:00,64.93,65.04,64.89,65.04,38504.0,57.3695,57.4667,57.3342,57.4667,38504.0
2018-09-20 14:30:00,65.01,65.06,64.92,64.99,37648.0,57.4402,57.4844,57.3607,57.4225,37648.0
2018-09-20 15:00:00,64.99,65.08,64.97,65.04,45386.0,57.4225,57.502,57.4048,57.4667,45386.0
2018-09-20 15:30:00,65.03,65.12,64.97,65.05,178860.0,57.4579,57.5374,57.4048,57.4755,178860.0
2018-09-21 09:30:00,65.08,65.24,64.89,65.13,412360.0,57.502,57.6434,57.3342,57.5462,412360.0
2018-09-21 10:00:00,65.11,65.47,65.11,65.23,63312.0,57.5285,57.8466,57.5285,57.6346,63312.0
2018-09-21 10:30:00,65.26,65.27,65.03,65.07,93968.0,57.6611,57.6699,57.4579,57.4932,93968.0
2018-09-21 11:00:00,65.08,65.18,65.01,65.08,68738.0,57.502,57.5904,57.4402,57.502,68738.0
2018-09-21 11:30:00,65.12,65.16,65.04,65.11,41834.0,57.5374,57.5727,57.4667,57.5285,41834.0
2018-09-21 12:00:00,65.13,65.22,65.1,65.2,16806.0,57.5462,57.6257,57.5197,57.6081,16806.0
2018-09-21 12:30:00,65.2,65.22,65.08,65.15,28380.0,57.6081,57.6257,57.502,57.5639,28380.0
2018-09-21 13:00:00,65.14,65.3,65.11,65.28,38482.0,57.555,57.6964,57.5285,57.6787,38482.0
2018-09-21 13:30:00,65.28,65.31,65.19,65.31,42384.0,57.6787,57.7052,57.5992,57.7052,42384.0
2018-09-21 14:00:00,65.33,65.39,65.28,65.32,35734.0,57.7229,57.7759,57.6787,57.7141,35734.0
2018-09-21 14:30:00,65.33,65.36,65.19,65.19,43864.0,57.7229,57.7494,57.5992,57.5992,43864.0
2018-09-21 15:00:00,65.19,65.24,65.16,65.17,68518.0,57.5992,57.6434,57.5727,57.5816,68518.0
2018-09-21 15:30:00,65.17,65.23,65.09,65.11,252228.0,57.5816,57.6346,57.5109,57.5285,252228.0
2018-09-24 09:30:00,65.0,65.41,64.88,65.31,91406.0,57.4313,57.7936,57.3253,57.7052,91406.0
2018-09-24 10:00:00,65.28,65.32,65.07,65.07,41304.0,57.6787,57.7141,57.4932,57.4932,41304.0
2018-09-24 10:30:00,65.06,65.24,65.04,65.08,42314.0,57.4844,57.6434,57.4667,57.502,42314.0
2018-09-24 11:00:00,65.14,65.29,65.08,65.14,32398.0,57.555,57.6876,57.502,57.555,32398.0
2018-09-24 11:30:00,65.12,65.13,64.69,64.73,78124.0,57.5374,57.5462,57.1574,57.1928,78124.0
2018-09-24 12:00:00,64.74,64.83,64.73,64.79,37834.0,57.2016,57.2811,57.1928,57.2458,37834.0
2018-09-24 12:30:00,64.77,64.96,64.77,64.85,29272.0,57.2281,57.396,57.2281,57.2988,29272.0
2018-09-24 13:00:00,64.83,65.07,64.82,65.03,27322.0,57.2811,57.4932,57.2723,57.4579,27322.0
2018-09-24 13:30:00,65.01,65.04,64.95,65.0,25134.0,57.4402,57.4667,57.3872,57.4313,25134.0
2018-09-24 14:00:00,64.98,65.11,64.95,65.03,39584.0,57.4137,57.5285,57.3872,57.4579,39584.0
2018-09-24 14:30:00,65.01,65.11,65.01,65.03,44890.0,57.4402,57.5285,57.4402,57.4579,44890.0
2018-09-24 15:00:00,65.02,65.04,64.88,64.89,45526.0,57.449,57.4667,57.3253,57.3342,45526.0
2018-09-24 15:30:00,64.89,64.91,64.81,64.81,121028.0,57.3342,57.3518,57.2635,57.2635,121028.0
2018-09-25 09:30:00,64.89,65.33,64.77,65.21,68530.0,57.3342,57.7229,57.2281,57.6169,68530.0
2018-09-25 10:00:00,65.23,65.27,65.06,65.11,72300.0,57.6346,57.6699,57.4844,57.5285,72300.0
2018-09-25 10:30:00,65.11,65.17,65.03,65.07,68660.0,57.5285,57.5816,57.4579,57.4932,68660.0
2018-09-25 11:00:00,65.05,65.05,64.88,64.89,60108.0,57.4755,57.4755,57.3253,57.3342,60108.0
2018-09-25 11:30:00,64.88,64.89,64.69,64.74,72912.0,57.3253,57.3342,57.1574,57.2016,72912.0
2018-09-25 12:00:00,64.75,64.83,64.69,64.76,84006.0,57.2105,57.2811,57.1574,57.2193,84006.0
2018-09-25 12:30:00,64.76,64.82,64.7,64.71,41130.0,57.2193,57.2723,57.1663,57.1751,41130.0
2018-09-25 13:00:00,64.71,64.72,64.59,64.63,67532.0,57.1751,57.1839,57.0691,57.1044,67532.0
2018-09-25 13:30:00,64.64,64.66,64.58,64.63,54314.0,57.1133,57.1309,57.0603,57.1044,54314.0
2018-09-25 14:00:00,64.61,64.76,64.6,64.73,91850.0,57.0868,57.2193,57.0779,57.1928,91850.0
2018-09-25 14:30:00,64.73,64.74,64.6,64.66,47136.0,57.1928,57.2016,57.0779,57.1309,47136.0
2018-09-25 15:00:00,64.66,64.67,64.63,64.64,64444.0,57.1309,57.1398,57.1044,57.1133,64444.0
2018-09-25 15:30:00,64.64,64.72,64.61,64.65,190144.0,57.1133,57.1839,57.0868,57.1221,190144.0
2018-09-26 09:30:00,64.66,64.88,64.6,64.65,90038.0,57.1309,57.3253,57.0779,57.1221,90038.0
2018-09-26 10:00:00,64.67,64.83,64.55,64.79,100842.0,57.1398,57.2811,57.0337,57.2458,100842.0
2018-09-26 10:30:00,64.77,64.8,64.63,64.8,94268.0,57.2281,57.2546,57.1044,57.2546,94268.0
2018-09-26 11:00:00,64.81,64.89,64.78,64.83,45768.0,57.2635,57.3342,57.237,57.2811,45768.0
2018-09-26 11:30:00,64.83,64.95,64.8,64.89,50796.0,57.2811,57.3872,57.2546,57.3342,50796.0
2018-09-26 12:00:00,64.91,65.13,64.9,65.1,44870.0,57.3518,57.5462,57.343,57.5197,44870.0
2018-09-26 12:30:00,65.13,65.28,65.07,65.26,88040.0,57.5462,57.6787,57.4932,57.6611,88040.0
2018-09-26 13:00:00,65.26,65.32,65.0,65.11,91118.0,57.6611,57.7141,57.4313,57.5285,91118.0
2018-09-26 13:30:00,65.11,65.3,65.04,65.04,277528.0,57.5285,57.6964,57.4667,57.4667,277528.0
2018-09-26 14:00:00,65.04,65.26,65.04,65.2,144954.0,57.4667,57.6611,57.4667,57.6081,144954.0
2018-09-26 14:30:00,65.18,65.27,65.0,65.06,110582.0,57.5904,57.6699,57.4313,57.4844,110582.0
2018-09-26 15:00:00,65.04,65.22,64.97,65.22,235168.0,57.4667,57.6257,57.4048,57.6257,235168.0
2018-09-26 15:30:00,65.21,65.21,64.8,64.94,476006.0,57.6169,57.6169,57.2546,57.3783,476006.0
2018-09-27 09:30:00,62.25,64.67,61.0,63.04,641722.0,55.0016,57.1398,53.8971,55.6996,641722.0
2018-09-27 10:00:00,63.12,63.36,62.87,63.08,241306.0,55.7703,55.9823,55.5494,55.7349,241306.0
2018-09-27 10:30:00,63.09,63.95,63.05,63.72,201084.0,55.7437,56.5036,55.7084,56.3004,201084.0
2018-09-27 11:00:00,63.76,63.97,63.24,63.97,236254.0,56.3357,56.5213,55.8763,56.5213,236254.0
2018-09-27 11:30:00,63.98,64.5,63.95,64.38,241912.0,56.5301,56.9896,56.5036,56.8835,241912.0
2018-09-27 12:00:00,64.39,64.42,64.11,64.14,109354.0,56.8924,56.9189,56.645,56.6715,109354.0
2018-09-27 12:30:00,64.19,64.72,64.19,64.52,92048.0,56.7157,57.1839,56.7157,57.0072,92048.0
2018-09-27 13:00:00,64.56,64.79,64.34,64.66,101086.0,57.0426,57.2458,56.8482,57.1309,101086.0
2018-09-27 13:30:00,64.63,64.66,64.1,64.29,106384.0,57.1044,57.1309,56.6361,56.804,106384.0
2018-09-27 14:00:00,64.29,64.29,63.95,64.04,134348.0,56.804,56.804,56.5036,56.5831,134348.0
2018-09-27 14:30:00,64.05,64.2,63.85,64.15,109646.0,56.592,56.7245,56.4153,56.6803,109646.0
2018-09-27 15:00:00,64.15,64.19,63.88,63.99,141308.0,56.6803,56.7157,56.4418,56.539,141308.0
2018-09-27 15:30:00,63.99,64.27,63.79,64.14,404066.0,56.539,56.7863,56.3622,56.6715,404066.0
2018-09-28 09:30:00,64.26,65.88,64.1,65.31,178028.0,56.7775,58.2089,56.6361,57.7052,178028.0
2018-09-28 10:00:00,65.49,65.64,65.17,65.64,154660.0,57.8643,57.9968,57.5816,57.9968,154660.0
2018-09-28 10:30:00,65.63,65.74,65.53,65.74,59464.0,57.988,58.0852,57.8996,58.0852,59464.0
2018-09-28 11:00:00,65.74,65.97,65.63,65.94,104394.0,58.0852,58.2884,57.988,58.2619,104394.0
2018-09-28 11:30:00,65.91,65.99,65.69,65.79,67400.0,58.2354,58.3061,58.041,58.1294,67400.0
2018-09-28 12:00:00,65.78,65.94,65.72,65.82,59790.0,58.1205,58.2619,58.0675,58.1559,59790.0
2018-09-28 12:30:00,65.8,65.83,65.57,65.61,73928.0,58.1382,58.1647,57.935,57.9703,73928.0
2018-09-28 13:00:00,65.61,65.87,65.61,65.87,66358.0,57.9703,58.2,57.9703,58.2,66358.0
2018-09-28 13:30:00,65.86,65.97,65.83,65.86,67278.0,58.1912,58.2884,58.1647,58.1912,67278.0
2018-09-28 14:00:00,65.86,65.92,65.68,65.8,91338.0,58.1912,58.2442,58.0322,58.1382,91338.0
2018-09-28 14:30:00,65.78,65.85,65.77,65.79,78516.0,58.1205,58.1824,58.1117,58.1294,78516.0
2018-09-28 15:00:00,65.8,65.97,65.78,65.92,109238.0,58.1382,58.2884,58.1205,58.2442,109238.0
2018-09-28 15:30:00,65.94,65.95,65.73,65.86,310300.0,58.2619,58.2707,58.0763,58.1912,310300.0
2018-10-01 09:30:00,66.0,66.04,65.5,65.5,86214.0,58.3149,58.3502,57.8731,57.8731,86214.0
2018-10-01 10:00:00,65.52,65.75,65.48,65.7,69476.0,57.8908,58.094,57.8555,58.0498,69476.0
2018-10-01 10:30:00,65.7,65.7,65.4,65.64,213690.0,58.0498,58.0498,57.7848,57.9968,213690.0
2018-10-01 11:00:00,65.66,65.9,65.62,65.81,56304.0,58.0145,58.2265,57.9792,58.147,56304.0
2018-10-01 11:30:00,65.76,65.99,65.71,65.96,42662.0,58.1029,58.3061,58.0587,58.2796,42662.0
2018-10-01 12:00:00,65.97,66.08,65.93,65.96,37200.0,58.2884,58.3856,58.2531,58.2796,37200.0
2018-10-01 12:30:00,65.96,66.08,65.92,66.08,27778.0,58.2796,58.3856,58.2442,58.3856,27778.0
2018-10-01 13:00:00,66.08,66.53,66.08,66.52,120394.0,58.3856,58.7832,58.3856,58.7744,120394.0
2018-10-01 13:30:00,66.56,66.56,66.2,66.25,61014.0,58.8097,58.8097,58.4916,58.5358,61014.0
2018-10-01 14:00:00,66.26,66.3,66.14,66.27,33420.0,58.5446,58.58,58.4386,58.5535,33420.0
2018-10-01 14:30:00,66.28,66.46,66.28,66.43,52144.0,58.5623,58.7213,58.5623,58.6948,52144.0
2018-10-01 15:00:00,66.42,66.49,66.3,66.35,75170.0,58.686,58.7478,58.58,58.6242,75170.0
2018-10-01 15:30:00,66.32,66.33,66.04,66.29,272698.0,58.5976,58.6065,58.3502,58.5711,272698.0
2018-10-02 09:30:00,66.36,66.56,66.1,66.32,130244.0,58.633,58.8097,58.4033,58.5976,130244.0
2018-10-02 10:00:00,66.34,66.73,66.33,66.71,112874.0,58.6153,58.9599,58.6065,58.9422,112874.0
2018-10-02 10:30:00,66.72,67.09,66.69,67.02,95014.0,58.9511,59.278,58.9246,59.2161,95014.0
2018-10-02 11:00:00,67.08,67.23,66.96,67.11,87880.0,59.2691,59.4017,59.1631,59.2957,87880.0
2018-10-02 11:30:00,67.13,67.54,67.09,67.49,133406.0,59.3133,59.6756,59.278,59.6314,133406.0
2018-10-02 12:00:00,67.51,67.73,67.39,67.5,128942.0,59.6491,59.8435,59.5431,59.6402,128942.0
2018-10-02 12:30:00,67.46,67.58,67.39,67.58,73884.0,59.6049,59.7109,59.5431,59.7109,73884.0
2018-10-02 13:00:00,67.57,67.72,67.56,67.67,82248.0,59.7021,59.8346,59.6933,59.7904,82248.0
2018-10-02 13:30:00,67.64,67.71,67.54,67.63,75882.0,59.7639,59.8258,59.6756,59.7551,75882.0
2018-10-02 14:00:00,67.62,67.86,67.22,67.23,440110.0,59.7463,59.9583,59.3928,59.4017,440110.0
2018-10-02 14:30:00,67.23,67.23,66.67,66.7,218454.0,59.4017,59.4017,58.9069,58.9334,218454.0
2018-10-02 15:00:00,66.7,66.71,66.44,66.64,276604.0,58.9334,58.9422,58.7037,58.8804,276604.0
2018-10-02 15:30:00,66.65,66.73,66.57,66.7,492990.0,58.8892,58.9599,58.8185,58.9334,492990.0
2018-10-03 09:30:00,66.92,66.92,66.41,66.63,182894.0,59.1278,59.1278,58.6772,58.8715,182894.0
2018-10-03 10:00:00,66.58,66.92,66.51,66.82,203116.0,58.8274,59.1278,58.7655,59.0394,203116.0
2018-10-03 10:30:00,66.84,67.36,66.8,67.24,69790.0,59.0571,59.5165,59.0218,59.4105,69790.0
2018-10-03 11:00:00,67.21,67.42,67.09,67.36,90286.0,59.384,59.5696,59.278,59.5165,90286.0
2018-10-03 11:30:00,67.39,67.39,67.02,67.06,38164.0,59.5431,59.5431,59.2161,59.2515,38164.0
2018-10-03 12:00:00,67.07,67.36,67.07,67.32,60216.0,59.2603,59.5165,59.2603,59.4812,60216.0
2018-10-03 12:30:00,67.33,67.33,67.18,67.2,41260.0,59.49,59.49,59.3575,59.3752,41260.0
2018-10-03 13:00:00,67.15,67.17,66.94,66.94,62426.0,59.331,59.3487,59.1455,59.1455,62426.0
2018-10-03 13:30:00,66.94,66.95,66.77,66.83,96730.0,59.1455,59.1543,58.9952,59.0483,96730.0
2018-10-03 14:00:00,66.83,66.97,66.82,66.91,72168.0,59.0483,59.172,59.0394,59.1189,72168.0
2018-10-03 14:30:00,66.9,66.9,66.64,66.74,108348.0,59.1101,59.1101,58.8804,58.9687,108348.0
2018-10-03 15:00:00,66.78,66.96,66.76,66.96,186370.0,59.0041,59.1631,58.9864,59.1631,186370.0
2018-10-03 15:30:00,66.96,67.03,66.83,67.01,421666.0,59.1631,59.225,59.0483,59.2073,421666.0
2018-10-04 09:30:00,66.68,67.01,66.4,66.43,133252.0,58.9157,59.2073,58.6683,58.6948,133252.0
2018-10-04 10:00:00,66.44,66.8,66.43,66.7,81206.0,58.7037,59.0218,58.6948,58.9334,81206.0
2018-10-04 10:30:00,66.69,67.01,66.67,67.0,46312.0,58.9246,59.2073,58.9069,59.1985,46312.0
2018-10-04 11:00:00,67.01,67.24,67.0,67.22,70550.0,59.2073,59.4105,59.1985,59.3928,70550.0
2018-10-04 11:30:00,67.24,67.3,67.02,67.24,95578.0,59.4105,59.4635,59.2161,59.4105,95578.0
2018-10-04 12:00:00,67.23,67.36,67.2,67.29,65508.0,59.4017,59.5165,59.3752,59.4547,65508.0
2018-10-04 12:30:00,67.31,67.72,67.28,67.54,118098.0,59.4724,59.8346,59.4459,59.6756,118098.0
2018-10-04 13:00:00,67.55,67.61,67.41,67.51,57506.0,59.6844,59.7374,59.5607,59.6491,57506.0
2018-10-04 13:30:00,67.5,67.58,67.36,67.39,102680.0,59.6402,59.7109,59.5165,59.5431,102680.0
2018-10-04 14:00:00,67.39,67.53,67.37,67.49,100582.0,59.5431,59.6668,59.5254,59.6314,100582.0
2018-10-04 14:30:00,67.46,67.61,67.45,67.56,79288.0,59.6049,59.7374,59.5961,59.6933,79288.0
2018-10-04 15:00:00,67.53,67.67,67.47,67.47,99324.0,59.6668,59.7904,59.6137,59.6137,99324.0
2018-10-04 15:30:00,67.46,67.89,67.46,67.85,488028.0,59.6049,59.9848,59.6049,59.9495,488028.0
2018-10-05 09:30:00,67.49,68.08,67.49,67.68,69136.0,59.8598,60.3831,59.8598,60.0283,69136.0
2018-10-05 10:00:00,67.73,67.99,67.67,67.95,54102.0,60.0727,60.3033,60.0195,60.2678,54102.0
2018-10-05 10:30:00,67.99,68.03,67.89,67.89,53032.0,60.3033,60.3388,60.2146,60.2146,53032.0
2018-10-05 11:00:00,67.89,68.05,67.81,67.99,82934.0,60.2146,60.3565,60.1437,60.3033,82934.0
2018-10-05 11:30:00,67.97,68.12,67.8,67.82,55016.0,60.2856,60.4186,60.1348,60.1525,55016.0
2018-10-05 12:00:00,67.83,67.97,67.75,67.83,51774.0,60.1614,60.2856,60.0904,60.1614,51774.0
2018-10-05 12:30:00,67.78,67.89,67.7,67.82,39472.0,60.117,60.2146,60.0461,60.1525,39472.0
2018-10-05 13:00:00,67.83,67.83,67.55,67.64,75146.0,60.1614,60.1614,59.913,59.9929,75146.0
2018-10-05 13:30:00,67.66,67.89,67.6,67.87,46232.0,60.0106,60.2146,59.9574,60.1969,46232.0
2018-10-05 14:00:00,67.86,67.91,67.79,67.85,53198.0,60.188,60.2323,60.1259,60.1791,53198.0
2018-10-05 14:30:00,67.85,67.89,67.72,67.77,51892.0,60.1791,60.2146,60.0638,60.1082,51892.0
2018-10-05 15:00:00,67.77,67.88,67.73,67.83,99444.0,60.1082,60.2057,60.0727,60.1614,99444.0
2018-10-05 15:30:00,67.83,67.92,67.72,67.88,256650.0,60.1614,60.2412,60.0638,60.2057,256650.0
2018-10-08 09:30:00,67.82,68.21,67.73,67.97,98526.0,60.1525,60.4984,60.0727,60.2856,98526.0
2018-10-08 10:00:00,67.92,67.97,67.59,67.72,60678.0,60.2412,60.2856,59.9485,60.0638,60678.0
2018-10-08 10:30:00,67.75,68.03,67.73,68.03,42684.0,60.0904,60.3388,60.0727,60.3388,42684.0
2018-10-08 11:00:00,68.01,68.04,67.93,68.0,63160.0,60.321,60.3476,60.2501,60.3122,63160.0
2018-10-08 11:30:00,68.01,68.21,67.97,68.02,80006.0,60.321,60.4984,60.2856,60.3299,80006.0
2018-10-08 12:00:00,68.02,68.04,67.79,67.83,113028.0,60.3299,60.3476,60.1259,60.1614,113028.0
2018-10-08 12:30:00,67.82,67.87,67.74,67.8,67170.0,60.1525,60.1969,60.0816,60.1348,67170.0
2018-10-08 13:00:00,67.82,67.92,67.64,67.67,34510.0,60.1525,60.2412,59.9929,60.0195,34510.0
2018-10-08 13:30:00,67.66,67.83,67.66,67.77,48806.0,60.0106,60.1614,60.0106,60.1082,48806.0
2018-10-08 14:00:00,67.77,67.92,67.74,67.87,40884.0,60.1082,60.2412,60.0816,60.1969,40884.0
2018-10-08 14:30:00,67.88,67.97,67.88,67.91,43698.0,60.2057,60.2856,60.2057,60.2323,43698.0
2018-10-08 15:00:00,67.91,67.97,67.9,67.93,46286.0,60.2323,60.2856,60.2235,60.2501,46286.0
2018-10-08 15:30:00,67.94,68.15,67.93,68.04,173388.0,60.259,60.4452,60.2501,60.3476,173388.0
2018-10-09 09:30:00,68.21,68.44,67.84,68.4,96248.0,60.4984,60.7024,60.1703,60.6669,96248.0
2018-10-09 10:00:00,68.42,68.57,68.25,68.29,108970.0,60.6847,60.8177,60.5339,60.5694,108970.0
2018-10-09 10:30:00,68.26,68.39,67.96,68.2,107708.0,60.5428,60.6581,60.2767,60.4896,107708.0
2018-10-09 11:00:00,68.24,68.46,68.24,68.33,26202.0,60.525,60.7202,60.525,60.6049,26202.0
2018-10-09 11:30:00,68.33,68.34,68.05,68.11,56352.0,60.6049,60.6137,60.3565,60.4097,56352.0
2018-10-09 12:00:00,68.14,68.26,67.93,67.96,51592.0,60.4363,60.5428,60.2501,60.2767,51592.0
2018-10-09 12:30:00,67.97,68.0,67.8,67.81,25578.0,60.2856,60.3122,60.1348,60.1437,25578.0
2018-10-09 13:00:00,67.79,67.88,67.72,67.75,30404.0,60.1259,60.2057,60.0638,60.0904,30404.0
2018-10-09 13:30:00,67.73,67.92,67.64,67.92,51064.0,60.0727,60.2412,59.9929,60.2412,51064.0
2018-10-09 14:00:00,67.94,67.94,67.78,67.89,48000.0,60.259,60.259,60.117,60.2146,48000.0
2018-10-09 14:30:00,67.91,68.08,67.82,68.08,49024.0,60.2323,60.3831,60.1525,60.3831,49024.0
2018-10-09 15:00:00,68.06,68.08,67.85,67.95,62512.0,60.3654,60.3831,60.1791,60.2678,62512.0
2018-10-09 15:30:00,67.93,68.03,67.89,67.93,209846.0,60.2501,60.3388,60.2146,60.2501,209846.0
2018-10-10 09:30:00,68.07,68.64,67.92,68.49,86922.0,60.3743,60.8798,60.2412,60.7468,86922.0
2018-10-10 10:00:00,68.57,68.67,68.36,68.39,137142.0,60.8177,60.9064,60.6315,60.6581,137142.0
2018-10-10 10:30:00,68.41,68.47,68.21,68.25,52612.0,60.6758,60.729,60.4984,60.5339,52612.0
2018-10-10 11:00:00,68.23,68.23,67.97,67.98,87348.0,60.5162,60.5162,60.2856,60.2944,87348.0
2018-10-10 11:30:00,67.97,67.98,67.78,67.94,88202.0,60.2856,60.2944,60.117,60.259,88202.0
2018-10-10 12:00:00,67.94,68.23,67.94,68.13,61616.0,60.259,60.5162,60.259,60.4275,61616.0
2018-10-10 12:30:00,68.13,68.35,68.05,68.19,78986.0,60.4275,60.6226,60.3565,60.4807,78986.0
2018-10-10 13:00:00,68.17,68.18,67.96,68.11,78250.0,60.463,60.4718,60.2767,60.4097,78250.0
2018-10-10 13:30:00,68.1,68.13,68.0,68.04,55144.0,60.4009,60.4275,60.3122,60.3476,55144.0
2018-10-10 14:00:00,68.03,68.08,67.94,68.03,63270.0,60.3388,60.3831,60.259,60.3388,63270.0
2018-10-10 14:30:00,68.05,68.06,67.94,68.01,63886.0,60.3565,60.3654,60.259,60.321,63886.0
2018-10-10 15:00:00,68.0,68.0,67.75,67.83,77002.0,60.3122,60.3122,60.0904,60.1614,77002.0
2018-10-10 15:30:00,67.83,67.83,67.07,67.16,409800.0,60.1614,60.1614,59.4873,59.5671,409800.0
2018-10-11 09:30:00,67.33,67.45,66.28,66.31,201702.0,59.7179,59.8244,58.7866,58.8132,201702.0
2018-10-11 10:00:00,66.36,66.69,66.22,66.42,118498.0,58.8576,59.1503,58.7334,58.9108,118498.0
2018-10-11 10:30:00,66.42,66.76,66.42,66.61,71442.0,58.9108,59.2124,58.9108,59.0793,71442.0
2018-10-11 11:00:00,66.63,66.79,66.39,66.72,71076.0,59.0971,59.239,58.8842,59.1769,71076.0
2018-10-11 11:30:00,66.73,67.16,66.66,67.16,68496.0,59.1858,59.5671,59.1237,59.5671,68496.0
2018-10-11 12:00:00,67.16,67.24,67.02,67.14,32508.0,59.5671,59.6381,59.443,59.5494,32508.0
2018-10-11 12:30:00,67.14,67.16,66.67,66.77,63850.0,59.5494,59.5671,59.1325,59.2212,63850.0
2018-10-11 13:00:00,66.73,66.8,66.66,66.69,32548.0,59.1858,59.2478,59.1237,59.1503,32548.0
2018-10-11 13:30:00,66.72,66.77,66.5,66.61,46966.0,59.1769,59.2212,58.9818,59.0793,46966.0
2018-10-11 14:00:00,66.6,66.7,66.35,66.39,39712.0,59.0705,59.1591,58.8487,58.8842,39712.0
2018-10-11 14:30:00,66.37,66.39,65.7,66.11,71428.0,58.8665,58.8842,58.2722,58.6358,71428.0
2018-10-11 15:00:00,66.13,66.57,66.01,66.42,114666.0,58.6536,59.0438,58.5472,58.9108,114666.0
2018-10-11 15:30:00,66.39,66.42,65.81,65.84,267240.0,58.8842,58.9108,58.3698,58.3964,267240.0
2018-10-12 09:30:00,66.17,66.19,65.46,65.67,158936.0,58.6891,58.7068,58.0593,58.2456,158936.0
2018-10-12 10:00:00,65.67,66.22,65.63,65.83,120882.0,58.2456,58.7334,58.2101,58.3875,120882.0
2018-10-12 10:30:00,65.86,66.35,65.82,66.27,97432.0,58.4141,58.8487,58.3786,58.7778,97432.0
2018-10-12 11:00:00,66.26,66.64,66.13,66.17,104850.0,58.7689,59.1059,58.6536,58.6891,104850.0
2018-10-12 11:30:00,66.18,66.18,65.81,66.11,337712.0,58.6979,58.6979,58.3698,58.6358,337712.0
2018-10-12 12:00:00,66.11,66.31,66.04,66.07,109790.0,58.6358,58.8132,58.5738,58.6004,109790.0
2018-10-12 12:30:00,66.07,66.08,65.66,65.71,67384.0,58.6004,58.6092,58.2367,58.2811,67384.0
2018-10-12 13:00:00,65.71,66.21,65.7,66.02,123294.0,58.2811,58.7245,58.2722,58.556,123294.0
2018-10-12 13:30:00,65.99,66.16,65.86,66.11,48110.0,58.5294,58.6802,58.4141,58.6358,48110.0
2018-10-12 14:00:00,66.13,66.13,65.83,65.97,54370.0,58.6536,58.6536,58.3875,58.5117,54370.0
2018-10-12 14:30:00,65.98,66.14,65.86,66.14,46488.0,58.5205,58.6625,58.4141,58.6625,46488.0
2018-10-12 15:00:00,66.14,66.41,66.06,66.4,123120.0,58.6625,58.9019,58.5915,58.8931,123120.0
2018-10-12 15:30:00,66.39,66.61,66.35,66.4,315974.0,58.8842,59.0793,58.8487,58.8931,315974.0
2018-10-15 09:30:00,66.4,67.23,66.28,67.06,86502.0,58.8931,59.6292,58.7866,59.4784,86502.0
2018-10-15 10:00:00,67.11,67.21,66.8,66.81,65396.0,59.5228,59.6115,59.2478,59.2567,65396.0
2018-10-15 10:30:00,66.84,67.23,66.84,67.22,29224.0,59.2833,59.6292,59.2833,59.6204,29224.0
2018-10-15 11:00:00,67.24,67.35,67.02,67.14,28918.0,59.6381,59.7357,59.443,59.5494,28918.0
2018-10-15 11:30:00,67.19,67.23,66.94,67.0,43820.0,59.5937,59.6292,59.372,59.4252,43820.0
2018-10-15 12:00:00,66.99,67.17,66.86,67.17,22918.0,59.4164,59.576,59.3011,59.576,22918.0
2018-10-15 12:30:00,67.19,67.39,67.16,67.36,26510.0,59.5937,59.7711,59.5671,59.7445,26510.0
2018-10-15 13:00:00,67.38,67.64,67.38,67.55,35122.0,59.7623,59.9929,59.7623,59.913,35122.0
2018-10-15 13:30:00,67.53,67.61,67.38,67.49,21012.0,59.8953,59.9663,59.7623,59.8598,21012.0
2018-10-15 14:00:00,67.48,67.48,67.29,67.3,31900.0,59.851,59.851,59.6824,59.6913,31900.0
2018-10-15 14:30:00,67.28,67.65,67.28,67.62,33314.0,59.6736,60.0017,59.6736,59.9751,33314.0
2018-10-15 15:00:00,67.64,67.64,67.38,67.46,54820.0,59.9929,59.9929,59.7623,59.8332,54820.0
2018-10-15 15:30:00,67.45,67.51,67.14,67.14,148224.0,59.8244,59.8776,59.5494,59.5494,148224.0
2018-10-16 09:30:00,67.43,67.95,67.2,67.74,69078.0,59.8066,60.2678,59.6026,60.0816,69078.0
2018-10-16 10:00:00,67.91,68.13,67.76,67.85,47182.0,60.2323,60.4275,60.0993,60.1791,47182.0
2018-10-16 10:30:00,67.85,68.03,67.77,67.96,39656.0,60.1791,60.3388,60.1082,60.2767,39656.0
2018-10-16 11:00:00,67.97,68.05,67.85,68.0,42776.0,60.2856,60.3565,60.1791,60.3122,42776.0
2018-10-16 11:30:00,67.99,68.24,67.9,68.24,65112.0,60.3033,60.525,60.2235,60.525,65112.0
2018-10-16 12:00:00,68.19,68.36,68.17,68.34,44482.0,60.4807,60.6315,60.463,60.6137,44482.0
2018-10-16 12:30:00,68.33,68.51,68.27,68.28,57284.0,60.6049,60.7645,60.5516,60.5605,57284.0
2018-10-16 13:00:00,68.27,68.44,68.23,68.44,33940.0,60.5516,60.7024,60.5162,60.7024,33940.0
2018-10-16 13:30:00,68.44,68.46,68.27,68.36,39754.0,60.7024,60.7202,60.5516,60.6315,39754.0
2018-10-16 14:00:00,68.39,68.72,68.32,68.6,89086.0,60.6581,60.9508,60.596,60.8443,89086.0
2018-10-16 14:30:00,68.61,68.64,68.38,68.39,84110.0,60.8532,60.8798,60.6492,60.6581,84110.0
2018-10-16 15:00:00,68.38,68.38,68.22,68.3,51112.0,60.6492,60.6492,60.5073,60.5783,51112.0
2018-10-16 15:30:00,68.29,68.56,68.23,68.51,319306.0,60.5694,60.8089,60.5162,60.7645,319306.0
2018-10-17 09:30:00,68.47,68.82,67.92,68.08,215290.0,60.729,61.0395,60.2412,60.3831,215290.0
2018-10-17 10:00:00,68.0,68.1,67.59,67.99,60798.0,60.3122,60.4009,59.9485,60.3033,60798.0
2018-10-17 10:30:00,68.01,68.26,67.82,68.14,71382.0,60.321,60.5428,60.1525,60.4363,71382.0
2018-10-17 11:00:00,68.2,68.36,68.13,68.35,67134.0,60.4896,60.6315,60.4275,60.6226,67134.0
2018-10-17 11:30:00,68.38,68.79,68.37,68.79,47746.0,60.6492,61.0129,60.6403,61.0129,47746.0
2018-10-17 12:00:00,68.77,68.81,68.57,68.75,146258.0,60.9951,61.0306,60.8177,60.9774,146258.0
2018-10-17 12:30:00,68.73,68.76,68.48,68.55,49750.0,60.9596,60.9862,60.7379,60.8,49750.0
2018-10-17 13:00:00,68.57,68.74,68.55,68.69,34536.0,60.8177,60.9685,60.8,60.9242,34536.0
2018-10-17 13:30:00,68.7,68.72,68.58,68.62,26882.0,60.933,60.9508,60.8266,60.8621,26882.0
2018-10-17 14:00:00,68.61,68.66,68.47,68.47,37050.0,60.8532,60.8976,60.729,60.729,37050.0
2018-10-17 14:30:00,68.49,68.91,68.43,68.83,72534.0,60.7468,61.1193,60.6936,61.0483,72534.0
2018-10-17 15:00:00,68.83,68.83,68.58,68.66,70256.0,61.0483,61.0483,60.8266,60.8976,70256.0
2018-10-17 15:30:00,68.64,68.89,68.51,68.84,298930.0,60.8798,61.1016,60.7645,61.0572,298930.0
2018-10-18 09:30:00,69.02,69.38,69.02,69.28,123776.0,61.2169,61.5362,61.2169,61.4475,123776.0
2018-10-18 10:00:00,69.27,69.33,69.02,69.11,41358.0,61.4386,61.4918,61.2169,61.2967,41358.0
2018-10-18 10:30:00,69.13,69.38,69.1,69.35,38722.0,61.3144,61.5362,61.2878,61.5095,38722.0
2018-10-18 11:00:00,69.38,69.41,69.17,69.21,41974.0,61.5362,61.5628,61.3499,61.3854,41974.0
2018-10-18 11:30:00,69.21,69.22,68.58,68.72,78082.0,61.3854,61.3942,60.8266,60.9508,78082.0
2018-10-18 12:00:00,68.72,68.87,68.63,68.82,33756.0,60.9508,61.0838,60.8709,61.0395,33756.0
2018-10-18 12:30:00,68.81,69.15,68.74,68.94,15666.0,61.0306,61.3322,60.9685,61.1459,15666.0
2018-10-18 13:00:00,68.91,68.92,68.56,68.63,13686.0,61.1193,61.1282,60.8089,60.8709,13686.0
2018-10-18 13:30:00,68.63,68.71,68.33,68.35,30594.0,60.8709,60.9419,60.6049,60.6226,30594.0
2018-10-18 14:00:00,68.32,68.7,68.31,68.65,26924.0,60.596,60.933,60.5871,60.8887,26924.0
2018-10-18 14:30:00,68.57,68.76,68.56,68.63,31884.0,60.8177,60.9862,60.8089,60.8709,31884.0
2018-10-18 15:00:00,68.62,68.68,68.43,68.68,87646.0,60.8621,60.9153,60.6936,60.9153,87646.0
2018-10-18 15:30:00,68.65,68.88,68.57,68.75,180186.0,60.8887,61.0927,60.8177,60.9774,180186.0
2018-10-19 09:30:00,69.26,69.95,69.22,69.8,166600.0,61.4297,62.0417,61.3942,61.9087,166600.0
2018-10-19 10:00:00,69.83,70.21,69.75,70.07,135594.0,61.9353,62.2723,61.8643,62.1481,135594.0
2018-10-19 10:30:00,70.02,70.3,69.92,70.13,136964.0,62.1038,62.3521,62.0151,62.2014,136964.0
2018-10-19 11:00:00,70.17,70.54,70.0,70.02,134124.0,62.2368,62.565,62.0861,62.1038,134124.0
2018-10-19 11:30:00,70.02,70.05,69.75,69.98,56182.0,62.1038,62.1304,61.8643,62.0683,56182.0
2018-10-19 12:00:00,70.01,70.08,69.91,69.95,68322.0,62.0949,62.157,62.0062,62.0417,68322.0
2018-10-19 12:30:00,69.95,70.1,69.88,70.02,32014.0,62.0417,62.1748,61.9796,62.1038,32014.0
2018-10-19 13:00:00,69.99,70.23,69.97,70.21,37524.0,62.0772,62.2901,62.0595,62.2723,37524.0
2018-10-19 13:30:00,70.17,70.24,69.96,70.19,75610.0,62.2368,62.2989,62.0506,62.2546,75610.0
2018-10-19 14:00:00,70.2,70.25,70.05,70.24,56956.0,62.2634,62.3078,62.1304,62.2989,56956.0
2018-10-19 14:30:00,70.22,70.25,70.13,70.15,162758.0,62.2812,62.3078,62.2014,62.2191,162758.0
2018-10-19 15:00:00,70.16,70.25,70.08,70.25,157902.0,62.228,62.3078,62.157,62.3078,157902.0
2018-10-19 15:30:00,70.25,70.38,70.17,70.3,477376.0,62.3078,62.4231,62.2368,62.3521,477376.0
2018-10-22 09:30:00,70.34,70.5,70.08,70.12,100224.0,62.3876,62.5295,62.157,62.1925,100224.0
2018-10-22 10:00:00,70.08,70.08,69.75,69.91,82254.0,62.157,62.157,61.8643,62.0062,82254.0
2018-10-22 10:30:00,69.92,70.13,69.81,70.13,87396.0,62.0151,62.2014,61.9175,62.2014,87396.0
2018-10-22 11:00:00,70.11,70.41,69.94,70.3,310762.0,62.1836,62.4497,62.0328,62.3521,310762.0
2018-10-22 11:30:00,70.35,70.42,70.17,70.39,69680.0,62.3965,62.4586,62.2368,62.432,69680.0
2018-10-22 12:00:00,70.42,70.49,70.2,70.24,49094.0,62.4586,62.5207,62.2634,62.2989,49094.0
2018-10-22 12:30:00,70.27,70.61,70.25,70.61,85998.0,62.3255,62.6271,62.3078,62.6271,85998.0
2018-10-22 13:00:00,70.62,70.95,70.6,70.8,68812.0,62.636,62.9287,62.6182,62.7956,68812.0
2018-10-22 13:30:00,70.8,71.02,70.66,70.7,78556.0,62.7956,62.9907,62.6714,62.7069,78556.0
2018-10-22 14:00:00,70.72,70.75,70.46,70.58,68798.0,62.7247,62.7513,62.4941,62.6005,68798.0
2018-10-22 14:30:00,70.56,70.65,70.46,70.61,51310.0,62.5827,62.6626,62.4941,62.6271,51310.0
2018-10-22 15:00:00,70.61,70.81,70.59,70.71,86660.0,62.6271,62.8045,62.6094,62.7158,86660.0
2018-10-22 15:30:00,70.72,70.8,70.63,70.7,258156.0,62.7247,62.7956,62.6448,62.7069,258156.0
2018-10-23 09:30:00,69.99,70.27,69.39,70.03,297722.0,62.0772,62.3255,61.545,62.1127,297722.0
2018-10-23 10:00:00,70.04,70.04,69.71,69.95,102028.0,62.1215,62.1215,61.8288,62.0417,102028.0
2018-10-23 10:30:00,69.95,70.07,69.74,69.89,119702.0,62.0417,62.1481,61.8555,61.9885,119702.0
2018-10-23 11:00:00,69.85,69.89,69.58,69.74,99732.0,61.953,61.9885,61.7135,61.8555,99732.0
2018-10-23 11:30:00,69.76,69.83,69.61,69.71,51820.0,61.8732,61.9353,61.7402,61.8288,51820.0
2018-10-23 12:00:00,69.73,69.99,69.65,69.89,46612.0,61.8466,62.0772,61.7756,61.9885,46612.0
2018-10-23 12:30:00,69.93,69.95,69.85,69.89,49062.0,62.024,62.0417,61.953,61.9885,49062.0
2018-10-23 13:00:00,69.89,70.45,69.89,70.38,61670.0,61.9885,62.4852,61.9885,62.4231,61670.0
2018-10-23 13:30:00,70.4,70.5,70.21,70.22,92896.0,62.4408,62.5295,62.2723,62.2812,92896.0
2018-10-23 14:00:00,70.22,70.75,70.21,70.61,78554.0,62.2812,62.7513,62.2723,62.6271,78554.0
2018-10-23 14:30:00,70.61,70.78,70.6,70.74,81622.0,62.6271,62.7779,62.6182,62.7424,81622.0
2018-10-23 15:00:00,70.75,70.82,70.61,70.67,96470.0,62.7513,62.8134,62.6271,62.6803,96470.0
2018-10-23 15:30:00,70.66,70.78,70.47,70.52,194464.0,62.6714,62.7779,62.5029,62.5473,194464.0
2018-10-24 09:30:00,70.66,71.0,70.25,70.63,111174.0,62.6714,62.973,62.3078,62.6448,111174.0
2018-10-24 10:00:00,70.6,71.0,70.58,70.8,158900.0,62.6182,62.973,62.6005,62.7956,158900.0
2018-10-24 10:30:00,70.83,70.95,70.68,70.79,99834.0,62.8222,62.9287,62.6892,62.7867,99834.0
2018-10-24 11:00:00,70.78,70.79,70.45,70.75,67104.0,62.7779,62.7867,62.4852,62.7513,67104.0
2018-10-24 11:30:00,70.75,71.23,70.63,71.2,152090.0,62.7513,63.177,62.6448,63.1504,152090.0
2018-10-24 12:00:00,71.2,71.81,71.08,71.76,109918.0,63.1504,63.6914,63.044,63.6471,109918.0
2018-10-24 12:30:00,71.73,71.73,71.42,71.6,59574.0,63.6205,63.6205,63.3455,63.5052,59574.0
2018-10-24 13:00:00,71.57,71.57,71.28,71.38,52242.0,63.4786,63.4786,63.2213,63.31,52242.0
2018-10-24 13:30:00,71.39,71.46,71.19,71.22,58104.0,63.3189,63.381,63.1415,63.1681,58104.0
2018-10-24 14:00:00,71.22,71.5,71.1,71.47,64350.0,63.1681,63.4165,63.0617,63.3899,64350.0
2018-10-24 14:30:00,71.46,71.63,71.27,71.35,122202.0,63.381,63.5318,63.2125,63.2834,122202.0
2018-10-24 15:00:00,71.34,71.35,71.05,71.08,113750.0,63.2746,63.2834,63.0174,63.044,113750.0
2018-10-24 15:30:00,71.08,71.14,70.57,70.64,326896.0,63.044,63.0972,62.5916,62.6537,326896.0
2018-10-25 09:30:00,70.25,70.27,69.33,69.67,222202.0,62.3078,62.3255,61.4918,61.7934,222202.0
2018-10-25 10:00:00,69.72,69.86,69.5,69.81,105294.0,61.8377,61.9619,61.6426,61.9175,105294.0
2018-10-25 10:30:00,69.81,69.84,69.42,69.55,232150.0,61.9175,61.9441,61.5716,61.6869,232150.0
2018-10-25 11:00:00,69.55,70.14,69.39,70.1,93252.0,61.6869,62.2102,61.545,62.1748,93252.0
2018-10-25 11:30:00,70.1,70.27,70.0,70.11,131470.0,62.1748,62.3255,62.0861,62.1836,131470.0
2018-10-25 12:00:00,70.13,70.13,69.57,69.98,96254.0,62.2014,62.2014,61.7047,62.0683,96254.0
2018-10-25 12:30:00,69.97,70.2,69.97,70.2,69228.0,62.0595,62.2634,62.0595,62.2634,69228.0
2018-10-25 13:00:00,70.2,70.35,69.99,70.17,83276.0,62.2634,62.3965,62.0772,62.2368,83276.0
2018-10-25 13:30:00,70.14,70.17,69.75,69.82,87242.0,62.2102,62.2368,61.8643,61.9264,87242.0
2018-10-25 14:00:00,69.81,69.88,69.67,69.85,93404.0,61.9175,61.9796,61.7934,61.953,93404.0
2018-10-25 14:30:00,69.85,70.09,69.85,70.08,138418.0,61.953,62.1659,61.953,62.157,138418.0
2018-10-25 15:00:00,70.07,70.07,69.86,69.92,113980.0,62.1481,62.1481,61.9619,62.0151,113980.0
2018-10-25 15:30:00,69.98,70.0,69.61,69.82,462426.0,62.0683,62.0861,61.7402,61.9264,462426.0
2018-10-26 09:30:00,69.43,69.52,68.83,68.94,97790.0,61.5805,61.6603,61.0483,61.1459,97790.0
2018-10-26 10:00:00,68.91,69.06,68.44,68.97,67576.0,61.1193,61.2523,60.7024,61.1725,67576.0
2018-10-26 10:30:00,68.89,68.92,68.32,68.33,161244.0,61.1016,61.1282,60.596,60.6049,161244.0
2018-10-26 11:00:00,68.33,68.95,68.32,68.95,190292.0,60.6049,61.1548,60.596,61.1548,190292.0
2018-10-26 11:30:00,68.98,69.41,68.94,68.98,141194.0,61.1814,61.5628,61.1459,61.1814,141194.0
2018-10-26 12:00:00,68.97,69.15,68.89,69.11,119316.0,61.1725,61.3322,61.1016,61.2967,119316.0
2018-10-26 12:30:00,69.12,69.53,69.07,69.42,41272.0,61.3055,61.6692,61.2612,61.5716,41272.0
2018-10-26 13:00:00,69.44,69.57,69.19,69.23,77792.0,61.5894,61.7047,61.3676,61.4031,77792.0
2018-10-26 13:30:00,69.2,69.36,68.97,69.34,119920.0,61.3765,61.5184,61.1725,61.5007,119920.0
2018-10-26 14:00:00,69.36,69.46,69.04,69.21,57658.0,61.5184,61.6071,61.2346,61.3854,57658.0
2018-10-26 14:30:00,69.2,69.37,68.82,68.89,62648.0,61.3765,61.5273,61.0395,61.1016,62648.0
2018-10-26 15:00:00,68.89,69.22,68.65,69.14,111406.0,61.1016,61.3942,60.8887,61.3233,111406.0
2018-10-26 15:30:00,69.13,69.56,68.92,69.2,287846.0,61.3144,61.6958,61.1282,61.3765,287846.0
2018-10-29 09:30:00,69.69,70.32,69.69,70.2,75892.0,61.8111,62.3699,61.8111,62.2634,75892.0
2018-10-29 10:00:00,70.26,70.79,70.26,70.75,115728.0,62.3167,62.7867,62.3167,62.7513,115728.0
2018-10-29 10:30:00,70.75,70.8,70.39,70.63,98450.0,62.7513,62.7956,62.432,62.6448,98450.0
2018-10-29 11:00:00,70.67,70.81,70.39,70.55,40468.0,62.6803,62.8045,62.432,62.5739,40468.0
2018-10-29 11:30:00,70.56,70.6,70.23,70.23,59028.0,62.5827,62.6182,62.2901,62.2901,59028.0
2018-10-29 12:00:00,70.25,70.58,70.14,70.58,37580.0,62.3078,62.6005,62.2102,62.6005,37580.0
2018-10-29 12:30:00,70.55,70.67,70.42,70.52,36272.0,62.5739,62.6803,62.4586,62.5473,36272.0
2018-10-29 13:00:00,70.53,70.7,70.53,70.57,42324.0,62.5561,62.7069,62.5561,62.5916,42324.0
2018-10-29 13:30:00,70.58,70.79,70.53,70.53,84022.0,62.6005,62.7867,62.5561,62.5561,84022.0
2018-10-29 14:00:00,70.52,70.54,70.26,70.36,60202.0,62.5473,62.565,62.3167,62.4054,60202.0
2018-10-29 14:30:00,70.35,70.47,70.13,70.23,80670.0,62.3965,62.5029,62.2014,62.2901,80670.0
2018-10-29 15:00:00,70.26,70.26,69.91,69.92,122390.0,62.3167,62.3167,62.0062,62.0151,122390.0
2018-10-29 15:30:00,69.94,70.22,69.52,70.21,184852.0,62.0328,62.2812,61.6603,62.2723,184852.0
2018-10-30 09:30:00,70.22,71.14,70.1,71.1,386118.0,62.2812,63.0972,62.1748,63.0617,386118.0
2018-10-30 10:00:00,71.14,71.44,71.04,71.38,172696.0,63.0972,63.3633,63.0085,63.31,172696.0
2018-10-30 10:30:00,71.4,71.46,71.16,71.3,124638.0,63.3278,63.381,63.1149,63.2391,124638.0
2018-10-30 11:00:00,71.3,71.65,71.24,71.58,113960.0,63.2391,63.5495,63.1859,63.4874,113960.0
2018-10-30 11:30:00,71.61,71.89,71.59,71.68,110132.0,63.514,63.7624,63.4963,63.5761,110132.0
2018-10-30 12:00:00,71.72,71.88,71.55,71.64,96250.0,63.6116,63.7535,63.4608,63.5406,96250.0
2018-10-30 12:30:00,71.64,71.89,71.47,71.58,90052.0,63.5406,63.7624,63.3899,63.4874,90052.0
2018-10-30 13:00:00,71.61,71.88,71.55,71.78,135636.0,63.514,63.7535,63.4608,63.6648,135636.0
2018-10-30 13:30:00,71.77,72.04,71.64,72.03,93280.0,63.6559,63.8954,63.5406,63.8866,93280.0
2018-10-30 14:00:00,72.05,72.11,71.67,71.73,93894.0,63.9043,63.9575,63.5673,63.6205,93894.0
2018-10-30 14:30:00,71.72,71.97,71.57,71.97,130416.0,63.6116,63.8333,63.4786,63.8333,130416.0
2018-10-30 15:00:00,71.94,72.39,71.81,72.35,268048.0,63.8067,64.2059,63.6914,64.1704,268048.0
2018-10-30 15:30:00,72.41,72.52,72.19,72.39,611122.0,64.2236,64.3212,64.0285,64.2059,611122.0
2018-10-31 09:30:00,71.75,71.93,70.94,71.1,143168.0,63.6382,63.7979,62.9198,63.0617,143168.0
2018-10-31 10:00:00,71.03,71.32,70.75,71.27,166046.0,62.9996,63.2568,62.7513,63.2125,166046.0
2018-10-31 10:30:00,71.27,71.39,70.9,71.11,187348.0,63.2125,63.3189,62.8843,63.0706,187348.0
2018-10-31 11:00:00,71.09,71.48,71.06,71.25,120592.0,63.0528,63.3987,63.0262,63.1947,120592.0
2018-10-31 11:30:00,71.26,71.46,71.12,71.23,85078.0,63.2036,63.381,63.0794,63.177,85078.0
2018-10-31 12:00:00,71.21,71.23,70.89,71.13,125734.0,63.1593,63.177,62.8754,63.0883,125734.0
2018-10-31 12:30:00,71.15,71.63,71.12,71.57,105210.0,63.106,63.5318,63.0794,63.4786,105210.0
2018-10-31 13:00:00,71.6,71.84,71.56,71.81,59856.0,63.5052,63.718,63.4697,63.6914,59856.0
2018-10-31 13:30:00,71.81,72.26,71.73,72.25,93726.0,63.6914,64.0906,63.6205,64.0817,93726.0
2018-10-31 14:00:00,72.23,72.47,72.07,72.34,82960.0,64.0639,64.2768,63.922,64.1615,82960.0
2018-10-31 14:30:00,72.33,72.33,72.14,72.21,73414.0,64.1526,64.1526,63.9841,64.0462,73414.0
2018-10-31 15:00:00,72.2,72.24,71.92,72.0,108862.0,64.0373,64.0728,63.789,63.8599,108862.0
2018-10-31 15:30:00,71.99,72.08,71.56,71.92,437276.0,63.8511,63.9309,63.4697,63.789,437276.0
2018-11-01 09:30:00,72.14,72.6,71.69,72.26,115118.0,63.9841,64.3921,63.585,64.0906,115118.0
2018-11-01 10:00:00,72.25,72.57,71.85,72.47,72850.0,64.0817,64.3655,63.7269,64.2768,72850.0
2018-11-01 10:30:00,72.42,72.77,72.42,72.68,77584.0,64.2325,64.5429,64.2325,64.4631,77584.0
2018-11-01 11:00:00,72.75,73.05,72.58,73.03,70570.0,64.5252,64.7912,64.3744,64.7735,70570.0
2018-11-01 11:30:00,72.99,73.29,72.77,73.22,84628.0,64.738,65.0041,64.5429,64.942,84628.0
2018-11-01 12:00:00,73.22,73.22,72.73,72.86,101684.0,64.942,64.942,64.5074,64.6227,101684.0
2018-11-01 12:30:00,72.86,73.21,72.85,73.21,52346.0,64.6227,64.9331,64.6138,64.9331,52346.0
2018-11-01 13:00:00,73.19,73.19,72.82,72.86,57850.0,64.9154,64.9154,64.5872,64.6227,57850.0
2018-11-01 13:30:00,72.83,72.83,72.58,72.73,63958.0,64.5961,64.5961,64.3744,64.5074,63958.0
2018-11-01 14:00:00,72.71,72.72,72.35,72.44,86452.0,64.4897,64.4985,64.1704,64.2502,86452.0
2018-11-01 14:30:00,72.45,72.53,72.26,72.47,106180.0,64.2591,64.33,64.0906,64.2768,106180.0
2018-11-01 15:00:00,72.48,72.48,72.28,72.44,161784.0,64.2857,64.2857,64.1083,64.2502,161784.0
2018-11-01 15:30:00,72.42,72.61,72.26,72.6,466416.0,64.2325,64.401,64.0906,64.3921,466416.0
2018-11-02 09:30:00,72.72,72.98,71.94,72.25,108640.0,64.4985,64.7292,63.8067,64.0817,108640.0
2018-11-02 10:00:00,72.29,72.8,72.23,72.61,124256.0,64.1172,64.5695,64.0639,64.401,124256.0
2018-11-02 10:30:00,72.65,72.65,71.95,72.1,48814.0,64.4365,64.4365,63.8156,63.9486,48814.0
2018-11-02 11:00:00,72.11,72.14,71.76,71.86,109218.0,63.9575,63.9841,63.6471,63.7358,109218.0
2018-11-02 11:30:00,71.83,72.02,71.7,71.89,271860.0,63.7092,63.8777,63.5939,63.7624,271860.0
2018-11-02 12:00:00,71.98,72.02,71.8,71.94,112038.0,63.8422,63.8777,63.6826,63.8067,112038.0
2018-11-02 12:30:00,71.92,71.95,71.04,71.22,166450.0,63.789,63.8156,63.0085,63.1681,166450.0
2018-11-02 13:00:00,71.27,71.51,71.22,71.32,90196.0,63.2125,63.4253,63.1681,63.2568,90196.0
2018-11-02 13:30:00,71.32,71.52,71.29,71.39,85446.0,63.2568,63.4342,63.2302,63.3189,85446.0
2018-11-02 14:00:00,71.39,71.67,71.14,71.66,150872.0,63.3189,63.5673,63.0972,63.5584,150872.0
2018-11-02 14:30:00,71.63,71.64,71.32,71.33,137584.0,63.5318,63.5406,63.2568,63.2657,137584.0
2018-11-02 15:00:00,71.36,71.69,71.22,71.59,85410.0,63.2923,63.585,63.1681,63.4963,85410.0
2018-11-02 15:30:00,71.63,71.73,71.47,71.73,414412.0,63.5318,63.6205,63.3899,63.6205,414412.0
2018-11-05 09:30:00,72.04,72.89,72.0,72.29,160344.0,63.8954,64.6493,63.8599,64.1172,160344.0
2018-11-05 10:00:00,72.29,72.33,72.08,72.32,84312.0,64.1172,64.1526,63.9309,64.1438,84312.0
2018-11-05 10:30:00,72.38,72.57,72.24,72.42,72622.0,64.197,64.3655,64.0728,64.2325,72622.0
2018-11-05 11:00:00,72.42,72.95,72.39,72.92,59708.0,64.2325,64.7025,64.2059,64.6759,59708.0
2018-11-05 11:30:00,72.9,73.26,72.86,73.18,98488.0,64.6582,64.9775,64.6227,64.9065,98488.0
2018-11-05 12:00:00,73.18,73.31,73.17,73.22,38434.0,64.9065,65.0218,64.8977,64.942,38434.0
2018-11-05 12:30:00,73.26,73.29,73.06,73.21,42210.0,64.9775,65.0041,64.8001,64.9331,42210.0
2018-11-05 13:00:00,73.21,73.22,72.97,73.03,40520.0,64.9331,64.942,64.7203,64.7735,40520.0
2018-11-05 13:30:00,73.02,73.25,73.02,73.22,42550.0,64.7646,64.9686,64.7646,64.942,42550.0
2018-11-05 14:00:00,73.23,73.55,73.13,73.55,73646.0,64.9509,65.2347,64.8622,65.2347,73646.0
2018-11-05 14:30:00,73.55,73.6,73.2,73.32,45334.0,65.2347,65.2791,64.9243,65.0307,45334.0
2018-11-05 15:00:00,73.33,73.48,73.17,73.23,68170.0,65.0396,65.1726,64.8977,64.9509,68170.0
2018-11-05 15:30:00,73.25,73.48,73.18,73.41,235876.0,64.9686,65.1726,64.9065,65.1105,235876.0
2018-11-06 09:30:00,73.44,73.93,73.08,73.36,131662.0,65.1371,65.5717,64.8178,65.0662,131662.0
2018-11-06 10:00:00,73.38,74.1,73.36,73.86,136996.0,65.0839,65.7225,65.0662,65.5097,136996.0
2018-11-06 10:30:00,73.86,73.94,73.54,73.8,108232.0,65.5097,65.5806,65.2258,65.4564,108232.0
2018-11-06 11:00:00,73.83,73.87,73.47,73.56,62704.0,65.4831,65.5185,65.1638,65.2436,62704.0
2018-11-06 11:30:00,73.56,73.63,73.47,73.63,94404.0,65.2436,65.3057,65.1638,65.3057,94404.0
2018-11-06 12:00:00,73.58,73.76,73.58,73.73,74618.0,65.2613,65.421,65.2613,65.3944,74618.0
2018-11-06 12:30:00,73.73,73.83,73.58,73.73,34500.0,65.3944,65.4831,65.2613,65.3944,34500.0
2018-11-06 13:00:00,73.72,73.8,73.62,73.67,38030.0,65.3855,65.4564,65.2968,65.3411,38030.0
2018-11-06 13:30:00,73.7,73.75,73.63,73.75,50278.0,65.3678,65.4121,65.3057,65.4121,50278.0
2018-11-06 14:00:00,73.77,73.77,73.46,73.48,77222.0,65.4298,65.4298,65.1549,65.1726,77222.0
2018-11-06 14:30:00,73.48,73.69,73.46,73.69,74258.0,65.1726,65.3589,65.1549,65.3589,74258.0
2018-11-06 15:00:00,73.71,73.86,73.67,73.86,63216.0,65.3766,65.5097,65.3411,65.5097,63216.0
2018-11-06 15:30:00,73.86,74.29,73.85,74.25,252208.0,65.5097,65.891,65.5008,65.8556,252208.0
2018-11-07 09:30:00,74.64,75.3,74.36,74.87,181178.0,66.2015,66.7869,65.9531,66.4055,181178.0
2018-11-07 10:00:00,74.9,74.9,74.38,74.66,202346.0,66.4321,66.4321,65.9709,66.2192,202346.0
2018-11-07 10:30:00,74.65,74.74,74.33,74.64,141104.0,66.2103,66.2902,65.9265,66.2015,141104.0
2018-11-07 11:00:00,74.67,74.98,74.61,74.69,191120.0,66.2281,66.503,66.1749,66.2458,191120.0
2018-11-07 11:30:00,74.7,74.96,74.56,74.89,165118.0,66.2547,66.4853,66.1305,66.4232,165118.0
2018-11-07 12:00:00,74.92,75.08,74.71,74.71,94590.0,66.4498,66.5917,66.2636,66.2636,94590.0
2018-11-07 12:30:00,74.73,74.86,74.61,74.75,36048.0,66.2813,66.3966,66.1749,66.299,36048.0
2018-11-07 13:00:00,74.82,75.0,74.71,74.83,65984.0,66.3611,66.5208,66.2636,66.37,65984.0
2018-11-07 13:30:00,74.84,74.94,74.58,74.65,77922.0,66.3789,66.4676,66.1483,66.2103,77922.0
2018-11-07 14:00:00,74.67,74.75,74.58,74.58,93180.0,66.2281,66.299,66.1483,66.1483,93180.0
2018-11-07 14:30:00,74.59,74.73,74.51,74.71,50352.0,66.1571,66.2813,66.0862,66.2636,50352.0
2018-11-07 15:00:00,74.72,74.94,74.64,74.92,67912.0,66.2724,66.4676,66.2015,66.4498,67912.0
2018-11-07 15:30:00,74.92,75.08,74.77,75.0,199736.0,66.4498,66.5917,66.3168,66.5208,199736.0
2018-11-08 09:30:00,75.0,75.0,74.4,74.73,83840.0,66.5208,66.5208,65.9886,66.2813,83840.0
2018-11-08 10:00:00,74.74,74.97,74.6,74.89,62456.0,66.2902,66.4942,66.166,66.4232,62456.0
2018-11-08 10:30:00,74.88,75.15,74.85,75.03,188662.0,66.4143,66.6538,66.3877,66.5474,188662.0
2018-11-08 11:00:00,75.05,75.36,74.92,75.33,96860.0,66.5651,66.8401,66.4498,66.8135,96860.0
2018-11-08 11:30:00,75.33,75.47,75.21,75.36,42804.0,66.8135,66.9376,66.707,66.8401,42804.0
2018-11-08 12:00:00,75.37,75.49,75.3,75.36,55212.0,66.8489,66.9554,66.7869,66.8401,55212.0
2018-11-08 12:30:00,75.36,75.49,75.13,75.14,41668.0,66.8401,66.9554,66.6361,66.6449,41668.0
2018-11-08 13:00:00,75.13,75.17,74.85,74.89,124076.0,66.6361,66.6716,66.3877,66.4232,124076.0
2018-11-08 13:30:00,74.89,74.98,74.83,74.95,70040.0,66.4232,66.503,66.37,66.4764,70040.0
2018-11-08 14:00:00,74.95,75.36,74.94,75.24,85462.0,66.4764,66.8401,66.4676,66.7336,85462.0
2018-11-08 14:30:00,75.21,75.53,75.14,75.44,105664.0,66.707,66.9909,66.6449,66.911,105664.0
2018-11-08 15:00:00,75.42,75.58,75.33,75.49,83070.0,66.8933,67.0352,66.8135,66.9554,83070.0
2018-11-08 15:30:00,75.47,75.71,75.38,75.67,322112.0,66.9376,67.1505,66.8578,67.115,322112.0
2018-11-09 09:30:00,75.48,75.66,74.83,75.08,294750.0,66.9465,67.1062,66.37,66.5917,294750.0
2018-11-09 10:00:00,75.05,75.38,75.05,75.27,88770.0,66.5651,66.8578,66.5651,66.7603,88770.0
2018-11-09 10:30:00,75.28,75.33,75.1,75.24,75864.0,66.7691,66.8135,66.6095,66.7336,75864.0
2018-11-09 11:00:00,75.27,75.58,75.14,75.47,113026.0,66.7603,67.0352,66.6449,66.9376,113026.0
2018-11-09 11:30:00,75.49,75.53,75.23,75.23,71412.0,66.9554,66.9909,66.7248,66.7248,71412.0
2018-11-09 12:00:00,75.26,75.45,74.97,75.18,157962.0,66.7514,66.9199,66.4942,66.6804,157962.0
2018-11-09 12:30:00,75.16,75.19,74.91,75.0,110064.0,66.6627,66.6893,66.441,66.5208,110064.0
2018-11-09 13:00:00,74.98,75.03,74.92,74.99,87454.0,66.503,66.5474,66.4498,66.5119,87454.0
2018-11-09 13:30:00,74.97,74.97,74.58,74.83,99286.0,66.4942,66.4942,66.1483,66.37,99286.0
2018-11-09 14:00:00,74.86,74.86,74.58,74.73,73332.0,66.3966,66.3966,66.1483,66.2813,73332.0
2018-11-09 14:30:00,74.75,75.14,74.75,75.13,126176.0,66.299,66.6449,66.299,66.6361,126176.0
2018-11-09 15:00:00,75.14,75.36,75.03,75.35,74788.0,66.6449,66.8401,66.5474,66.8312,74788.0
2018-11-09 15:30:00,75.33,75.36,75.14,75.2,310830.0,66.8135,66.8401,66.6449,66.6982,310830.0
2018-11-12 09:30:00,75.22,75.67,75.02,75.36,261352.0,66.7159,67.115,66.5385,66.8401,261352.0
2018-11-12 10:00:00,75.33,75.38,75.06,75.27,118328.0,66.8135,66.8578,66.574,66.7603,118328.0
2018-11-12 10:30:00,75.29,75.32,74.99,75.05,129924.0,66.778,66.8046,66.5119,66.5651,129924.0
2018-11-12 11:00:00,75.1,75.23,74.9,74.95,110538.0,66.6095,66.7248,66.4321,66.4764,110538.0
2018-11-12 11:30:00,74.94,75.06,74.81,74.98,103964.0,66.4676,66.574,66.3523,66.503,103964.0
2018-11-12 12:00:00,75.0,75.14,74.19,75.03,101148.0,66.5208,66.6449,65.8024,66.5474,101148.0
2018-11-12 12:30:00,75.04,75.04,74.87,74.94,86756.0,66.5563,66.5563,66.4055,66.4676,86756.0
2018-11-12 13:00:00,74.96,74.98,74.79,74.93,48602.0,66.4853,66.503,66.3345,66.4587,48602.0
2018-11-12 13:30:00,74.92,75.01,74.81,74.89,163102.0,66.4498,66.5296,66.3523,66.4232,163102.0
2018-11-12 14:00:00,74.92,75.25,74.9,75.22,128526.0,66.4498,66.7425,66.4321,66.7159,128526.0
2018-11-12 14:30:00,75.24,75.51,75.13,75.36,73558.0,66.7336,66.9731,66.6361,66.8401,73558.0
2018-11-12 15:00:00,75.35,75.37,75.07,75.11,155194.0,66.8312,66.8489,66.5829,66.6183,155194.0
2018-11-12 15:30:00,75.1,75.14,74.54,74.62,416252.0,66.6095,66.6449,66.1128,66.1837,416252.0
2018-11-13 09:30:00,74.51,74.77,74.13,74.71,173084.0,66.0862,66.3168,65.7491,66.2636,173084.0
2018-11-13 10:00:00,74.66,74.76,74.35,74.45,282054.0,66.2192,66.3079,65.9443,66.033,282054.0
2018-11-13 10:30:00,74.44,74.54,74.06,74.2,82002.0,66.0241,66.1128,65.6871,65.8112,82002.0
2018-11-13 11:00:00,74.16,74.53,74.08,74.3,145812.0,65.7757,66.1039,65.7048,65.8999,145812.0
2018-11-13 11:30:00,74.25,74.32,73.62,73.92,208098.0,65.8556,65.9177,65.2968,65.5629,208098.0
2018-11-13 12:00:00,73.94,74.07,73.72,73.8,119218.0,65.5806,65.6959,65.3855,65.4564,119218.0
2018-11-13 12:30:00,73.78,73.82,73.46,73.7,76644.0,65.4387,65.4742,65.1549,65.3678,76644.0
2018-11-13 13:00:00,73.71,73.85,73.52,73.63,58368.0,65.3766,65.5008,65.2081,65.3057,58368.0
2018-11-13 13:30:00,73.63,74.08,73.63,73.96,47390.0,65.3057,65.7048,65.3057,65.5984,47390.0
2018-11-13 14:00:00,73.97,74.06,73.65,73.76,131634.0,65.6072,65.6871,65.3234,65.421,131634.0
2018-11-13 14:30:00,73.77,74.05,73.64,74.02,208150.0,65.4298,65.6782,65.3145,65.6516,208150.0
2018-11-13 15:00:00,74.02,74.25,73.98,74.05,362412.0,65.6516,65.8556,65.6161,65.6782,362412.0
2018-11-13 15:30:00,74.04,74.28,73.99,74.13,476652.0,65.6693,65.8822,65.625,65.7491,476652.0
2018-11-14 09:30:00,74.14,74.24,73.42,73.89,128620.0,65.758,65.8467,65.1194,65.5363,128620.0
2018-11-14 10:00:00,73.89,74.13,73.86,74.07,86068.0,65.5363,65.7491,65.5097,65.6959,86068.0
2018-11-14 10:30:00,74.06,74.57,74.02,74.31,80284.0,65.6871,66.1394,65.6516,65.9088,80284.0
2018-11-14 11:00:00,74.32,74.33,73.96,74.17,79962.0,65.9177,65.9265,65.5984,65.7846,79962.0
2018-11-14 11:30:00,74.17,74.19,73.98,74.15,111080.0,65.7846,65.8024,65.6161,65.7669,111080.0
2018-11-14 12:00:00,74.17,74.47,74.11,74.39,82912.0,65.7846,66.0507,65.7314,65.9797,82912.0
2018-11-14 12:30:00,74.38,74.38,73.98,73.99,83020.0,65.9709,65.9709,65.6161,65.625,83020.0
2018-11-14 13:00:00,73.98,74.1,73.86,73.89,98658.0,65.6161,65.7225,65.5097,65.5363,98658.0
2018-11-14 13:30:00,73.89,73.98,73.75,73.81,115004.0,65.5363,65.6161,65.4121,65.4653,115004.0
2018-11-14 14:00:00,73.81,73.85,73.45,73.75,263556.0,65.4653,65.5008,65.146,65.4121,263556.0
2018-11-14 14:30:00,73.7,73.98,73.61,73.98,132400.0,65.3678,65.6161,65.2879,65.6161,132400.0
2018-11-14 15:00:00,73.98,74.33,73.91,74.16,158882.0,65.6161,65.9265,65.554,65.7757,158882.0
2018-11-14 15:30:00,74.16,74.21,73.77,73.88,339046.0,65.7757,65.8201,65.4298,65.5274,339046.0
2018-11-15 09:30:00,73.83,74.06,73.33,73.6,124024.0,65.4831,65.6871,65.0396,65.2791,124024.0
2018-11-15 10:00:00,73.63,74.0,73.63,73.77,108906.0,65.3057,65.6338,65.3057,65.4298,108906.0
2018-11-15 10:30:00,73.75,74.05,73.51,74.05,64066.0,65.4121,65.6782,65.1992,65.6782,64066.0
2018-11-15 11:00:00,74.03,74.81,74.03,74.68,61586.0,65.6604,66.3523,65.6604,66.237,61586.0
2018-11-15 11:30:00,74.64,74.88,74.58,74.77,103992.0,66.2015,66.4143,66.1483,66.3168,103992.0
2018-11-15 12:00:00,74.73,74.82,74.58,74.77,42400.0,66.2813,66.3611,66.1483,66.3168,42400.0
2018-11-15 12:30:00,74.8,74.89,74.61,74.61,53672.0,66.3434,66.4232,66.1749,66.1749,53672.0
2018-11-15 13:00:00,74.61,74.94,74.33,74.89,80026.0,66.1749,66.4676,65.9265,66.4232,80026.0
2018-11-15 13:30:00,74.92,75.15,74.89,75.14,78972.0,66.4498,66.6538,66.4232,66.6449,78972.0
2018-11-15 14:00:00,75.14,75.16,74.86,75.14,59758.0,66.6449,66.6627,66.3966,66.6449,59758.0
2018-11-15 14:30:00,75.17,75.21,74.77,74.79,80024.0,66.6716,66.707,66.3168,66.3345,80024.0
2018-11-15 15:00:00,74.79,74.82,74.24,74.26,308460.0,66.3345,66.3611,65.8467,65.8644,308460.0
2018-11-15 15:30:00,74.25,74.38,74.14,74.33,745188.0,65.8556,65.9709,65.758,65.9265,745188.0
2018-11-16 09:30:00,74.24,74.57,73.96,74.04,192694.0,65.8467,66.1394,65.5984,65.6693,192694.0
2018-11-16 10:00:00,74.04,74.88,73.99,74.71,425030.0,65.6693,66.4143,65.625,66.2636,425030.0
2018-11-16 10:30:00,74.74,75.23,74.7,75.22,116318.0,66.2902,66.7248,66.2547,66.7159,116318.0
2018-11-16 11:00:00,75.22,75.36,74.89,74.98,58620.0,66.7159,66.8401,66.4232,66.503,58620.0
2018-11-16 11:30:00,74.95,74.98,74.64,74.79,79334.0,66.4764,66.503,66.2015,66.3345,79334.0
2018-11-16 12:00:00,74.81,75.17,74.79,74.92,41290.0,66.3523,66.6716,66.3345,66.4498,41290.0
2018-11-16 12:30:00,74.91,75.33,74.86,75.07,80876.0,66.441,66.8135,66.3966,66.5829,80876.0
2018-11-16 13:00:00,75.11,75.17,74.95,74.99,32998.0,66.6183,66.6716,66.4764,66.5119,32998.0
2018-11-16 13:30:00,75.01,75.01,74.78,74.85,36168.0,66.5296,66.5296,66.3257,66.3877,36168.0
2018-11-16 14:00:00,74.86,75.04,74.77,74.93,76136.0,66.3966,66.5563,66.3168,66.4587,76136.0
2018-11-16 14:30:00,74.9,75.03,74.83,74.86,68768.0,66.4321,66.5474,66.37,66.3966,68768.0
2018-11-16 15:00:00,74.88,74.98,74.7,74.85,123376.0,66.4143,66.503,66.2547,66.3877,123376.0
2018-11-16 15:30:00,74.86,74.99,74.72,74.98,432772.0,66.3966,66.5119,66.2724,66.503,432772.0
2018-11-19 09:30:00,74.97,75.68,74.88,75.53,82550.0,66.4942,67.1239,66.4143,66.9909,82550.0
2018-11-19 10:00:00,75.49,75.51,75.08,75.17,57692.0,66.9554,66.9731,66.5917,66.6716,57692.0
2018-11-19 10:30:00,75.17,75.17,74.72,74.91,48466.0,66.6716,66.6716,66.2724,66.441,48466.0
2018-11-19 11:00:00,74.86,74.92,74.54,74.7,33632.0,66.3966,66.4498,66.1128,66.2547,33632.0
2018-11-19 11:30:00,74.67,74.91,74.64,74.75,39860.0,66.2281,66.441,66.2015,66.299,39860.0
2018-11-19 12:00:00,74.72,74.86,74.51,74.72,44546.0,66.2724,66.3966,66.0862,66.2724,44546.0
2018-11-19 12:30:00,74.71,75.04,74.6,74.94,89436.0,66.2636,66.5563,66.166,66.4676,89436.0
2018-11-19 13:00:00,74.92,75.12,74.75,74.81,62296.0,66.4498,66.6272,66.299,66.3523,62296.0
2018-11-19 13:30:00,74.8,74.96,74.64,74.64,58818.0,66.3434,66.4853,66.2015,66.2015,58818.0
2018-11-19 14:00:00,74.64,74.69,74.52,74.56,77014.0,66.2015,66.2458,66.095,66.1305,77014.0
2018-11-19 14:30:00,74.55,74.85,74.41,74.74,68846.0,66.1217,66.3877,65.9975,66.2902,68846.0
2018-11-19 15:00:00,74.75,74.91,74.64,74.69,120924.0,66.299,66.441,66.2015,66.2458,120924.0
2018-11-19 15:30:00,74.69,74.72,74.38,74.57,276542.0,66.2458,66.2724,65.9709,66.1394,276542.0
2018-11-20 09:30:00,74.55,74.77,73.8,73.97,194478.0,66.1217,66.3168,65.4564,65.6072,194478.0
2018-11-20 10:00:00,73.98,74.16,73.74,73.78,156984.0,65.6161,65.7757,65.4032,65.4387,156984.0
2018-11-20 10:30:00,73.76,73.89,73.43,73.85,112518.0,65.421,65.5363,65.1283,65.5008,112518.0
2018-11-20 11:00:00,73.83,73.94,73.53,73.61,76604.0,65.4831,65.5806,65.217,65.2879,76604.0
2018-11-20 11:30:00,73.63,73.95,73.43,73.49,138192.0,65.3057,65.5895,65.1283,65.1815,138192.0
2018-11-20 12:00:00,73.53,73.76,73.39,73.58,70918.0,65.217,65.421,65.0928,65.2613,70918.0
2018-11-20 12:30:00,73.52,73.64,73.39,73.39,84542.0,65.2081,65.3145,65.0928,65.0928,84542.0
2018-11-20 13:00:00,73.38,73.53,73.25,73.37,66890.0,65.0839,65.217,64.9686,65.0751,66890.0
2018-11-20 13:30:00,73.34,73.67,73.32,73.64,162564.0,65.0485,65.3411,65.0307,65.3145,162564.0
2018-11-20 14:00:00,73.62,73.88,73.49,73.6,101974.0,65.2968,65.5274,65.1815,65.2791,101974.0
2018-11-20 14:30:00,73.59,73.86,73.44,73.48,86680.0,65.2702,65.5097,65.1371,65.1726,86680.0
2018-11-20 15:00:00,73.51,73.6,73.29,73.52,106844.0,65.1992,65.2791,65.0041,65.2081,106844.0
2018-11-20 15:30:00,73.5,73.67,73.32,73.33,385118.0,65.1904,65.3411,65.0307,65.0396,385118.0
2018-11-21 09:30:00,73.32,73.81,73.15,73.42,103758.0,65.0307,65.4653,64.8799,65.1194,103758.0
2018-11-21 10:00:00,73.35,73.44,73.05,73.24,119802.0,65.0573,65.1371,64.7912,64.9598,119802.0
2018-11-21 10:30:00,73.24,73.35,72.98,73.11,96772.0,64.9598,65.0573,64.7292,64.8445,96772.0
2018-11-21 11:00:00,73.1,73.29,72.89,73.05,218448.0,64.8356,65.0041,64.6493,64.7912,218448.0
2018-11-21 11:30:00,73.04,73.05,72.64,72.68,118810.0,64.7824,64.7912,64.4276,64.4631,118810.0
2018-11-21 12:00:00,72.7,72.85,72.62,72.85,99698.0,64.4808,64.6138,64.4099,64.6138,99698.0
2018-11-21 12:30:00,72.85,72.88,72.58,72.67,97042.0,64.6138,64.6405,64.3744,64.4542,97042.0
2018-11-21 13:00:00,72.67,72.69,72.53,72.62,65932.0,64.4542,64.4719,64.33,64.4099,65932.0
2018-11-21 13:30:00,72.63,72.7,72.57,72.64,74050.0,64.4187,64.4808,64.3655,64.4276,74050.0
2018-11-21 14:00:00,72.64,72.67,72.53,72.55,116698.0,64.4276,64.4542,64.33,64.3478,116698.0
2018-11-21 14:30:00,72.55,72.56,72.3,72.3,116620.0,64.3478,64.3566,64.126,64.126,116620.0
2018-11-21 15:00:00,72.3,72.5,72.26,72.32,187458.0,64.126,64.3034,64.0906,64.1438,187458.0
2018-11-21 15:30:00,72.31,72.31,72.05,72.22,546776.0,64.1349,64.1349,63.9043,64.0551,546776.0
2018-11-23 09:30:00,72.01,72.75,71.7,72.75,286334.0,63.8688,64.5252,63.5939,64.5252,286334.0
2018-11-23 10:00:00,72.74,72.83,72.26,72.38,195974.0,64.5163,64.5961,64.0906,64.197,195974.0
2018-11-23 10:30:00,72.37,72.89,72.29,72.83,199238.0,64.1881,64.6493,64.1172,64.5961,199238.0
2018-11-23 11:00:00,72.75,72.95,72.51,72.64,173822.0,64.5252,64.7025,64.3123,64.4276,173822.0
2018-11-23 11:30:00,72.66,72.73,72.29,72.39,169624.0,64.4453,64.5074,64.1172,64.2059,169624.0
2018-11-23 12:00:00,72.42,72.69,72.26,72.64,160008.0,64.2325,64.4719,64.0906,64.4276,160008.0
2018-11-23 12:30:00,72.63,72.95,72.56,72.59,192208.0,64.4187,64.7025,64.3566,64.3832,192208.0
2018-11-26 09:30:00,72.86,73.04,72.2,72.47,124618.0,64.6227,64.7824,64.0373,64.2768,124618.0
2018-11-26 10:00:00,72.41,72.61,72.13,72.22,103962.0,64.2236,64.401,63.9752,64.0551,103962.0
2018-11-26 10:30:00,72.23,72.47,71.98,72.28,332152.0,64.0639,64.2768,63.8422,64.1083,332152.0
2018-11-26 11:00:00,72.32,72.38,72.11,72.16,113914.0,64.1438,64.197,63.9575,64.0019,113914.0
2018-11-26 11:30:00,72.16,72.42,71.92,72.38,197166.0,64.0019,64.2325,63.789,64.197,197166.0
2018-11-26 12:00:00,72.38,72.58,72.32,72.45,155170.0,64.197,64.3744,64.1438,64.2591,155170.0
2018-11-26 12:30:00,72.45,72.5,72.2,72.34,105546.0,64.2591,64.3034,64.0373,64.1615,105546.0
2018-11-26 13:00:00,72.36,72.51,72.23,72.51,103728.0,64.1792,64.3123,64.0639,64.3123,103728.0
2018-11-26 13:30:00,72.51,72.52,72.42,72.44,86512.0,64.3123,64.3212,64.2325,64.2502,86512.0
2018-11-26 14:00:00,72.44,72.49,72.31,72.45,93526.0,64.2502,64.2945,64.1349,64.2591,93526.0
2018-11-26 14:30:00,72.46,72.53,72.35,72.4,91654.0,64.2679,64.33,64.1704,64.2147,91654.0
2018-11-26 15:00:00,72.4,72.42,72.29,72.4,182044.0,64.2147,64.2325,64.1172,64.2147,182044.0
2018-11-26 15:30:00,72.42,72.52,72.36,72.38,330582.0,64.2325,64.3212,64.1792,64.197,330582.0
2018-11-27 09:30:00,72.79,73.52,72.24,72.66,134144.0,64.5606,65.2081,64.0728,64.4453,134144.0
2018-11-27 10:00:00,72.66,72.85,72.46,72.74,92918.0,64.4453,64.6138,64.2679,64.5163,92918.0
2018-11-27 10:30:00,72.76,72.95,72.62,72.72,107756.0,64.534,64.7025,64.4099,64.4985,107756.0
2018-11-27 11:00:00,72.73,72.82,72.55,72.69,126670.0,64.5074,64.5872,64.3478,64.4719,126670.0
2018-11-27 11:30:00,72.66,72.95,72.63,72.86,104876.0,64.4453,64.7025,64.4187,64.6227,104876.0
2018-11-27 12:00:00,72.86,73.11,72.86,72.92,68610.0,64.6227,64.8445,64.6227,64.6759,68610.0
2018-11-27 12:30:00,72.91,73.15,72.89,73.12,53286.0,64.6671,64.8799,64.6493,64.8533,53286.0
2018-11-27 13:00:00,73.1,73.24,73.01,73.17,61450.0,64.8356,64.9598,64.7558,64.8977,61450.0
2018-11-27 13:30:00,73.17,73.44,73.14,73.44,59876.0,64.8977,65.1371,64.8711,65.1371,59876.0
2018-11-27 14:00:00,73.42,73.7,73.33,73.64,218150.0,65.1194,65.3678,65.0396,65.3145,218150.0
2018-11-27 14:30:00,73.67,73.69,73.31,73.36,102722.0,65.3411,65.3589,65.0218,65.0662,102722.0
2018-11-27 15:00:00,73.35,73.52,73.35,73.44,133494.0,65.0573,65.2081,65.0573,65.1371,133494.0
2018-11-27 15:30:00,73.44,73.58,73.39,73.57,284226.0,65.1371,65.2613,65.0928,65.2524,284226.0
2018-11-28 09:30:00,73.64,73.74,73.12,73.42,78362.0,65.3145,65.4032,64.8533,65.1194,78362.0
2018-11-28 10:00:00,73.33,73.55,73.26,73.47,108586.0,65.0396,65.2347,64.9775,65.1638,108586.0
2018-11-28 10:30:00,73.48,73.53,73.26,73.38,61884.0,65.1726,65.217,64.9775,65.0839,61884.0
2018-11-28 11:00:00,73.39,73.41,73.08,73.16,65392.0,65.0928,65.1105,64.8178,64.8888,65392.0
2018-11-28 11:30:00,73.16,73.24,73.03,73.23,42716.0,64.8888,64.9598,64.7735,64.9509,42716.0
2018-11-28 12:00:00,73.26,73.69,73.26,73.54,131466.0,64.9775,65.3589,64.9775,65.2258,131466.0
2018-11-28 12:30:00,73.55,73.78,73.33,73.64,102842.0,65.2347,65.4387,65.0396,65.3145,102842.0
2018-11-28 13:00:00,73.64,73.69,73.46,73.61,122348.0,65.3145,65.3589,65.1549,65.2879,122348.0
2018-11-28 13:30:00,73.65,73.69,73.55,73.59,39654.0,65.3234,65.3589,65.2347,65.2702,39654.0
2018-11-28 14:00:00,73.58,73.7,73.55,73.7,68302.0,65.2613,65.3678,65.2347,65.3678,68302.0
2018-11-28 14:30:00,73.68,73.81,73.58,73.6,57536.0,65.35,65.4653,65.2613,65.2791,57536.0
2018-11-28 15:00:00,73.58,73.7,73.57,73.68,51102.0,65.2613,65.3678,65.2524,65.35,51102.0
2018-11-28 15:30:00,73.67,73.98,73.63,73.98,152032.0,65.3411,65.6161,65.3057,65.6161,152032.0
2018-11-29 09:30:00,73.96,74.36,73.88,74.1,75962.0,65.5984,65.9531,65.5274,65.7225,75962.0
2018-11-29 10:00:00,74.04,74.66,73.99,74.53,55260.0,65.6693,66.2192,65.625,66.1039,55260.0
2018-11-29 10:30:00,74.51,74.72,74.22,74.53,62024.0,66.0862,66.2724,65.829,66.1039,62024.0
2018-11-29 11:00:00,74.5,74.84,74.3,74.84,57438.0,66.0773,66.3789,65.8999,66.3789,57438.0
2018-11-29 11:30:00,74.82,74.86,74.51,74.85,56364.0,66.3611,66.3966,66.0862,66.3877,56364.0
2018-11-29 12:00:00,74.86,75.02,74.75,74.98,54718.0,66.3966,66.5385,66.299,66.503,54718.0
2018-11-29 12:30:00,74.97,75.2,74.94,75.0,50442.0,66.4942,66.6982,66.4676,66.5208,50442.0
2018-11-29 13:00:00,75.0,75.04,74.55,74.61,84742.0,66.5208,66.5563,66.1217,66.1749,84742.0
2018-11-29 13:30:00,74.61,74.77,74.54,74.63,98438.0,66.1749,66.3168,66.1128,66.1926,98438.0
2018-11-29 14:00:00,74.63,74.82,74.6,74.7,138674.0,66.1926,66.3611,66.166,66.2547,138674.0
2018-11-29 14:30:00,74.67,74.85,74.62,74.85,106174.0,66.2281,66.3877,66.1837,66.3877,106174.0
2018-11-29 15:00:00,74.89,74.89,74.45,74.55,94402.0,66.4232,66.4232,66.033,66.1217,94402.0
2018-11-29 15:30:00,74.53,74.61,74.42,74.5,194432.0,66.1039,66.1749,66.0064,66.0773,194432.0
2018-11-30 09:30:00,74.49,75.08,74.48,74.86,86978.0,66.0684,66.5917,66.0596,66.3966,86978.0
2018-11-30 10:00:00,74.79,74.97,74.6,74.74,43508.0,66.3345,66.4942,66.166,66.2902,43508.0
2018-11-30 10:30:00,74.7,74.83,74.53,74.61,29638.0,66.2547,66.37,66.1039,66.1749,29638.0
2018-11-30 11:00:00,74.61,74.65,74.38,74.49,31314.0,66.1749,66.2103,65.9709,66.0684,31314.0
2018-11-30 11:30:00,74.47,74.56,74.33,74.33,31220.0,66.0507,66.1305,65.9265,65.9265,31220.0
2018-11-30 12:00:00,74.33,74.58,74.29,74.58,33698.0,65.9265,66.1483,65.891,66.1483,33698.0
2018-11-30 12:30:00,74.58,74.73,74.57,74.73,30640.0,66.1483,66.2813,66.1394,66.2813,30640.0
2018-11-30 13:00:00,74.74,74.82,74.7,74.71,35644.0,66.2902,66.3611,66.2547,66.2636,35644.0
2018-11-30 13:30:00,74.7,74.85,74.64,74.79,48658.0,66.2547,66.3877,66.2015,66.3345,48658.0
2018-11-30 14:00:00,74.8,74.95,74.71,74.76,62652.0,66.3434,66.4764,66.2636,66.3079,62652.0
2018-11-30 14:30:00,74.78,74.83,74.66,74.82,57794.0,66.3257,66.37,66.2192,66.3611,57794.0
2018-11-30 15:00:00,74.83,74.98,74.81,74.92,93272.0,66.37,66.503,66.3523,66.4498,93272.0
2018-11-30 15:30:00,74.91,75.1,74.91,75.01,323970.0,66.441,66.6095,66.441,66.5296,323970.0
2018-12-03 09:30:00,75.33,75.41,74.78,75.06,216032.0,66.8135,66.8844,66.3257,66.574,216032.0
2018-12-03 10:00:00,75.13,75.38,75.13,75.36,131206.0,66.6361,66.8578,66.6361,66.8401,131206.0
2018-12-03 10:30:00,75.32,75.36,75.0,75.21,103926.0,66.8046,66.8401,66.5208,66.707,103926.0
2018-12-03 11:00:00,75.23,75.25,74.95,75.2,128730.0,66.7248,66.7425,66.4764,66.6982,128730.0
2018-12-03 11:30:00,75.21,75.3,74.95,75.15,69002.0,66.707,66.7869,66.4764,66.6538,69002.0
2018-12-03 12:00:00,75.17,75.44,75.09,75.44,46102.0,66.6716,66.911,66.6006,66.911,46102.0
2018-12-03 12:30:00,75.44,75.57,75.4,75.46,73218.0,66.911,67.0263,66.8756,66.9288,73218.0
2018-12-03 13:00:00,75.47,75.86,75.46,75.55,75642.0,66.9376,67.2835,66.9288,67.0086,75642.0
2018-12-03 13:30:00,75.53,75.53,75.27,75.42,60284.0,66.9909,66.9909,66.7603,66.8933,60284.0
2018-12-03 14:00:00,75.41,75.48,75.24,75.31,47428.0,66.8844,66.9465,66.7336,66.7957,47428.0
2018-12-03 14:30:00,75.3,75.39,75.23,75.27,45182.0,66.7869,66.8667,66.7248,66.7603,45182.0
2018-12-03 15:00:00,75.26,75.5,75.22,75.48,101698.0,66.7514,66.9642,66.7159,66.9465,101698.0
2018-12-03 15:30:00,75.52,75.76,75.48,75.75,269332.0,66.982,67.1949,66.9465,67.186,269332.0
2018-12-04 09:30:00,75.81,76.29,75.64,76.16,98746.0,67.2392,67.6649,67.0884,67.5496,98746.0
2018-12-04 10:00:00,76.13,76.35,76.0,76.13,65156.0,67.523,67.7182,67.4077,67.523,65156.0
2018-12-04 10:30:00,76.13,76.67,76.06,76.54,96436.0,67.523,68.002,67.4609,67.8867,96436.0
2018-12-04 11:00:00,76.5,77.16,76.42,77.09,119920.0,67.8512,68.4366,67.7802,68.3745,119920.0
2018-12-04 11:30:00,77.1,77.1,76.84,76.89,99282.0,68.3834,68.3834,68.1528,68.1971,99282.0
2018-12-04 12:00:00,76.86,76.86,76.08,76.08,91252.0,68.1705,68.1705,67.4787,67.4787,91252.0
2018-12-04 12:30:00,76.11,76.46,75.98,76.43,75576.0,67.5053,67.8157,67.39,67.7891,75576.0
2018-12-04 13:00:00,76.39,76.42,76.05,76.1,70400.0,67.7536,67.7802,67.4521,67.4964,70400.0
2018-12-04 13:30:00,76.08,76.42,76.0,76.33,81604.0,67.4787,67.7802,67.4077,67.7004,81604.0
2018-12-04 14:00:00,76.24,76.29,76.04,76.05,72466.0,67.6206,67.6649,67.4432,67.4521,72466.0
2018-12-04 14:30:00,76.04,76.3,76.04,76.08,65498.0,67.4432,67.6738,67.4432,67.4787,65498.0
2018-12-04 15:00:00,76.05,76.08,75.7,75.74,101942.0,67.4521,67.4787,67.1416,67.1771,101942.0
2018-12-04 15:30:00,75.72,75.98,75.6,75.78,290778.0,67.1594,67.39,67.0529,67.2126,290778.0
2018-12-06 09:30:00,75.85,76.24,74.6,74.61,117854.0,67.2747,67.6206,66.166,66.1749,117854.0
2018-12-06 10:00:00,74.58,74.96,74.54,74.71,94616.0,66.1483,66.4853,66.1128,66.2636,94616.0
2018-12-06 10:30:00,74.72,74.84,74.31,74.54,59240.0,66.2724,66.3789,65.9088,66.1128,59240.0
2018-12-06 11:00:00,74.49,74.6,74.11,74.16,74422.0,66.0684,66.166,65.7314,65.7757,74422.0
2018-12-06 11:30:00,74.17,74.36,74.08,74.24,59634.0,65.7846,65.9531,65.7048,65.8467,59634.0
2018-12-06 12:00:00,74.22,74.77,74.19,74.66,72486.0,65.829,66.3168,65.8024,66.2192,72486.0
2018-12-06 12:30:00,74.66,75.18,74.57,75.08,76552.0,66.2192,66.6804,66.1394,66.5917,76552.0
2018-12-06 13:00:00,75.07,75.07,74.83,74.84,46312.0,66.5829,66.5829,66.37,66.3789,46312.0
2018-12-06 13:30:00,74.83,75.39,74.57,75.39,89338.0,66.37,66.8667,66.1394,66.8667,89338.0
2018-12-06 14:00:00,75.43,75.61,75.15,75.61,74562.0,66.9022,67.0618,66.6538,67.0618,74562.0
2018-12-06 14:30:00,75.61,75.67,75.19,75.63,236772.0,67.0618,67.115,66.6893,67.0796,236772.0
2018-12-06 15:00:00,75.65,75.81,75.45,75.57,182202.0,67.0973,67.2392,66.9199,67.0263,182202.0
2018-12-06 15:30:00,75.55,76.01,75.54,75.75,407838.0,67.0086,67.4166,66.9997,67.186,407838.0
2018-12-07 09:30:00,75.91,76.05,75.46,75.49,78688.0,67.3279,67.4521,66.9288,66.9554,78688.0
2018-12-07 10:00:00,75.55,75.63,74.96,75.0,48296.0,67.0086,67.0796,66.4853,66.5208,48296.0
2018-12-07 10:30:00,74.98,75.39,74.82,75.36,28918.0,66.503,66.8667,66.3611,66.8401,28918.0
2018-12-07 11:00:00,75.3,75.37,74.98,75.14,36866.0,66.7869,66.8489,66.503,66.6449,36866.0
2018-12-07 11:30:00,75.14,75.34,75.01,75.05,29074.0,66.6449,66.8223,66.5296,66.5651,29074.0
2018-12-07 12:00:00,74.96,75.32,74.92,75.2,22796.0,66.4853,66.8046,66.4498,66.6982,22796.0
2018-12-07 12:30:00,75.16,75.32,74.84,75.27,20610.0,66.6627,66.8046,66.3789,66.7603,20610.0
2018-12-07 13:00:00,75.19,75.36,75.05,75.21,36918.0,66.6893,66.8401,66.5651,66.707,36918.0
2018-12-07 13:30:00,75.16,75.16,74.96,74.99,32736.0,66.6627,66.6627,66.4853,66.5119,32736.0
2018-12-07 14:00:00,74.96,75.06,74.78,74.98,44440.0,66.4853,66.574,66.3257,66.503,44440.0
2018-12-07 14:30:00,75.01,75.14,74.86,74.88,49108.0,66.5296,66.6449,66.3966,66.4143,49108.0
2018-12-07 15:00:00,74.88,75.24,74.73,75.21,107902.0,66.4143,66.7336,66.2813,66.707,107902.0
2018-12-07 15:30:00,75.19,75.53,75.08,75.2,307706.0,66.6893,66.9909,66.5917,66.6982,307706.0
2018-12-10 09:30:00,75.41,75.48,74.72,74.78,116432.0,66.8844,66.9465,66.2724,66.3257,116432.0
2018-12-10 10:00:00,74.76,74.76,74.36,74.56,63512.0,66.3079,66.3079,65.9531,66.1305,63512.0
2018-12-10 10:30:00,74.56,74.6,73.89,74.24,98464.0,66.1305,66.166,65.5363,65.8467,98464.0
2018-12-10 11:00:00,74.26,74.28,73.83,73.98,88150.0,65.8644,65.8822,65.4831,65.6161,88150.0
2018-12-10 11:30:00,74.03,74.49,73.8,74.38,66100.0,65.6604,66.0684,65.4564,65.9709,66100.0
2018-12-10 12:00:00,74.4,74.8,74.35,74.65,54354.0,65.9886,66.3434,65.9443,66.2103,54354.0
2018-12-10 12:30:00,74.64,75.3,74.64,74.92,89500.0,66.2015,66.7869,66.2015,66.4498,89500.0
2018-12-10 13:00:00,74.91,75.1,74.76,74.79,48794.0,66.441,66.6095,66.3079,66.3345,48794.0
2018-12-10 13:30:00,74.74,75.23,74.74,75.11,30258.0,66.2902,66.7248,66.2902,66.6183,30258.0
2018-12-10 14:00:00,75.13,75.26,74.89,75.21,46584.0,66.6361,66.7514,66.4232,66.707,46584.0
2018-12-10 14:30:00,75.24,75.35,75.08,75.08,50914.0,66.7336,66.8312,66.5917,66.5917,50914.0
2018-12-10 15:00:00,75.09,75.36,75.06,75.33,71978.0,66.6006,66.8401,66.574,66.8135,71978.0
2018-12-10 15:30:00,75.36,75.66,75.33,75.63,321072.0,66.8401,67.1062,66.8135,67.0796,321072.0
2018-12-11 09:30:00,76.1,77.06,75.74,76.98,96184.0,67.4964,68.3479,67.1771,68.2769,96184.0
2018-12-11 10:00:00,76.94,77.35,76.86,76.94,91582.0,68.2414,68.6051,68.1705,68.2414,91582.0
2018-12-11 10:30:00,76.95,77.19,76.67,76.82,214320.0,68.2503,68.4632,68.002,68.135,214320.0
2018-12-11 11:00:00,76.83,76.86,76.46,76.6,56462.0,68.1439,68.1705,67.8157,67.9399,56462.0
2018-12-11 11:30:00,76.57,76.61,76.31,76.52,101410.0,67.9133,67.9488,67.6827,67.8689,101410.0
2018-12-11 12:00:00,76.52,76.52,76.23,76.38,59754.0,67.8689,67.8689,67.6117,67.7448,59754.0
2018-12-11 12:30:00,76.37,76.52,76.31,76.33,46080.0,67.7359,67.8689,67.6827,67.7004,46080.0
2018-12-11 13:00:00,76.31,76.5,76.26,76.41,60592.0,67.6827,67.8512,67.6383,67.7714,60592.0
2018-12-11 13:30:00,76.44,76.46,76.08,76.09,56910.0,67.798,67.8157,67.4787,67.4875,56910.0
2018-12-11 14:00:00,76.08,76.47,76.06,76.46,67046.0,67.4787,67.8246,67.4609,67.8157,67046.0
2018-12-11 14:30:00,76.49,76.68,76.32,76.51,72094.0,67.8423,68.0108,67.6915,67.8601,72094.0
2018-12-11 15:00:00,76.48,76.86,76.45,76.86,85696.0,67.8335,68.1705,67.8068,68.1705,85696.0
2018-12-11 15:30:00,76.84,76.98,76.41,76.46,260676.0,68.1528,68.2769,67.7714,67.8157,260676.0
2018-12-12 09:30:00,77.22,77.49,76.89,77.45,96578.0,68.4898,68.7293,68.1971,68.6938,96578.0
2018-12-12 10:00:00,77.39,77.67,77.37,77.61,81420.0,68.6406,68.8889,68.6228,68.8357,81420.0
2018-12-12 10:30:00,77.57,77.57,77.33,77.5,86272.0,68.8002,68.8002,68.5874,68.7381,86272.0
2018-12-12 11:00:00,77.49,77.51,77.22,77.24,98108.0,68.7293,68.747,68.4898,68.5075,98108.0
2018-12-12 11:30:00,77.24,77.39,77.22,77.35,59454.0,68.5075,68.6406,68.4898,68.6051,59454.0
2018-12-12 12:00:00,77.36,77.55,77.27,77.54,27762.0,68.614,68.7825,68.5341,68.7736,27762.0
2018-12-12 12:30:00,77.51,77.56,77.42,77.5,48282.0,68.747,68.7914,68.6672,68.7381,48282.0
2018-12-12 13:00:00,77.52,77.57,77.45,77.57,30962.0,68.7559,68.8002,68.6938,68.8002,30962.0
2018-12-12 13:30:00,77.58,77.63,77.5,77.59,42920.0,68.8091,68.8534,68.7381,68.818,42920.0
2018-12-12 14:00:00,77.57,77.72,77.5,77.63,69134.0,68.8002,68.9333,68.7381,68.8534,69134.0
2018-12-12 14:30:00,77.63,77.8,77.5,77.6,128026.0,68.8534,69.0042,68.7381,68.8268,128026.0
2018-12-12 15:00:00,77.6,77.75,77.55,77.68,134390.0,68.8268,68.9599,68.7825,68.8978,134390.0
2018-12-12 15:30:00,77.7,77.89,77.46,77.46,373296.0,68.9155,69.084,68.7027,68.7027,373296.0
2018-12-13 09:30:00,77.33,78.0,77.2,77.34,102074.0,68.5874,69.1816,68.4721,68.5962,102074.0
2018-12-13 10:00:00,77.33,77.82,77.24,77.3,95272.0,68.5874,69.022,68.5075,68.5607,95272.0
2018-12-13 10:30:00,77.24,77.28,76.88,76.97,77474.0,68.5075,68.543,68.1882,68.2681,77474.0
2018-12-13 11:00:00,76.97,77.4,76.94,77.24,65338.0,68.2681,68.6494,68.2414,68.5075,65338.0
2018-12-13 11:30:00,77.24,77.48,77.2,77.37,88388.0,68.5075,68.7204,68.4721,68.6228,88388.0
2018-12-13 12:00:00,77.37,77.56,77.33,77.47,63086.0,68.6228,68.7914,68.5874,68.7115,63086.0
2018-12-13 12:30:00,77.45,77.51,77.36,77.51,57322.0,68.6938,68.747,68.614,68.747,57322.0
2018-12-13 13:00:00,77.52,77.53,77.24,77.34,42158.0,68.7559,68.7647,68.5075,68.5962,42158.0
2018-12-13 13:30:00,77.38,77.71,77.38,77.48,36596.0,68.6317,68.9244,68.6317,68.7204,36596.0
2018-12-13 14:00:00,77.48,77.5,77.27,77.42,80540.0,68.7204,68.7381,68.5341,68.6672,80540.0
2018-12-13 14:30:00,77.43,77.76,77.33,77.71,47312.0,68.6761,68.9687,68.5874,68.9244,47312.0
2018-12-13 15:00:00,77.7,77.73,77.52,77.72,72824.0,68.9155,68.9421,68.7559,68.9333,72824.0
2018-12-13 15:30:00,77.71,78.0,77.69,77.91,262348.0,68.9244,69.1816,68.9067,69.1018,262348.0
2018-12-14 09:30:00,77.64,77.76,76.91,77.33,108234.0,68.8623,68.9687,68.2148,68.5874,108234.0
2018-12-14 10:00:00,77.31,77.42,77.06,77.39,46518.0,68.5696,68.6672,68.3479,68.6406,46518.0
2018-12-14 10:30:00,77.38,77.38,77.09,77.11,71316.0,68.6317,68.6317,68.3745,68.3922,71316.0
2018-12-14 11:00:00,77.1,77.11,76.78,76.81,91366.0,68.3834,68.3922,68.0995,68.1261,91366.0
2018-12-14 11:30:00,76.78,76.85,76.26,76.26,93456.0,68.0995,68.1616,67.6383,67.6383,93456.0
2018-12-14 12:00:00,76.28,76.35,75.95,76.2,174212.0,67.6561,67.7182,67.3634,67.5851,174212.0
2018-12-14 12:30:00,76.21,76.33,75.98,76.27,131416.0,67.594,67.7004,67.39,67.6472,131416.0
2018-12-14 13:00:00,76.25,76.33,76.14,76.22,109000.0,67.6295,67.7004,67.5319,67.6028,109000.0
2018-12-14 13:30:00,76.22,76.23,76.0,76.03,91586.0,67.6028,67.6117,67.4077,67.4343,91586.0
2018-12-14 14:00:00,76.04,76.13,75.99,76.04,79272.0,67.4432,67.523,67.3989,67.4432,79272.0
2018-12-14 14:30:00,76.03,76.09,75.92,76.04,72978.0,67.4343,67.4875,67.3368,67.4432,72978.0
2018-12-14 15:00:00,76.05,76.14,75.87,75.89,98442.0,67.4521,67.5319,67.2924,67.3102,98442.0
2018-12-14 15:30:00,75.88,75.92,75.66,75.8,253072.0,67.3013,67.3368,67.1062,67.2303,253072.0
2018-12-17 09:30:00,75.45,75.8,74.14,74.36,229328.0,66.9199,67.2303,65.758,65.9531,229328.0
2018-12-17 10:00:00,74.41,75.0,74.36,74.41,83472.0,65.9975,66.5208,65.9531,65.9975,83472.0
2018-12-17 10:30:00,74.45,74.8,74.29,74.6,73128.0,66.033,66.3434,65.891,66.166,73128.0
2018-12-17 11:00:00,74.58,74.81,74.5,74.65,76190.0,66.1483,66.3523,66.0773,66.2103,76190.0
2018-12-17 11:30:00,74.66,75.03,74.65,75.0,100648.0,66.2192,66.5474,66.2103,66.5208,100648.0
2018-12-17 12:00:00,75.0,75.03,74.58,74.58,66392.0,66.5208,66.5474,66.1483,66.1483,66392.0
2018-12-17 12:30:00,74.55,74.58,73.98,74.03,212094.0,66.1217,66.1483,65.6161,65.6604,212094.0
2018-12-17 13:00:00,74.01,74.35,74.01,74.2,55470.0,65.6427,65.9443,65.6427,65.8112,55470.0
2018-12-17 13:30:00,74.2,74.25,73.64,73.8,150182.0,65.8112,65.8556,65.3145,65.4564,150182.0
2018-12-17 14:00:00,73.71,73.74,73.48,73.54,96676.0,65.3766,65.4032,65.1726,65.2258,96676.0
2018-12-17 14:30:00,73.53,73.86,73.25,73.57,210388.0,65.217,65.5097,64.9686,65.2524,210388.0
2018-12-17 15:00:00,73.57,73.67,73.17,73.26,206856.0,65.2524,65.3411,64.8977,64.9775,206856.0
2018-12-17 15:30:00,73.26,73.27,72.6,73.07,639496.0,64.9775,64.9864,64.3921,64.809,639496.0
2018-12-18 09:30:00,73.28,74.11,73.08,73.39,162838.0,64.9952,65.7314,64.8178,65.0928,162838.0
2018-12-18 10:00:00,73.45,73.48,73.16,73.17,175928.0,65.146,65.1726,64.8888,64.8977,175928.0
2018-12-18 10:30:00,73.22,73.33,72.97,73.04,104432.0,64.942,65.0396,64.7203,64.7824,104432.0
2018-12-18 11:00:00,73.06,73.33,72.95,73.19,120636.0,64.8001,65.0396,64.7025,64.9154,120636.0
2018-12-18 11:30:00,73.2,73.48,73.11,73.25,257460.0,64.9243,65.1726,64.8445,64.9686,257460.0
2018-12-18 12:00:00,73.28,73.55,73.22,73.32,161566.0,64.9952,65.2347,64.942,65.0307,161566.0
2018-12-18 12:30:00,73.33,73.36,73.14,73.25,109786.0,65.0396,65.0662,64.8711,64.9686,109786.0
2018-12-18 13:00:00,73.24,73.25,72.87,72.92,83544.0,64.9598,64.9686,64.6316,64.6759,83544.0
2018-12-18 13:30:00,72.89,73.03,72.65,72.86,57318.0,64.6493,64.7735,64.4365,64.6227,57318.0
2018-12-18 14:00:00,72.85,73.07,72.81,73.05,81378.0,64.6138,64.809,64.5784,64.7912,81378.0
2018-12-18 14:30:00,73.05,73.07,72.39,72.46,143582.0,64.7912,64.809,64.2059,64.2679,143582.0
2018-12-18 15:00:00,72.46,72.63,72.36,72.41,168276.0,64.2679,64.4187,64.1792,64.2236,168276.0
2018-12-18 15:30:00,72.43,73.08,72.43,72.84,405072.0,64.2413,64.8178,64.2413,64.605,405072.0
2018-12-19 09:30:00,73.53,74.31,72.94,73.19,170020.0,65.217,65.9088,64.6937,64.9154,170020.0
2018-12-19 10:00:00,73.27,73.5,73.05,73.37,120186.0,64.9864,65.1904,64.7912,65.0751,120186.0
2018-12-19 10:30:00,73.35,73.46,73.07,73.2,180274.0,65.0573,65.1549,64.809,64.9243,180274.0
2018-12-19 11:00:00,73.17,73.25,72.6,72.79,221060.0,64.8977,64.9686,64.3921,64.5606,221060.0
2018-12-19 11:30:00,72.79,73.06,72.55,73.01,235420.0,64.5606,64.8001,64.3478,64.7558,235420.0
2018-12-19 12:00:00,73.04,73.22,72.98,73.05,171740.0,64.7824,64.942,64.7292,64.7912,171740.0
2018-12-19 12:30:00,73.07,73.19,72.89,72.98,151702.0,64.809,64.9154,64.6493,64.7292,151702.0
2018-12-19 13:00:00,72.96,73.02,72.72,72.74,128728.0,64.7114,64.7646,64.4985,64.5163,128728.0
2018-12-19 13:30:00,72.75,72.86,72.57,72.74,197818.0,64.5252,64.6227,64.3655,64.5163,197818.0
2018-12-19 14:00:00,72.73,72.75,71.86,72.45,280058.0,64.5074,64.5252,63.7358,64.2591,280058.0
2018-12-19 14:30:00,72.44,72.59,71.27,71.45,361306.0,64.2502,64.3832,63.2125,63.3721,361306.0
2018-12-19 15:00:00,71.44,71.46,70.89,71.05,486644.0,63.3633,63.381,62.8754,63.0174,486644.0
2018-12-19 15:30:00,71.07,71.24,70.85,70.99,795762.0,63.0351,63.1859,62.84,62.9641,795762.0
2018-12-20 09:30:00,70.7,70.89,69.38,69.98,284788.0,62.7069,62.8754,61.5362,62.0683,284788.0
2018-12-20 10:00:00,70.0,70.89,69.97,70.56,284496.0,62.0861,62.8754,62.0595,62.5827,284496.0
2018-12-20 10:30:00,70.53,71.14,70.49,71.11,91344.0,62.5561,63.0972,62.5207,63.0706,91344.0
2018-12-20 11:00:00,71.08,71.55,71.07,71.24,207612.0,63.044,63.4608,63.0351,63.1859,207612.0
2018-12-20 11:30:00,71.24,71.24,70.43,70.55,174618.0,63.1859,63.1859,62.4674,62.5739,174618.0
2018-12-20 12:00:00,70.58,70.66,70.19,70.35,244688.0,62.6005,62.6714,62.2546,62.3965,244688.0
2018-12-20 12:30:00,70.34,70.38,70.07,70.36,133558.0,62.3876,62.4231,62.1481,62.4054,133558.0
2018-12-20 13:00:00,70.33,70.33,69.86,70.0,169384.0,62.3788,62.3788,61.9619,62.0861,169384.0
2018-12-20 13:30:00,70.01,70.01,69.6,69.64,85440.0,62.0949,62.0949,61.7313,61.7668,85440.0
2018-12-20 14:00:00,69.61,69.64,68.78,69.44,288186.0,61.7402,61.7668,61.004,61.5894,288186.0
2018-12-20 14:30:00,69.4,70.06,69.33,69.68,203102.0,61.5539,62.1393,61.4918,61.8022,203102.0
2018-12-20 15:00:00,69.67,70.08,69.34,69.83,246056.0,61.7934,62.157,61.5007,61.9353,246056.0
2018-12-20 15:30:00,69.79,70.08,69.42,69.61,479112.0,61.8998,62.157,61.5716,61.7402,479112.0
2018-12-21 09:30:00,69.5,71.02,69.17,70.92,406312.0,61.6426,62.9907,61.3499,62.902,406312.0
2018-12-21 10:00:00,70.97,71.93,70.94,71.42,106190.0,62.9464,63.7979,62.9198,63.3455,106190.0
2018-12-21 10:30:00,71.49,71.61,71.32,71.36,76464.0,63.4076,63.514,63.2568,63.2923,76464.0
2018-12-21 11:00:00,71.36,71.36,70.72,71.06,112212.0,63.2923,63.2923,62.7247,63.0262,112212.0
2018-12-21 11:30:00,71.07,71.16,70.61,70.68,77486.0,63.0351,63.1149,62.6271,62.6892,77486.0
2018-12-21 12:00:00,70.69,71.0,70.36,70.36,98982.0,62.6981,62.973,62.4054,62.4054,98982.0
2018-12-21 12:30:00,70.31,70.8,70.14,70.24,90408.0,62.361,62.7956,62.2102,62.2989,90408.0
2018-12-21 13:00:00,70.26,70.38,70.1,70.16,76214.0,62.3167,62.4231,62.1748,62.228,76214.0
2018-12-21 13:30:00,70.23,70.53,69.9,70.0,113134.0,62.2901,62.5561,61.9974,62.0861,113134.0
2018-12-21 14:00:00,69.97,70.03,69.7,69.75,72262.0,62.0595,62.1127,61.82,61.8643,72262.0
2018-12-21 14:30:00,69.74,69.88,69.5,69.64,118122.0,61.8555,61.9796,61.6426,61.7668,118122.0
2018-12-21 15:00:00,69.67,69.82,69.18,69.18,119232.0,61.7934,61.9264,61.3588,61.3588,119232.0
2018-12-21 15:30:00,69.17,69.33,68.89,69.08,559654.0,61.3499,61.4918,61.1016,61.2701,559654.0
2018-12-24 09:30:00,69.02,69.09,67.88,68.08,131456.0,61.2169,61.2789,60.2057,60.3831,131456.0
2018-12-24 10:00:00,68.03,68.03,67.13,67.81,169738.0,60.3388,60.3388,59.5405,60.1437,169738.0
2018-12-24 10:30:00,67.83,68.36,67.63,67.75,102792.0,60.1614,60.6315,59.984,60.0904,102792.0
2018-12-24 11:00:00,67.71,67.72,67.23,67.36,166492.0,60.055,60.0638,59.6292,59.7445,166492.0
2018-12-24 11:30:00,67.33,67.67,67.2,67.42,92226.0,59.7179,60.0195,59.6026,59.7977,92226.0
2018-12-24 12:00:00,67.47,67.61,67.24,67.4,120046.0,59.8421,59.9663,59.6381,59.78,120046.0
2018-12-24 12:30:00,67.42,67.61,67.03,67.07,242796.0,59.7977,59.9663,59.4518,59.4873,242796.0
2018-12-26 09:30:00,67.29,68.22,67.25,67.41,64656.0,59.6824,60.5073,59.647,59.7889,64656.0
2018-12-26 10:00:00,67.44,67.79,67.35,67.77,95586.0,59.8155,60.1259,59.7357,60.1082,95586.0
2018-12-26 10:30:00,67.77,67.85,67.01,67.2,60406.0,60.1082,60.1791,59.4341,59.6026,60406.0
2018-12-26 11:00:00,67.21,67.61,67.21,67.58,53102.0,59.6115,59.9663,59.6115,59.9397,53102.0
2018-12-26 11:30:00,67.58,67.81,67.37,67.73,53006.0,59.9397,60.1437,59.7534,60.0727,53006.0
2018-12-26 12:00:00,67.76,68.21,67.76,67.9,66870.0,60.0993,60.4984,60.0993,60.2235,66870.0
2018-12-26 12:30:00,67.88,68.2,67.85,68.07,65378.0,60.2057,60.4896,60.1791,60.3743,65378.0
2018-12-26 13:00:00,68.06,68.07,67.69,67.82,57658.0,60.3654,60.3743,60.0372,60.1525,57658.0
2018-12-26 13:30:00,67.87,68.22,67.82,68.14,48120.0,60.1969,60.5073,60.1525,60.4363,48120.0
2018-12-26 14:00:00,68.17,68.2,67.89,67.95,59838.0,60.463,60.4896,60.2146,60.2678,59838.0
2018-12-26 14:30:00,67.95,68.17,67.92,68.14,56184.0,60.2678,60.463,60.2412,60.4363,56184.0
2018-12-26 15:00:00,68.16,68.34,68.11,68.33,72972.0,60.4541,60.6137,60.4097,60.6049,72972.0
2018-12-26 15:30:00,68.31,69.16,68.3,69.13,276270.0,60.5871,61.341,60.5783,61.3144,276270.0
2018-12-27 09:30:00,68.67,68.73,67.6,67.86,111770.0,60.9064,60.9596,59.9574,60.188,111770.0
2018-12-27 10:00:00,67.86,68.26,67.69,68.03,82364.0,60.188,60.5428,60.0372,60.3388,82364.0
2018-12-27 10:30:00,68.04,68.89,67.97,68.67,62236.0,60.3476,61.1016,60.2856,60.9064,62236.0
2018-12-27 11:00:00,68.67,69.05,68.47,69.05,110282.0,60.9064,61.2435,60.729,61.2435,110282.0
2018-12-27 11:30:00,69.05,69.27,68.86,69.24,49536.0,61.2435,61.4386,61.0749,61.412,49536.0
2018-12-27 12:00:00,69.21,69.22,68.57,68.65,45456.0,61.3854,61.3942,60.8177,60.8887,45456.0
2018-12-27 12:30:00,68.61,68.99,68.6,68.89,44172.0,60.8532,61.1902,60.8443,61.1016,44172.0
2018-12-27 13:00:00,68.94,68.97,68.62,68.62,45886.0,61.1459,61.1725,60.8621,60.8621,45886.0
2018-12-27 13:30:00,68.62,68.88,68.58,68.67,105398.0,60.8621,61.0927,60.8266,60.9064,105398.0
2018-12-27 14:00:00,68.57,68.61,67.97,68.11,80150.0,60.8177,60.8532,60.2856,60.4097,80150.0
2018-12-27 14:30:00,68.11,68.82,68.03,68.75,57438.0,60.4097,61.0395,60.3388,60.9774,57438.0
2018-12-27 15:00:00,68.77,69.49,68.55,69.48,82152.0,60.9951,61.6337,60.8,61.6248,82152.0
2018-12-27 15:30:00,69.46,70.05,69.29,70.05,275616.0,61.6071,62.1304,61.4563,62.1304,275616.0
2018-12-28 09:30:00,70.06,70.29,69.64,70.05,81664.0,62.3941,62.5989,62.02,62.3852,81664.0
2018-12-28 10:00:00,70.1,70.23,69.62,69.67,49542.0,62.4297,62.5455,62.0022,62.0467,49542.0
2018-12-28 10:30:00,69.59,69.74,69.18,69.41,55000.0,61.9755,62.1091,61.6104,61.8152,55000.0
2018-12-28 11:00:00,69.33,69.38,68.83,69.22,352120.0,61.7439,61.7885,61.2987,61.646,352120.0
2018-12-28 11:30:00,69.23,69.35,69.06,69.23,51168.0,61.6549,61.7618,61.5035,61.6549,51168.0
2018-12-28 12:00:00,69.25,69.44,68.76,68.85,143316.0,61.6727,61.8419,61.2363,61.3165,143316.0
2018-12-28 12:30:00,68.86,69.25,68.72,68.96,179544.0,61.3254,61.6727,61.2007,61.4144,179544.0
2018-12-28 13:00:00,68.98,69.23,68.83,69.03,158288.0,61.4322,61.6549,61.2987,61.4768,158288.0
2018-12-28 13:30:00,69.01,69.33,68.79,69.25,180682.0,61.459,61.7439,61.263,61.6727,180682.0
2018-12-28 14:00:00,69.28,69.88,69.28,69.52,64072.0,61.6994,62.2338,61.6994,61.9132,64072.0
2018-12-28 14:30:00,69.52,70.29,69.31,70.24,190866.0,61.9132,62.5989,61.7261,62.5544,190866.0
2018-12-28 15:00:00,70.21,70.26,69.32,69.42,152936.0,62.5277,62.5722,61.735,61.8241,152936.0
2018-12-28 15:30:00,69.39,69.62,69.19,69.49,258974.0,61.7974,62.0022,61.6193,61.8864,258974.0
2018-12-31 09:30:00,69.72,69.92,69.42,69.5,54486.0,62.0913,62.2694,61.8241,61.8953,54486.0
2018-12-31 10:00:00,69.52,69.61,69.16,69.59,72604.0,61.9132,61.9933,61.5926,61.9755,72604.0
2018-12-31 10:30:00,69.52,69.67,69.36,69.45,36738.0,61.9132,62.0467,61.7707,61.8508,36738.0
2018-12-31 11:00:00,69.46,69.72,69.14,69.33,44164.0,61.8597,62.0913,61.5747,61.7439,44164.0
2018-12-31 11:30:00,69.24,69.29,68.92,69.02,41286.0,61.6638,61.7083,61.3788,61.4679,41286.0
2018-12-31 12:00:00,69.02,69.15,68.9,69.15,52528.0,61.4679,61.5836,61.361,61.5836,52528.0
2018-12-31 12:30:00,69.22,69.46,69.16,69.46,46456.0,61.646,61.8597,61.5926,61.8597,46456.0
2018-12-31 13:00:00,69.48,69.69,69.45,69.58,47762.0,61.8775,62.0646,61.8508,61.9666,47762.0
2018-12-31 13:30:00,69.61,69.7,69.52,69.58,48872.0,61.9933,62.0735,61.9132,61.9666,48872.0
2018-12-31 14:00:00,69.55,69.68,69.27,69.38,50306.0,61.9399,62.0557,61.6905,61.7885,50306.0
2018-12-31 14:30:00,69.36,69.56,69.22,69.33,29520.0,61.7707,61.9488,61.646,61.7439,29520.0
2018-12-31 15:00:00,69.32,69.5,69.22,69.36,53234.0,61.735,61.8953,61.646,61.7707,53234.0
2018-12-31 15:30:00,69.36,69.63,69.21,69.63,222790.0,61.7707,62.0111,61.6371,62.0111,222790.0
2019-01-02 09:30:00,68.89,69.08,68.22,68.36,246148.0,61.3521,61.5213,60.7554,60.8801,246148.0
2019-01-02 10:00:00,68.38,68.62,67.76,67.76,182944.0,60.8979,61.1116,60.3457,60.3457,182944.0
2019-01-02 10:30:00,67.74,68.06,67.57,67.75,235736.0,60.3279,60.6129,60.1765,60.3368,235736.0
2019-01-02 11:00:00,67.75,68.46,67.67,68.24,167914.0,60.3368,60.9691,60.2656,60.7732,167914.0
2019-01-02 11:30:00,68.22,68.3,67.74,67.75,152042.0,60.7554,60.8267,60.3279,60.3368,152042.0
2019-01-02 12:00:00,67.74,67.95,67.45,67.45,86846.0,60.3279,60.5149,60.0697,60.0697,86846.0
2019-01-02 12:30:00,67.45,67.96,67.42,67.91,73068.0,60.0697,60.5239,60.0429,60.4793,73068.0
2019-01-02 13:00:00,67.91,68.09,67.88,68.04,83862.0,60.4793,60.6396,60.4526,60.5951,83862.0
2019-01-02 13:30:00,68.02,68.13,67.77,68.12,129804.0,60.5773,60.6753,60.3546,60.6663,129804.0
2019-01-02 14:00:00,68.1,68.15,67.67,67.71,330014.0,60.6485,60.6931,60.2656,60.3012,330014.0
2019-01-02 14:30:00,67.75,67.89,67.58,67.64,113622.0,60.3368,60.4615,60.1854,60.2389,113622.0
2019-01-02 15:00:00,67.63,67.69,67.27,67.61,216094.0,60.23,60.2834,59.9094,60.2122,216094.0
2019-01-02 15:30:00,67.61,67.88,67.24,67.81,472718.0,60.2122,60.4526,59.8826,60.3903,472718.0
2019-01-03 09:30:00,67.83,68.72,67.76,68.22,218346.0,60.4081,61.2007,60.3457,60.7554,218346.0
2019-01-03 10:00:00,68.23,68.23,67.82,68.07,73006.0,60.7643,60.7643,60.3992,60.6218,73006.0
2019-01-03 10:30:00,68.03,68.25,67.81,68.22,90638.0,60.5862,60.7821,60.3903,60.7554,90638.0
2019-01-03 11:00:00,68.25,68.63,68.07,68.55,82402.0,60.7821,61.1205,60.6218,61.0493,82402.0
2019-01-03 11:30:00,68.54,69.05,68.45,68.55,121848.0,61.0404,61.4946,60.9602,61.0493,121848.0
2019-01-03 12:00:00,68.5,68.74,68.38,68.71,50314.0,61.0048,61.2185,60.8979,61.1918,50314.0
2019-01-03 12:30:00,68.67,68.78,68.55,68.67,59924.0,61.1562,61.2541,61.0493,61.1562,59924.0
2019-01-03 13:00:00,68.69,68.69,68.14,68.39,87162.0,61.174,61.174,60.6842,60.9068,87162.0
2019-01-03 13:30:00,68.36,68.8,68.36,68.71,57914.0,60.8801,61.2719,60.8801,61.1918,57914.0
2019-01-03 14:00:00,68.71,68.88,68.66,68.81,99712.0,61.1918,61.3432,61.1473,61.2808,99712.0
2019-01-03 14:30:00,68.83,68.88,68.3,68.39,54064.0,61.2987,61.3432,60.8267,60.9068,54064.0
2019-01-03 15:00:00,68.41,68.46,68.17,68.25,93960.0,60.9246,60.9691,60.7109,60.7821,93960.0
2019-01-03 15:30:00,68.25,68.42,68.02,68.13,277282.0,60.7821,60.9335,60.5773,60.6753,277282.0
2019-01-04 09:30:00,68.34,68.52,68.15,68.31,149930.0,60.8623,61.0226,60.6931,60.8356,149930.0
2019-01-04 10:00:00,68.35,68.77,68.34,68.74,190208.0,60.8712,61.2452,60.8623,61.2185,190208.0
2019-01-04 10:30:00,68.74,69.17,68.67,69.0,326350.0,61.2185,61.6015,61.1562,61.4501,326350.0
2019-01-04 11:00:00,69.0,69.33,68.72,68.72,224110.0,61.4501,61.7439,61.2007,61.2007,224110.0
2019-01-04 11:30:00,68.7,68.98,68.61,68.81,103422.0,61.1829,61.4322,61.1027,61.2808,103422.0
2019-01-04 12:00:00,68.81,69.08,68.73,68.96,95140.0,61.2808,61.5213,61.2096,61.4144,95140.0
2019-01-04 12:30:00,68.98,69.03,68.85,68.98,49384.0,61.4322,61.4768,61.3165,61.4322,49384.0
2019-01-04 13:00:00,69.02,69.11,68.81,68.81,49868.0,61.4679,61.548,61.2808,61.2808,49868.0
2019-01-04 13:30:00,68.83,68.91,68.46,68.6,79624.0,61.2987,61.3699,60.9691,61.0938,79624.0
2019-01-04 14:00:00,68.61,68.64,68.38,68.43,55706.0,61.1027,61.1294,60.8979,60.9424,55706.0
2019-01-04 14:30:00,68.41,68.51,68.17,68.25,81518.0,60.9246,61.0137,60.7109,60.7821,81518.0
2019-01-04 15:00:00,68.31,68.51,68.1,68.13,95088.0,60.8356,61.0137,60.6485,60.6753,95088.0
2019-01-04 15:30:00,68.13,68.38,68.05,68.33,314756.0,60.6753,60.8979,60.604,60.8534,314756.0
2019-01-07 09:30:00,68.35,69.13,68.14,68.77,186132.0,60.8712,61.5658,60.6842,61.2452,186132.0
2019-01-07 10:00:00,68.69,69.39,68.69,69.11,250360.0,61.174,61.7974,61.174,61.548,250360.0
2019-01-07 10:30:00,69.08,69.36,69.06,69.22,270352.0,61.5213,61.7707,61.5035,61.646,270352.0
2019-01-07 11:00:00,69.25,69.59,69.14,69.51,81824.0,61.6727,61.9755,61.5747,61.9043,81824.0
2019-01-07 11:30:00,69.52,69.99,69.48,69.95,89826.0,61.9132,62.3317,61.8775,62.2961,89826.0
2019-01-07 12:00:00,69.94,70.08,69.89,70.02,74902.0,62.2872,62.4119,62.2427,62.3585,74902.0
2019-01-07 12:30:00,69.94,70.02,69.7,69.79,52090.0,62.2872,62.3585,62.0735,62.1536,52090.0
2019-01-07 13:00:00,69.75,69.82,69.61,69.62,47184.0,62.118,62.1803,61.9933,62.0022,47184.0
2019-01-07 13:30:00,69.61,69.74,69.39,69.39,72530.0,61.9933,62.1091,61.7974,61.7974,72530.0
2019-01-07 14:00:00,69.42,69.57,69.36,69.39,108500.0,61.8241,61.9577,61.7707,61.7974,108500.0
2019-01-07 14:30:00,69.36,69.47,69.09,69.13,47696.0,61.7707,61.8686,61.5302,61.5658,47696.0
2019-01-07 15:00:00,69.13,69.31,69.1,69.22,99624.0,61.5658,61.7261,61.5391,61.646,99624.0
2019-01-07 15:30:00,69.23,69.24,68.85,68.92,315160.0,61.6549,61.6638,61.3165,61.3788,315160.0
2019-01-08 09:30:00,68.96,69.49,68.75,68.82,117194.0,61.4144,61.8864,61.2274,61.2898,117194.0
2019-01-08 10:00:00,68.89,69.0,68.64,68.81,63456.0,61.3521,61.4501,61.1294,61.2808,63456.0
2019-01-08 10:30:00,68.79,69.24,68.67,69.24,169888.0,61.263,61.6638,61.1562,61.6638,169888.0
2019-01-08 11:00:00,69.28,69.5,69.02,69.41,123038.0,61.6994,61.8953,61.4679,61.8152,123038.0
2019-01-08 11:30:00,69.36,69.51,69.22,69.46,67242.0,61.7707,61.9043,61.646,61.8597,67242.0
2019-01-08 12:00:00,69.47,69.47,69.19,69.27,81210.0,61.8686,61.8686,61.6193,61.6905,81210.0
2019-01-08 12:30:00,69.27,69.38,69.08,69.3,82164.0,61.6905,61.7885,61.5213,61.7172,82164.0
2019-01-08 13:00:00,69.28,69.57,69.23,69.56,91934.0,61.6994,61.9577,61.6549,61.9488,91934.0
2019-01-08 13:30:00,69.54,69.59,69.39,69.5,61680.0,61.931,61.9755,61.7974,61.8953,61680.0
2019-01-08 14:00:00,69.47,69.67,69.44,69.67,69682.0,61.8686,62.0467,61.8419,62.0467,69682.0
2019-01-08 14:30:00,69.66,69.95,69.61,69.91,95394.0,62.0378,62.2961,61.9933,62.2605,95394.0
2019-01-08 15:00:00,69.89,70.1,69.78,70.1,261596.0,62.2427,62.4297,62.1447,62.4297,261596.0
2019-01-08 15:30:00,70.1,70.19,69.94,70.1,458846.0,62.4297,62.5098,62.2872,62.4297,458846.0
2019-01-09 09:30:00,70.04,70.52,69.78,70.46,117476.0,62.3763,62.8037,62.1447,62.7503,117476.0
2019-01-09 10:00:00,70.39,70.8,70.15,70.42,98662.0,62.688,63.0531,62.4742,62.7147,98662.0
2019-01-09 10:30:00,70.43,70.48,69.99,70.3,147974.0,62.7236,62.7681,62.3317,62.6078,147974.0
2019-01-09 11:00:00,70.3,70.49,70.0,70.08,161616.0,62.6078,62.777,62.3406,62.4119,161616.0
2019-01-09 11:30:00,70.04,70.23,69.88,70.13,73668.0,62.3763,62.5455,62.2338,62.4564,73668.0
2019-01-09 12:00:00,70.12,70.12,69.95,70.0,48026.0,62.4475,62.4475,62.2961,62.3406,48026.0
2019-01-09 12:30:00,70.02,70.21,69.98,70.13,77098.0,62.3585,62.5277,62.3228,62.4564,77098.0
2019-01-09 13:00:00,70.12,70.28,70.04,70.25,50060.0,62.4475,62.59,62.3763,62.5633,50060.0
2019-01-09 13:30:00,70.27,70.31,70.08,70.21,64618.0,62.5811,62.6167,62.4119,62.5277,64618.0
2019-01-09 14:00:00,70.19,70.35,70.02,70.07,58438.0,62.5098,62.6523,62.3585,62.403,58438.0
2019-01-09 14:30:00,70.08,70.33,70.03,70.26,139672.0,62.4119,62.6345,62.3674,62.5722,139672.0
2019-01-09 15:00:00,70.27,70.42,70.19,70.32,123358.0,62.5811,62.7147,62.5098,62.6256,123358.0
2019-01-09 15:30:00,70.32,70.36,69.9,70.14,221870.0,62.6256,62.6612,62.2516,62.4653,221870.0
2019-01-10 09:30:00,69.99,70.03,69.16,69.21,87842.0,62.3317,62.3674,61.5926,61.6371,87842.0
2019-01-10 10:00:00,69.21,69.64,69.2,69.54,60880.0,61.6371,62.02,61.6282,61.931,60880.0
2019-01-10 10:30:00,69.52,69.67,69.26,69.67,75274.0,61.9132,62.0467,61.6816,62.0467,75274.0
2019-01-10 11:00:00,69.67,69.79,69.57,69.64,52162.0,62.0467,62.1536,61.9577,62.02,52162.0
2019-01-10 11:30:00,69.64,69.92,69.63,69.91,50402.0,62.02,62.2694,62.0111,62.2605,50402.0
2019-01-10 12:00:00,69.86,70.06,69.86,70.02,71914.0,62.216,62.3941,62.216,62.3585,71914.0
2019-01-10 12:30:00,70.06,70.19,69.93,70.07,69254.0,62.3941,62.5098,62.2783,62.403,69254.0
2019-01-10 13:00:00,70.08,70.14,69.86,69.89,182912.0,62.4119,62.4653,62.216,62.2427,182912.0
2019-01-10 13:30:00,69.87,69.98,69.76,69.91,77268.0,62.2249,62.3228,62.1269,62.2605,77268.0
2019-01-10 14:00:00,69.94,70.17,69.94,70.06,60822.0,62.2872,62.492,62.2872,62.3941,60822.0
2019-01-10 14:30:00,70.06,70.09,69.97,70.06,63054.0,62.3941,62.4208,62.3139,62.3941,63054.0
2019-01-10 15:00:00,70.06,70.24,70.04,70.18,89056.0,62.3941,62.5544,62.3763,62.5009,89056.0
2019-01-10 15:30:00,70.19,70.49,70.05,70.47,326082.0,62.5098,62.777,62.3852,62.7592,326082.0
2019-01-11 09:30:00,70.54,70.67,70.18,70.28,93720.0,62.8216,62.9373,62.5009,62.59,93720.0
2019-01-11 10:00:00,70.26,70.42,70.15,70.36,51694.0,62.5722,62.7147,62.4742,62.6612,51694.0
2019-01-11 10:30:00,70.31,70.35,70.09,70.12,56580.0,62.6167,62.6523,62.4208,62.4475,56580.0
2019-01-11 11:00:00,70.14,70.19,69.88,70.16,46744.0,62.4653,62.5098,62.2338,62.4831,46744.0
2019-01-11 11:30:00,70.16,70.16,69.92,70.03,34616.0,62.4831,62.4831,62.2694,62.3674,34616.0
2019-01-11 12:00:00,70.05,70.08,69.71,69.81,47090.0,62.3852,62.4119,62.0824,62.1714,47090.0
2019-01-11 12:30:00,69.81,69.83,69.5,69.67,49210.0,62.1714,62.1892,61.8953,62.0467,49210.0
2019-01-11 13:00:00,69.67,69.69,69.56,69.65,40712.0,62.0467,62.0646,61.9488,62.0289,40712.0
2019-01-11 13:30:00,69.65,69.91,69.57,69.82,123726.0,62.0289,62.2605,61.9577,62.1803,123726.0
2019-01-11 14:00:00,69.81,69.82,69.7,69.78,36254.0,62.1714,62.1803,62.0735,62.1447,36254.0
2019-01-11 14:30:00,69.82,69.92,69.67,69.7,79866.0,62.1803,62.2694,62.0467,62.0735,79866.0
2019-01-11 15:00:00,69.67,69.83,69.67,69.76,99642.0,62.0467,62.1892,62.0467,62.1269,99642.0
2019-01-11 15:30:00,69.77,70.06,69.76,70.05,330852.0,62.1358,62.3941,62.1269,62.3852,330852.0
2019-01-14 09:30:00,69.39,69.75,69.19,69.58,256808.0,61.7974,62.118,61.6193,61.9666,256808.0
2019-01-14 10:00:00,69.51,69.67,69.36,69.44,98486.0,61.9043,62.0467,61.7707,61.8419,98486.0
2019-01-14 10:30:00,69.44,69.95,69.41,69.86,51662.0,61.8419,62.2961,61.8152,62.216,51662.0
2019-01-14 11:00:00,69.84,69.97,69.53,69.67,86194.0,62.1981,62.3139,61.9221,62.0467,86194.0
2019-01-14 11:30:00,69.65,69.8,69.6,69.73,98674.0,62.0289,62.1625,61.9844,62.1002,98674.0
2019-01-14 12:00:00,69.7,69.7,69.5,69.66,37592.0,62.0735,62.0735,61.8953,62.0378,37592.0
2019-01-14 12:30:00,69.66,69.76,69.53,69.54,22484.0,62.0378,62.1269,61.9221,61.931,22484.0
2019-01-14 13:00:00,69.57,69.76,69.57,69.61,34568.0,61.9577,62.1269,61.9577,61.9933,34568.0
2019-01-14 13:30:00,69.64,69.78,69.56,69.61,54642.0,62.02,62.1447,61.9488,61.9933,54642.0
2019-01-14 14:00:00,69.61,69.61,69.54,69.55,23930.0,61.9933,61.9933,61.931,61.9399,23930.0
2019-01-14 14:30:00,69.57,69.75,69.52,69.69,43434.0,61.9577,62.118,61.9132,62.0646,43434.0
2019-01-14 15:00:00,69.69,69.71,69.57,69.57,62600.0,62.0646,62.0824,61.9577,61.9577,62600.0
2019-01-14 15:30:00,69.58,69.79,69.52,69.65,325706.0,61.9666,62.1536,61.9132,62.0289,325706.0
2019-01-15 09:30:00,69.96,70.51,69.54,70.51,71192.0,62.305,62.7948,61.931,62.7948,71192.0
2019-01-15 10:00:00,70.53,70.88,70.3,70.46,75524.0,62.8126,63.1243,62.6078,62.7503,75524.0
2019-01-15 10:30:00,70.47,70.66,70.35,70.46,29662.0,62.7592,62.9284,62.6523,62.7503,29662.0
2019-01-15 11:00:00,70.49,70.64,70.35,70.5,50112.0,62.777,62.9106,62.6523,62.7859,50112.0
2019-01-15 11:30:00,70.54,70.73,70.42,70.66,91266.0,62.8216,62.9908,62.7147,62.9284,91266.0
2019-01-15 12:00:00,70.67,70.82,70.55,70.7,77848.0,62.9373,63.0709,62.8305,62.964,77848.0
2019-01-15 12:30:00,70.71,70.72,70.58,70.63,112544.0,62.973,62.9819,62.8572,62.9017,112544.0
2019-01-15 13:00:00,70.63,70.64,70.29,70.38,87770.0,62.9017,62.9106,62.5989,62.6791,87770.0
2019-01-15 13:30:00,70.36,70.42,70.17,70.17,38654.0,62.6612,62.7147,62.492,62.492,38654.0
2019-01-15 14:00:00,70.15,70.33,70.08,70.18,72354.0,62.4742,62.6345,62.4119,62.5009,72354.0
2019-01-15 14:30:00,70.17,70.32,70.08,70.26,40898.0,62.492,62.6256,62.4119,62.5722,40898.0
2019-01-15 15:00:00,70.24,70.34,70.17,70.26,64266.0,62.5544,62.6434,62.492,62.5722,64266.0
2019-01-15 15:30:00,70.28,70.43,70.14,70.39,192660.0,62.59,62.7236,62.4653,62.688,192660.0
2019-01-16 09:30:00,70.37,70.62,70.26,70.5,164120.0,62.6702,62.8928,62.5722,62.7859,164120.0
2019-01-16 10:00:00,70.5,70.53,70.2,70.31,61520.0,62.7859,62.8126,62.5188,62.6167,61520.0
2019-01-16 10:30:00,70.31,70.44,70.01,70.02,84756.0,62.6167,62.7325,62.3495,62.3585,84756.0
2019-01-16 11:00:00,70.02,70.04,69.76,70.01,61564.0,62.3585,62.3763,62.1269,62.3495,61564.0
2019-01-16 11:30:00,70.05,70.08,69.7,69.81,57062.0,62.3852,62.4119,62.0735,62.1714,57062.0
2019-01-16 12:00:00,69.83,69.83,69.57,69.77,46172.0,62.1892,62.1892,61.9577,62.1358,46172.0
2019-01-16 12:30:00,69.76,69.81,69.65,69.75,83260.0,62.1269,62.1714,62.0289,62.118,83260.0
2019-01-16 13:00:00,69.73,69.73,69.52,69.57,80462.0,62.1002,62.1002,61.9132,61.9577,80462.0
2019-01-16 13:30:00,69.57,69.8,69.55,69.75,42250.0,61.9577,62.1625,61.9399,62.118,42250.0
2019-01-16 14:00:00,69.76,69.86,69.74,69.81,43506.0,62.1269,62.216,62.1091,62.1714,43506.0
2019-01-16 14:30:00,69.83,69.88,69.74,69.84,143102.0,62.1892,62.2338,62.1091,62.1981,143102.0
2019-01-16 15:00:00,69.83,69.85,69.69,69.8,81612.0,62.1892,62.2071,62.0646,62.1625,81612.0
2019-01-16 15:30:00,69.79,69.83,69.61,69.76,438378.0,62.1536,62.1892,61.9933,62.1269,438378.0
2019-01-17 09:30:00,69.77,69.96,69.31,69.31,92400.0,62.1358,62.305,61.7261,61.7261,92400.0
2019-01-17 10:00:00,69.37,69.69,69.32,69.58,49094.0,61.7796,62.0646,61.735,61.9666,49094.0
2019-01-17 10:30:00,69.54,69.72,69.44,69.44,42004.0,61.931,62.0913,61.8419,61.8419,42004.0
2019-01-17 11:00:00,69.45,69.64,69.45,69.63,38508.0,61.8508,62.02,61.8508,62.0111,38508.0
2019-01-17 11:30:00,69.64,69.67,69.39,69.5,61212.0,62.02,62.0467,61.7974,61.8953,61212.0
2019-01-17 12:00:00,69.5,69.7,69.5,69.7,133226.0,61.8953,62.0735,61.8953,62.0735,133226.0
2019-01-17 12:30:00,69.7,69.83,69.63,69.72,68774.0,62.0735,62.1892,62.0111,62.0913,68774.0
2019-01-17 13:00:00,69.76,69.86,69.64,69.77,28992.0,62.1269,62.216,62.02,62.1358,28992.0
2019-01-17 13:30:00,69.77,69.83,69.64,69.83,50966.0,62.1358,62.1892,62.02,62.1892,50966.0
2019-01-17 14:00:00,69.85,69.86,69.71,69.84,31824.0,62.2071,62.216,62.0824,62.1981,31824.0
2019-01-17 14:30:00,69.85,70.15,69.77,69.88,88042.0,62.2071,62.4742,62.1358,62.2338,88042.0
2019-01-17 15:00:00,69.92,70.04,69.77,69.97,123776.0,62.2694,62.3763,62.1358,62.3139,123776.0
2019-01-17 15:30:00,69.96,70.25,69.95,70.24,283398.0,62.305,62.5633,62.2961,62.5544,283398.0
2019-01-18 09:30:00,70.75,70.98,70.28,70.73,234308.0,63.0086,63.2134,62.59,62.9908,234308.0
2019-01-18 10:00:00,70.66,70.74,70.28,70.5,179456.0,62.9284,62.9997,62.59,62.7859,179456.0
2019-01-18 10:30:00,70.47,70.56,70.1,70.13,94172.0,62.7592,62.8394,62.4297,62.4564,94172.0
2019-01-18 11:00:00,70.1,70.13,69.83,69.85,113760.0,62.4297,62.4564,62.1892,62.2071,113760.0
2019-01-18 11:30:00,69.86,69.89,69.58,69.76,93892.0,62.216,62.2427,61.9666,62.1269,93892.0
2019-01-18 12:00:00,69.8,69.91,69.66,69.9,78542.0,62.1625,62.2605,62.0378,62.2516,78542.0
2019-01-18 12:30:00,69.92,69.96,69.43,69.64,136410.0,62.2694,62.305,61.833,62.02,136410.0
2019-01-18 13:00:00,69.62,69.66,69.47,69.57,112906.0,62.0022,62.0378,61.8686,61.9577,112906.0
2019-01-18 13:30:00,69.58,69.81,69.51,69.67,75578.0,61.9666,62.1714,61.9043,62.0467,75578.0
2019-01-18 14:00:00,69.67,69.71,69.55,69.57,61088.0,62.0467,62.0824,61.9399,61.9577,61088.0
2019-01-18 14:30:00,69.56,69.61,69.45,69.46,105178.0,61.9488,61.9933,61.8508,61.8597,105178.0
2019-01-18 15:00:00,69.47,69.49,69.28,69.42,255100.0,61.8686,61.8864,61.6994,61.8241,255100.0
2019-01-18 15:30:00,69.44,69.77,69.38,69.7,561936.0,61.8419,62.1358,61.7885,62.0735,561936.0
2019-01-22 09:30:00,69.77,69.96,69.35,69.5,126120.0,62.1358,62.305,61.7618,61.8953,126120.0
2019-01-22 10:00:00,69.39,69.75,69.3,69.56,98672.0,61.7974,62.118,61.7172,61.9488,98672.0
2019-01-22 10:30:00,69.57,69.67,69.42,69.53,65622.0,61.9577,62.0467,61.8241,61.9221,65622.0
2019-01-22 11:00:00,69.48,69.58,69.31,69.36,52898.0,61.8775,61.9666,61.7261,61.7707,52898.0
2019-01-22 11:30:00,69.35,69.36,69.03,69.05,84618.0,61.7618,61.7707,61.4768,61.4946,84618.0
2019-01-22 12:00:00,69.07,69.09,68.69,68.73,90586.0,61.5124,61.5302,61.174,61.2096,90586.0
2019-01-22 12:30:00,68.72,68.77,68.43,68.5,80344.0,61.2007,61.2452,60.9424,61.0048,80344.0
2019-01-22 13:00:00,68.48,68.52,68.3,68.33,272546.0,60.987,61.0226,60.8267,60.8534,272546.0
2019-01-22 13:30:00,68.34,69.05,68.32,68.81,569050.0,60.8623,61.4946,60.8445,61.2808,569050.0
2019-01-22 14:00:00,68.85,69.07,68.64,68.91,367950.0,61.3165,61.5124,61.1294,61.3699,367950.0
2019-01-22 14:30:00,68.92,69.0,68.66,68.98,139308.0,61.3788,61.4501,61.1473,61.4322,139308.0
2019-01-22 15:00:00,68.95,69.13,68.85,69.05,139830.0,61.4055,61.5658,61.3165,61.4946,139830.0
2019-01-22 15:30:00,69.05,69.4,68.95,69.4,425126.0,61.4946,61.8063,61.4055,61.8063,425126.0
2019-01-23 09:30:00,69.73,69.73,68.94,69.35,282894.0,62.1002,62.1002,61.3966,61.7618,282894.0
2019-01-23 10:00:00,69.4,69.47,69.08,69.11,119346.0,61.8063,61.8686,61.5213,61.548,119346.0
2019-01-23 10:30:00,69.1,69.28,68.95,69.01,105178.0,61.5391,61.6994,61.4055,61.459,105178.0
2019-01-23 11:00:00,69.0,69.04,68.85,68.99,121862.0,61.4501,61.4857,61.3165,61.4412,121862.0
2019-01-23 11:30:00,68.97,69.18,68.81,68.98,96158.0,61.4233,61.6104,61.2808,61.4322,96158.0
2019-01-23 12:00:00,69.0,69.16,68.86,69.13,67860.0,61.4501,61.5926,61.3254,61.5658,67860.0
2019-01-23 12:30:00,69.13,69.23,69.07,69.14,64422.0,61.5658,61.6549,61.5124,61.5747,64422.0
2019-01-23 13:00:00,69.15,69.37,69.11,69.21,126484.0,61.5836,61.7796,61.548,61.6371,126484.0
2019-01-23 13:30:00,69.19,69.39,69.16,69.36,62456.0,61.6193,61.7974,61.5926,61.7707,62456.0
2019-01-23 14:00:00,69.38,69.39,69.19,69.26,81314.0,61.7885,61.7974,61.6193,61.6816,81314.0
2019-01-23 14:30:00,69.26,69.33,69.18,69.31,88948.0,61.6816,61.7439,61.6104,61.7261,88948.0
2019-01-23 15:00:00,69.31,69.51,69.24,69.5,115704.0,61.7261,61.9043,61.6638,61.8953,115704.0
2019-01-23 15:30:00,69.5,69.53,69.24,69.49,364766.0,61.8953,61.9221,61.6638,61.8864,364766.0
2019-01-24 09:30:00,60.1,62.47,59.5,62.06,4328094.0,53.5239,55.6346,52.9895,55.2694,4328094.0
2019-01-24 10:00:00,62.08,62.94,61.01,61.54,1571004.0,55.2872,56.0531,54.3343,54.8063,1571004.0
2019-01-24 10:30:00,61.55,61.83,60.86,61.31,799628.0,54.8152,55.0646,54.2007,54.6015,799628.0
2019-01-24 11:00:00,61.34,61.45,60.52,60.68,749444.0,54.6282,54.7262,53.8979,54.0404,749444.0
2019-01-24 11:30:00,60.67,60.93,60.35,60.83,528072.0,54.0315,54.2631,53.7465,54.174,528072.0
2019-01-24 12:00:00,60.85,60.92,60.53,60.58,286410.0,54.1918,54.2542,53.9068,53.9514,286410.0
2019-01-24 12:30:00,60.59,60.87,60.52,60.63,202290.0,53.9603,54.2096,53.8979,53.9959,202290.0
2019-01-24 13:00:00,60.63,60.7,60.38,60.47,257110.0,53.9959,54.0582,53.7733,53.8534,257110.0
2019-01-24 13:30:00,60.47,61.02,60.46,61.0,273244.0,53.8534,54.3432,53.8445,54.3254,273244.0
2019-01-24 14:00:00,61.02,61.51,60.94,61.32,392646.0,54.3432,54.7796,54.272,54.6104,392646.0
2019-01-24 14:30:00,61.32,61.47,61.08,61.46,374848.0,54.6104,54.744,54.3967,54.7351,374848.0
2019-01-24 15:00:00,61.48,61.52,61.2,61.29,487246.0,54.7529,54.7885,54.5035,54.5837,487246.0
2019-01-24 15:30:00,61.29,62.09,61.06,61.8,1537462.0,54.5837,55.2961,54.3788,55.0379,1537462.0
2019-01-25 09:30:00,62.52,62.62,61.17,61.46,692410.0,55.6791,55.7682,54.4768,54.7351,692410.0
2019-01-25 10:00:00,61.44,62.1,61.37,61.88,423374.0,54.7173,55.3051,54.6549,55.1091,423374.0
2019-01-25 10:30:00,61.92,61.92,61.63,61.75,249718.0,55.1447,55.1447,54.8865,54.9933,249718.0
2019-01-25 11:00:00,61.77,61.88,61.33,61.35,385046.0,55.0112,55.1091,54.6193,54.6371,385046.0
2019-01-25 11:30:00,61.35,61.35,61.12,61.13,279606.0,54.6371,54.6371,54.4323,54.4412,279606.0
2019-01-25 12:00:00,61.14,61.15,60.8,60.81,268100.0,54.4501,54.459,54.1473,54.1562,268100.0
2019-01-25 12:30:00,60.81,60.86,60.6,60.68,209520.0,54.1562,54.2007,53.9692,54.0404,209520.0
2019-01-25 13:00:00,60.67,60.81,60.51,60.79,225440.0,54.0315,54.1562,53.889,54.1384,225440.0
2019-01-25 13:30:00,60.79,60.79,60.5,60.7,314636.0,54.1384,54.1384,53.8801,54.0582,314636.0
2019-01-25 14:00:00,60.7,61.04,60.59,61.04,283272.0,54.0582,54.361,53.9603,54.361,283272.0
2019-01-25 14:30:00,61.02,61.02,60.73,60.74,282550.0,54.3432,54.3432,54.085,54.0939,282550.0
2019-01-25 15:00:00,60.74,60.98,60.64,60.66,285564.0,54.0939,54.3076,54.0048,54.0226,285564.0
2019-01-25 15:30:00,60.67,60.8,60.5,60.65,862190.0,54.0315,54.1473,53.8801,54.0137,862190.0
2019-01-28 09:30:00,60.06,60.83,60.03,60.46,340422.0,53.4883,54.174,53.4616,53.8445,340422.0
2019-01-28 10:00:00,60.38,60.68,60.34,60.52,173512.0,53.7733,54.0404,53.7376,53.8979,173512.0
2019-01-28 10:30:00,60.53,60.69,60.23,60.24,140450.0,53.9068,54.0493,53.6397,53.6486,140450.0
2019-01-28 11:00:00,60.26,60.31,60.12,60.19,149640.0,53.6664,53.7109,53.5417,53.604,149640.0
2019-01-28 11:30:00,60.2,60.27,59.86,59.97,272208.0,53.6129,53.6753,53.3102,53.4081,272208.0
2019-01-28 12:00:00,59.97,60.58,59.92,60.58,165038.0,53.4081,53.9514,53.3636,53.9514,165038.0
2019-01-28 12:30:00,60.59,60.6,60.27,60.37,146528.0,53.9603,53.9692,53.6753,53.7643,146528.0
2019-01-28 13:00:00,60.36,60.4,60.07,60.13,246076.0,53.7554,53.7911,53.4972,53.5506,246076.0
2019-01-28 13:30:00,60.16,60.63,60.16,60.47,284680.0,53.5773,53.9959,53.5773,53.8534,284680.0
2019-01-28 14:00:00,60.48,60.67,60.43,60.48,127402.0,53.8623,54.0315,53.8178,53.8623,127402.0
2019-01-28 14:30:00,60.47,60.61,60.38,60.59,130080.0,53.8534,53.9781,53.7733,53.9603,130080.0
2019-01-28 15:00:00,60.59,60.67,60.51,60.6,208744.0,53.9603,54.0315,53.889,53.9692,208744.0
2019-01-28 15:30:00,60.62,60.92,60.59,60.92,765200.0,53.987,54.2542,53.9603,54.2542,765200.0
2019-01-29 09:30:00,60.94,61.31,60.82,60.97,228854.0,54.272,54.6015,54.1651,54.2987,228854.0
2019-01-29 10:00:00,60.95,60.99,60.35,60.43,181216.0,54.2809,54.3165,53.7465,53.8178,181216.0
2019-01-29 10:30:00,60.44,60.46,60.03,60.09,216296.0,53.8267,53.8445,53.4616,53.515,216296.0
2019-01-29 11:00:00,60.09,60.29,60.07,60.21,145138.0,53.515,53.6931,53.4972,53.6219,145138.0
2019-01-29 11:30:00,60.24,60.25,60.04,60.13,130316.0,53.6486,53.6575,53.4705,53.5506,130316.0
2019-01-29 12:00:00,60.15,60.46,60.13,60.43,204650.0,53.5684,53.8445,53.5506,53.8178,204650.0
2019-01-29 12:30:00,60.43,60.44,60.18,60.27,177366.0,53.8178,53.8267,53.5951,53.6753,177366.0
2019-01-29 13:00:00,60.28,60.4,60.26,60.37,143232.0,53.6842,53.7911,53.6664,53.7643,143232.0
2019-01-29 13:30:00,60.37,60.54,60.35,60.54,114052.0,53.7643,53.9157,53.7465,53.9157,114052.0
2019-01-29 14:00:00,60.52,60.63,60.52,60.6,105866.0,53.8979,53.9959,53.8979,53.9692,105866.0
2019-01-29 14:30:00,60.61,60.63,60.38,60.4,133862.0,53.9781,53.9959,53.7733,53.7911,133862.0
2019-01-29 15:00:00,60.4,60.6,60.38,60.58,135540.0,53.7911,53.9692,53.7733,53.9514,135540.0
2019-01-29 15:30:00,60.58,60.65,60.3,60.6,438254.0,53.9514,54.0137,53.702,53.9692,438254.0
2019-01-30 09:30:00,60.89,61.74,60.87,61.41,247622.0,54.2274,54.9844,54.2096,54.6906,247622.0
2019-01-30 10:00:00,61.44,61.74,61.39,61.74,213750.0,54.7173,54.9844,54.6727,54.9844,213750.0
2019-01-30 10:30:00,61.72,61.83,61.55,61.79,137142.0,54.9666,55.0646,54.8152,55.029,137142.0
2019-01-30 11:00:00,61.81,62.02,61.79,61.93,144034.0,55.0468,55.2338,55.029,55.1537,144034.0
2019-01-30 11:30:00,61.94,61.96,61.73,61.91,127366.0,55.1626,55.1804,54.9755,55.1358,127366.0
2019-01-30 12:00:00,61.92,61.93,61.72,61.75,126354.0,55.1447,55.1537,54.9666,54.9933,126354.0
2019-01-30 12:30:00,61.77,61.79,61.62,61.62,98798.0,55.0112,55.029,54.8776,54.8776,98798.0
2019-01-30 13:00:00,61.63,61.68,61.44,61.45,79726.0,54.8865,54.931,54.7173,54.7262,79726.0
2019-01-30 13:30:00,61.45,61.46,61.31,61.38,84986.0,54.7262,54.7351,54.6015,54.6638,84986.0
2019-01-30 14:00:00,61.38,61.84,61.38,61.61,156268.0,54.6638,55.0735,54.6638,54.8687,156268.0
2019-01-30 14:30:00,61.62,61.65,61.41,61.55,170108.0,54.8776,54.9043,54.6906,54.8152,170108.0
2019-01-30 15:00:00,61.52,61.59,61.12,61.13,141428.0,54.7885,54.8509,54.4323,54.4412,141428.0
2019-01-30 15:30:00,61.12,61.33,61.07,61.33,449818.0,54.4323,54.6193,54.3878,54.6193,449818.0
2019-01-31 09:30:00,61.1,61.82,61.1,61.69,195976.0,54.4145,55.0557,54.4145,54.9399,195976.0
2019-01-31 10:00:00,61.75,62.0,61.69,61.83,232260.0,54.9933,55.216,54.9399,55.0646,232260.0
2019-01-31 10:30:00,61.83,62.17,61.83,61.93,161244.0,55.0646,55.3674,55.0646,55.1537,161244.0
2019-01-31 11:00:00,61.98,62.32,61.98,62.27,150614.0,55.1982,55.501,55.1982,55.4565,150614.0
2019-01-31 11:30:00,62.26,62.42,62.12,62.42,139146.0,55.4475,55.59,55.3229,55.59,139146.0
2019-01-31 12:00:00,62.4,62.65,62.38,62.48,148098.0,55.5722,55.7949,55.5544,55.6435,148098.0
2019-01-31 12:30:00,62.48,62.52,61.94,62.0,269048.0,55.6435,55.6791,55.1626,55.216,269048.0
2019-01-31 13:00:00,61.99,62.13,61.74,61.74,200404.0,55.2071,55.3318,54.9844,54.9844,200404.0
2019-01-31 13:30:00,61.77,61.92,61.68,61.88,92294.0,55.0112,55.1447,54.931,55.1091,92294.0
2019-01-31 14:00:00,61.9,61.97,61.85,61.88,120308.0,55.1269,55.1893,55.0824,55.1091,120308.0
2019-01-31 14:30:00,61.85,61.88,61.77,61.8,118682.0,55.0824,55.1091,55.0112,55.0379,118682.0
2019-01-31 15:00:00,61.8,61.81,61.55,61.55,235790.0,55.0379,55.0468,54.8152,54.8152,235790.0
2019-01-31 15:30:00,61.55,61.94,61.52,61.83,700414.0,54.8152,55.1626,54.7885,55.0646,700414.0
2019-02-01 09:30:00,61.85,61.94,61.35,61.44,170540.0,55.0824,55.1626,54.6371,54.7173,170540.0
2019-02-01 10:00:00,61.44,61.8,61.44,61.69,287564.0,54.7173,55.0379,54.7173,54.9399,287564.0
2019-02-01 10:30:00,61.7,61.85,61.35,61.35,170554.0,54.9488,55.0824,54.6371,54.6371,170554.0
2019-02-01 11:00:00,61.37,61.56,61.27,61.44,143982.0,54.6549,54.8241,54.5659,54.7173,143982.0
2019-02-01 11:30:00,61.46,61.65,61.39,61.6,92206.0,54.7351,54.9043,54.6727,54.8598,92206.0
2019-02-01 12:00:00,61.62,61.67,61.38,61.47,97224.0,54.8776,54.9221,54.6638,54.744,97224.0
2019-02-01 12:30:00,61.48,61.48,61.41,61.43,66918.0,54.7529,54.7529,54.6906,54.7084,66918.0
2019-02-01 13:00:00,61.43,61.53,61.27,61.4,84222.0,54.7084,54.7974,54.5659,54.6816,84222.0
2019-02-01 13:30:00,61.39,61.62,61.35,61.61,83932.0,54.6727,54.8776,54.6371,54.8687,83932.0
2019-02-01 14:00:00,61.59,61.6,61.43,61.45,66014.0,54.8509,54.8598,54.7084,54.7262,66014.0
2019-02-01 14:30:00,61.45,61.57,61.42,61.44,57106.0,54.7262,54.833,54.6995,54.7173,57106.0
2019-02-01 15:00:00,61.46,61.6,61.4,61.58,91792.0,54.7351,54.8598,54.6816,54.842,91792.0
2019-02-01 15:30:00,61.58,61.67,61.48,61.55,422966.0,54.842,54.9221,54.7529,54.8152,422966.0
2019-02-04 09:30:00,61.72,61.96,61.15,61.41,179372.0,54.9666,55.1804,54.459,54.6906,179372.0
2019-02-04 10:00:00,61.4,61.41,61.07,61.08,85694.0,54.6816,54.6906,54.3878,54.3967,85694.0
2019-02-04 10:30:00,61.06,61.25,61.06,61.16,93470.0,54.3788,54.5481,54.3788,54.4679,93470.0
2019-02-04 11:00:00,61.17,61.17,60.58,60.91,207958.0,54.4768,54.4768,53.9514,54.2453,207958.0
2019-02-04 11:30:00,60.93,60.96,60.65,60.88,161972.0,54.2631,54.2898,54.0137,54.2185,161972.0
2019-02-04 12:00:00,60.89,60.95,60.68,60.71,144058.0,54.2274,54.2809,54.0404,54.0671,144058.0
2019-02-04 12:30:00,60.71,60.73,60.42,60.45,211498.0,54.0671,54.085,53.8089,53.8356,211498.0
2019-02-04 13:00:00,60.46,60.46,60.24,60.4,221636.0,53.8445,53.8445,53.6486,53.7911,221636.0
2019-02-04 13:30:00,60.39,60.79,60.36,60.75,284978.0,53.7822,54.1384,53.7554,54.1028,284978.0
2019-02-04 14:00:00,60.75,60.82,60.68,60.79,457348.0,54.1028,54.1651,54.0404,54.1384,457348.0
2019-02-04 14:30:00,60.8,60.8,60.66,60.79,213574.0,54.1473,54.1473,54.0226,54.1384,213574.0
2019-02-04 15:00:00,60.8,60.84,60.66,60.72,234446.0,54.1473,54.1829,54.0226,54.0761,234446.0
2019-02-04 15:30:00,60.72,60.93,60.7,60.9,483876.0,54.0761,54.2631,54.0582,54.2364,483876.0
2019-02-05 09:30:00,61.03,61.8,61.01,61.52,378576.0,54.3521,55.0379,54.3343,54.7885,378576.0
2019-02-05 10:00:00,61.5,61.71,61.37,61.41,208736.0,54.7707,54.9577,54.6549,54.6906,208736.0
2019-02-05 10:30:00,61.36,61.88,61.23,61.77,258836.0,54.646,55.1091,54.5302,55.0112,258836.0
2019-02-05 11:00:00,61.78,62.02,61.71,61.85,127824.0,55.0201,55.2338,54.9577,55.0824,127824.0
2019-02-05 11:30:00,61.85,61.92,61.56,61.77,131362.0,55.0824,55.1447,54.8241,55.0112,131362.0
2019-02-05 12:00:00,61.79,62.1,61.79,61.97,200372.0,55.029,55.3051,55.029,55.1893,200372.0
2019-02-05 12:30:00,61.97,62.24,61.95,62.15,186572.0,55.1893,55.4297,55.1715,55.3496,186572.0
2019-02-05 13:00:00,62.16,62.37,62.09,62.32,169816.0,55.3585,55.5455,55.2961,55.501,169816.0
2019-02-05 13:30:00,62.34,62.38,62.22,62.22,120750.0,55.5188,55.5544,55.4119,55.4119,120750.0
2019-02-05 14:00:00,62.21,62.42,62.18,62.33,127682.0,55.403,55.59,55.3763,55.5099,127682.0
2019-02-05 14:30:00,62.32,62.37,62.26,62.31,159952.0,55.501,55.5455,55.4475,55.4921,159952.0
2019-02-05 15:00:00,62.3,62.43,62.3,62.42,145632.0,55.4832,55.5989,55.4832,55.59,145632.0
2019-02-05 15:30:00,62.41,62.5,62.37,62.4,619678.0,55.5811,55.6613,55.5455,55.5722,619678.0
2019-02-06 09:30:00,62.19,62.33,61.73,61.75,116228.0,55.3852,55.5099,54.9755,54.9933,116228.0
2019-02-06 10:00:00,61.74,61.94,61.63,61.8,69604.0,54.9844,55.1626,54.8865,55.0379,69604.0
2019-02-06 10:30:00,61.77,61.93,61.74,61.92,83466.0,55.0112,55.1537,54.9844,55.1447,83466.0
2019-02-06 11:00:00,61.91,61.92,61.69,61.78,103820.0,55.1358,55.1447,54.9399,55.0201,103820.0
2019-02-06 11:30:00,61.79,61.82,61.62,61.74,103084.0,55.029,55.0557,54.8776,54.9844,103084.0
2019-02-06 12:00:00,61.8,61.93,61.74,61.88,40462.0,55.0379,55.1537,54.9844,55.1091,40462.0
2019-02-06 12:30:00,61.87,62.03,61.83,62.03,51628.0,55.1002,55.2427,55.0646,55.2427,51628.0
2019-02-06 13:00:00,61.99,62.02,61.88,61.9,105284.0,55.2071,55.2338,55.1091,55.1269,105284.0
2019-02-06 13:30:00,61.9,61.91,61.74,61.77,106110.0,55.1269,55.1358,54.9844,55.0112,106110.0
2019-02-06 14:00:00,61.77,61.83,61.61,61.64,55076.0,55.0112,55.0646,54.8687,54.8954,55076.0
2019-02-06 14:30:00,61.62,61.67,61.52,61.52,98608.0,54.8776,54.9221,54.7885,54.7885,98608.0
2019-02-06 15:00:00,61.52,61.55,61.43,61.52,113786.0,54.7885,54.8152,54.7084,54.7885,113786.0
2019-02-06 15:30:00,61.52,61.71,61.51,61.59,231898.0,54.7885,54.9577,54.7796,54.8509,231898.0
2019-02-07 09:30:00,60.93,61.35,60.85,61.01,141306.0,54.2631,54.6371,54.1918,54.3343,141306.0
2019-02-07 10:00:00,61.04,61.85,61.01,61.77,79024.0,54.361,55.0824,54.3343,55.0112,79024.0
2019-02-07 10:30:00,61.78,62.15,61.72,62.13,132712.0,55.0201,55.3496,54.9666,55.3318,132712.0
2019-02-07 11:00:00,62.13,62.27,62.02,62.24,103728.0,55.3318,55.4565,55.2338,55.4297,103728.0
2019-02-07 11:30:00,62.24,62.34,62.04,62.04,100100.0,55.4297,55.5188,55.2516,55.2516,100100.0
2019-02-07 12:00:00,62.04,62.16,61.96,61.98,115986.0,55.2516,55.3585,55.1804,55.1982,115986.0
2019-02-07 12:30:00,61.98,62.09,61.96,62.06,48700.0,55.1982,55.2961,55.1804,55.2694,48700.0
2019-02-07 13:00:00,62.07,62.41,62.07,62.37,69890.0,55.2783,55.5811,55.2783,55.5455,69890.0
2019-02-07 13:30:00,62.4,62.41,62.26,62.36,71160.0,55.5722,55.5811,55.4475,55.5366,71160.0
2019-02-07 14:00:00,62.34,62.48,62.22,62.46,68918.0,55.5188,55.6435,55.4119,55.6257,68918.0
2019-02-07 14:30:00,62.48,62.49,62.27,62.34,63286.0,55.6435,55.6524,55.4565,55.5188,63286.0
2019-02-07 15:00:00,62.34,62.38,62.18,62.29,125874.0,55.5188,55.5544,55.3763,55.4743,125874.0
2019-02-07 15:30:00,62.28,62.43,62.17,62.43,300058.0,55.4654,55.5989,55.3674,55.5989,300058.0
2019-02-08 09:30:00,62.08,62.54,62.06,62.49,93680.0,55.2872,55.6969,55.2694,55.6524,93680.0
2019-02-08 10:00:00,62.47,62.52,62.35,62.47,76546.0,55.6346,55.6791,55.5277,55.6346,76546.0
2019-02-08 10:30:00,62.47,62.52,62.37,62.49,86064.0,55.6346,55.6791,55.5455,55.6524,86064.0
2019-02-08 11:00:00,62.51,62.88,62.48,62.87,109634.0,55.6702,55.9997,55.6435,55.9908,109634.0
2019-02-08 11:30:00,62.9,63.17,62.85,63.12,272258.0,56.0175,56.258,55.973,56.2134,272258.0
2019-02-08 12:00:00,63.13,63.37,63.05,63.33,144714.0,56.2224,56.4361,56.1511,56.4005,144714.0
2019-02-08 12:30:00,63.31,63.35,63.17,63.34,147936.0,56.3827,56.4183,56.258,56.4094,147936.0
2019-02-08 13:00:00,63.35,63.38,63.19,63.19,157188.0,56.4183,56.445,56.2758,56.2758,157188.0
2019-02-08 13:30:00,63.19,63.23,63.1,63.2,139046.0,56.2758,56.3114,56.1956,56.2847,139046.0
2019-02-08 14:00:00,63.22,63.27,63.12,63.13,145778.0,56.3025,56.347,56.2134,56.2224,145778.0
2019-02-08 14:30:00,63.13,63.19,63.02,63.04,98908.0,56.2224,56.2758,56.1244,56.1422,98908.0
2019-02-08 15:00:00,63.03,63.25,62.99,63.13,163840.0,56.1333,56.3292,56.0977,56.2224,163840.0
2019-02-08 15:30:00,63.13,63.36,63.11,63.35,354214.0,56.2224,56.4272,56.2045,56.4183,354214.0
2019-02-11 09:30:00,63.34,63.78,63.25,63.37,132650.0,56.4094,56.8012,56.3292,56.4361,132650.0
2019-02-11 10:00:00,63.34,63.45,62.98,63.04,184970.0,56.4094,56.5073,56.0888,56.1422,184970.0
2019-02-11 10:30:00,63.02,63.13,62.99,63.04,139378.0,56.1244,56.2224,56.0977,56.1422,139378.0
2019-02-11 11:00:00,63.05,63.13,62.96,63.04,125134.0,56.1511,56.2224,56.071,56.1422,125134.0
2019-02-11 11:30:00,63.08,63.26,62.99,63.2,118250.0,56.1778,56.3381,56.0977,56.2847,118250.0
2019-02-11 12:00:00,63.2,63.38,63.18,63.19,85026.0,56.2847,56.445,56.2669,56.2758,85026.0
2019-02-11 12:30:00,63.2,63.31,63.15,63.31,49564.0,56.2847,56.3827,56.2402,56.3827,49564.0
2019-02-11 13:00:00,63.32,63.38,63.28,63.34,59100.0,56.3916,56.445,56.3559,56.4094,59100.0
2019-02-11 13:30:00,63.35,63.38,63.23,63.35,55848.0,56.4183,56.445,56.3114,56.4183,55848.0
2019-02-11 14:00:00,63.34,63.38,63.26,63.37,66572.0,56.4094,56.445,56.3381,56.4361,66572.0
2019-02-11 14:30:00,63.38,63.53,63.36,63.52,84380.0,56.445,56.5786,56.4272,56.5697,84380.0
2019-02-11 15:00:00,63.52,63.58,63.44,63.58,101698.0,56.5697,56.6231,56.4984,56.6231,101698.0
2019-02-11 15:30:00,63.59,63.77,63.45,63.74,377070.0,56.632,56.7923,56.5073,56.7656,377070.0
2019-02-12 09:30:00,63.88,63.89,63.47,63.78,217328.0,56.8903,56.8992,56.5251,56.8012,217328.0
2019-02-12 10:00:00,63.84,64.12,63.66,63.95,166754.0,56.8547,57.104,56.6944,56.9526,166754.0
2019-02-12 10:30:00,63.92,64.22,63.77,64.17,108570.0,56.9259,57.1931,56.7923,57.1486,108570.0
2019-02-12 11:00:00,64.21,64.48,64.1,64.41,115026.0,57.1842,57.4246,57.0862,57.3623,115026.0
2019-02-12 11:30:00,64.38,64.48,64.24,64.29,58356.0,57.3356,57.4246,57.2109,57.2554,58356.0
2019-02-12 12:00:00,64.26,64.39,64.24,64.38,55882.0,57.2287,57.3445,57.2109,57.3356,55882.0
2019-02-12 12:30:00,64.38,64.64,64.37,64.6,103566.0,57.3356,57.5671,57.3267,57.5315,103566.0
2019-02-12 13:00:00,64.61,64.66,64.53,64.66,63304.0,57.5404,57.5849,57.4692,57.5849,63304.0
2019-02-12 13:30:00,64.64,64.86,64.64,64.83,73220.0,57.5671,57.7631,57.5671,57.7363,73220.0
2019-02-12 14:00:00,64.82,64.82,64.63,64.69,79292.0,57.7274,57.7274,57.5582,57.6117,79292.0
2019-02-12 14:30:00,64.68,64.8,64.65,64.67,128374.0,57.6028,57.7096,57.576,57.5938,128374.0
2019-02-12 15:00:00,64.68,64.68,64.61,64.64,120066.0,57.6028,57.6028,57.5404,57.5671,120066.0
2019-02-12 15:30:00,64.64,64.65,64.38,64.38,436458.0,57.5671,57.576,57.3356,57.3356,436458.0
2019-02-13 09:30:00,64.42,64.75,64.01,64.19,147108.0,57.3712,57.6651,57.0061,57.1664,147108.0
2019-02-13 10:00:00,64.18,64.4,64.17,64.32,71484.0,57.1575,57.3534,57.1486,57.2821,71484.0
2019-02-13 10:30:00,64.3,64.5,64.11,64.49,117826.0,57.2643,57.4424,57.0951,57.4335,117826.0
2019-02-13 11:00:00,64.47,64.63,64.42,64.45,74220.0,57.4157,57.5582,57.3712,57.3979,74220.0
2019-02-13 11:30:00,64.43,64.44,63.93,64.08,106314.0,57.3801,57.389,56.9348,57.0684,106314.0
2019-02-13 12:00:00,64.1,64.11,63.95,63.97,65672.0,57.0862,57.0951,56.9526,56.9704,65672.0
2019-02-13 12:30:00,63.98,64.08,63.95,64.02,56338.0,56.9793,57.0684,56.9526,57.015,56338.0
2019-02-13 13:00:00,64.02,64.29,63.99,64.29,70470.0,57.015,57.2554,56.9882,57.2554,70470.0
2019-02-13 13:30:00,64.29,64.31,64.17,64.17,86144.0,57.2554,57.2732,57.1486,57.1486,86144.0
2019-02-13 14:00:00,64.17,64.28,64.15,64.21,106276.0,57.1486,57.2465,57.1307,57.1842,106276.0
2019-02-13 14:30:00,64.21,64.22,64.08,64.18,93734.0,57.1842,57.1931,57.0684,57.1575,93734.0
2019-02-13 15:00:00,64.19,64.28,64.17,64.24,97472.0,57.1664,57.2465,57.1486,57.2109,97472.0
2019-02-13 15:30:00,64.24,64.37,64.23,64.3,249652.0,57.2109,57.3267,57.202,57.2643,249652.0
2019-02-14 09:30:00,63.98,64.0,63.53,63.67,90436.0,56.9793,56.9972,56.5786,56.7033,90436.0
2019-02-14 10:00:00,63.65,63.75,63.56,63.63,70206.0,56.6855,56.7745,56.6053,56.6676,70206.0
2019-02-14 10:30:00,63.63,63.93,63.48,63.9,108290.0,56.6676,56.9348,56.5341,56.9081,108290.0
2019-02-14 11:00:00,63.87,63.88,63.52,63.59,112340.0,56.8814,56.8903,56.5697,56.632,112340.0
2019-02-14 11:30:00,63.61,63.84,63.55,63.83,64332.0,56.6498,56.8547,56.5964,56.8458,64332.0
2019-02-14 12:00:00,63.85,64.2,63.84,64.13,68160.0,56.8636,57.1753,56.8547,57.1129,68160.0
2019-02-14 12:30:00,64.14,64.19,64.08,64.08,46386.0,57.1218,57.1664,57.0684,57.0684,46386.0
2019-02-14 13:00:00,64.1,64.15,63.89,64.01,115808.0,57.0862,57.1307,56.8992,57.0061,115808.0
2019-02-14 13:30:00,64.03,64.09,63.99,64.01,32128.0,57.0239,57.0773,56.9882,57.0061,32128.0
2019-02-14 14:00:00,64.02,64.16,64.01,64.1,46032.0,57.015,57.1396,57.0061,57.0862,46032.0
2019-02-14 14:30:00,64.11,64.14,63.99,64.02,69162.0,57.0951,57.1218,56.9882,57.015,69162.0
2019-02-14 15:00:00,64.04,64.14,63.88,63.99,93154.0,57.0328,57.1218,56.8903,56.9882,93154.0
2019-02-14 15:30:00,63.99,64.03,63.67,63.7,292084.0,56.9882,57.0239,56.7033,56.73,292084.0
2019-02-15 09:30:00,64.22,64.62,64.08,64.24,235232.0,57.1931,57.5493,57.0684,57.2109,235232.0
2019-02-15 10:00:00,64.21,64.28,64.06,64.24,55170.0,57.1842,57.2465,57.0506,57.2109,55170.0
2019-02-15 10:30:00,64.26,64.31,64.1,64.14,79204.0,57.2287,57.2732,57.0862,57.1218,79204.0
2019-02-15 11:00:00,64.2,64.26,64.08,64.17,49000.0,57.1753,57.2287,57.0684,57.1486,49000.0
2019-02-15 11:30:00,64.18,64.38,64.18,64.3,40556.0,57.1575,57.3356,57.1575,57.2643,40556.0
2019-02-15 12:00:00,64.29,64.31,64.18,64.29,41626.0,57.2554,57.2732,57.1575,57.2554,41626.0
2019-02-15 12:30:00,64.29,64.45,64.2,64.3,233228.0,57.2554,57.3979,57.1753,57.2643,233228.0
2019-02-15 13:00:00,64.33,64.44,64.32,64.36,40234.0,57.291,57.389,57.2821,57.3178,40234.0
2019-02-15 13:30:00,64.34,64.36,64.29,64.33,60750.0,57.3,57.3178,57.2554,57.291,60750.0
2019-02-15 14:00:00,64.36,64.45,64.16,64.45,102810.0,57.3178,57.3979,57.1396,57.3979,102810.0
2019-02-15 14:30:00,64.44,64.52,64.34,64.39,92324.0,57.389,57.4603,57.3,57.3445,92324.0
2019-02-15 15:00:00,64.36,64.36,64.22,64.23,90996.0,57.3178,57.3178,57.1931,57.202,90996.0
2019-02-15 15:30:00,64.23,64.33,64.19,64.25,392774.0,57.202,57.291,57.1664,57.2198,392774.0
2019-02-19 09:30:00,64.35,64.74,64.2,64.6,157634.0,57.3089,57.6562,57.1753,57.5315,157634.0
2019-02-19 10:00:00,64.57,64.86,64.55,64.86,84580.0,57.5048,57.7631,57.487,57.7631,84580.0
2019-02-19 10:30:00,64.9,65.0,64.77,64.97,162690.0,57.7987,57.8877,57.6829,57.861,162690.0
2019-02-19 11:00:00,64.97,65.14,64.95,65.03,302026.0,57.861,58.0124,57.8432,57.9145,302026.0
2019-02-19 11:30:00,65.03,65.21,65.02,65.16,104876.0,57.9145,58.0748,57.9055,58.0302,104876.0
2019-02-19 12:00:00,65.15,65.26,65.14,65.22,100474.0,58.0213,58.1193,58.0124,58.0837,100474.0
2019-02-19 12:30:00,65.2,65.26,65.16,65.2,54972.0,58.0659,58.1193,58.0302,58.0659,54972.0
2019-02-19 13:00:00,65.24,65.32,65.19,65.22,59780.0,58.1015,58.1727,58.0569,58.0837,59780.0
2019-02-19 13:30:00,65.21,65.21,65.09,65.11,47366.0,58.0748,58.0748,57.9679,57.9857,47366.0
2019-02-19 14:00:00,65.1,65.18,65.06,65.17,43260.0,57.9768,58.048,57.9412,58.0391,43260.0
2019-02-19 14:30:00,65.16,65.36,65.09,65.2,320098.0,58.0302,58.2083,57.9679,58.0659,320098.0
2019-02-19 15:00:00,65.2,65.21,64.91,64.91,161832.0,58.0659,58.0748,57.8076,57.8076,161832.0
2019-02-19 15:30:00,64.92,64.99,64.83,64.87,265868.0,57.8165,57.8788,57.7363,57.772,265868.0
2019-02-20 09:30:00,64.76,65.17,64.73,64.97,112778.0,57.674,58.0391,57.6473,57.861,112778.0
2019-02-20 10:00:00,64.98,65.01,64.86,65.0,94960.0,57.8699,57.8966,57.7631,57.8877,94960.0
2019-02-20 10:30:00,65.0,65.1,64.92,64.99,48304.0,57.8877,57.9768,57.8165,57.8788,48304.0
2019-02-20 11:00:00,64.98,65.01,64.66,64.67,76524.0,57.8699,57.8966,57.5849,57.5938,76524.0
2019-02-20 11:30:00,64.66,64.86,64.61,64.85,61258.0,57.5849,57.7631,57.5404,57.7541,61258.0
2019-02-20 12:00:00,64.85,64.89,64.71,64.84,49920.0,57.7541,57.7898,57.6295,57.7452,49920.0
2019-02-20 12:30:00,64.84,64.99,64.84,64.94,37594.0,57.7452,57.8788,57.7452,57.8343,37594.0
2019-02-20 13:00:00,64.94,65.3,64.93,65.16,172932.0,57.8343,58.1549,57.8254,58.0302,172932.0
2019-02-20 13:30:00,65.17,65.56,65.14,65.36,120008.0,58.0391,58.3865,58.0124,58.2083,120008.0
2019-02-20 14:00:00,65.36,65.5,65.32,65.42,105710.0,58.2083,58.333,58.1727,58.2618,105710.0
2019-02-20 14:30:00,65.41,65.57,65.36,65.39,54896.0,58.2529,58.3954,58.2083,58.2351,54896.0
2019-02-20 15:00:00,65.37,65.46,65.3,65.3,69974.0,58.2173,58.2974,58.1549,58.1549,69974.0
2019-02-20 15:30:00,65.32,65.36,65.15,65.22,340960.0,58.1727,58.2083,58.0213,58.0837,340960.0
2019-02-21 09:30:00,65.33,66.75,65.3,66.42,423504.0,58.1816,59.4463,58.1549,59.1524,423504.0
2019-02-21 10:00:00,66.44,66.49,66.19,66.39,207232.0,59.1702,59.2147,58.9475,59.1256,207232.0
2019-02-21 10:30:00,66.39,66.58,66.28,66.57,241828.0,59.1256,59.2949,59.0277,59.2859,241828.0
2019-02-21 11:00:00,66.58,66.63,66.36,66.46,140702.0,59.2949,59.3394,59.0989,59.188,140702.0
2019-02-21 11:30:00,66.45,66.92,66.44,66.85,159662.0,59.1791,59.5977,59.1702,59.5353,159662.0
2019-02-21 12:00:00,66.82,66.97,66.8,66.89,123324.0,59.5086,59.6422,59.4908,59.5709,123324.0
2019-02-21 12:30:00,66.88,66.96,66.79,66.9,104134.0,59.562,59.6333,59.4819,59.5798,104134.0
2019-02-21 13:00:00,66.91,66.93,66.71,66.78,111350.0,59.5887,59.6066,59.4106,59.473,111350.0
2019-02-21 13:30:00,66.77,66.88,66.61,66.79,135758.0,59.4641,59.562,59.3216,59.4819,135758.0
2019-02-21 14:00:00,66.78,66.79,66.47,66.56,143456.0,59.473,59.4819,59.1969,59.277,143456.0
2019-02-21 14:30:00,66.57,66.74,66.5,66.55,179410.0,59.2859,59.4373,59.2236,59.2681,179410.0
2019-02-21 15:00:00,66.54,66.64,66.54,66.58,192590.0,59.2592,59.3483,59.2592,59.2949,192590.0
2019-02-21 15:30:00,66.58,66.94,66.58,66.88,398490.0,59.2949,59.6155,59.2949,59.562,398490.0
2019-02-22 09:30:00,66.07,66.78,65.58,66.78,732704.0,58.8407,59.473,58.4043,59.473,732704.0
2019-02-22 10:00:00,66.78,66.87,66.43,66.71,201258.0,59.473,59.5531,59.1613,59.4106,201258.0
2019-02-22 10:30:00,66.72,67.16,66.72,66.91,162772.0,59.4195,59.8114,59.4195,59.5887,162772.0
2019-02-22 11:00:00,66.92,67.19,66.92,67.16,168028.0,59.5977,59.8381,59.5977,59.8114,168028.0
2019-02-22 11:30:00,67.16,67.28,67.07,67.2,153990.0,59.8114,59.9183,59.7312,59.847,153990.0
2019-02-22 12:00:00,67.19,67.47,67.16,67.38,152908.0,59.8381,60.0875,59.8114,60.0073,152908.0
2019-02-22 12:30:00,67.36,67.59,67.26,67.59,142710.0,59.9895,60.1943,59.9004,60.1943,142710.0
2019-02-22 13:00:00,67.6,67.64,67.39,67.63,170100.0,60.2032,60.2389,60.0162,60.23,170100.0
2019-02-22 13:30:00,67.63,67.64,67.41,67.46,141632.0,60.23,60.2389,60.034,60.0786,141632.0
2019-02-22 14:00:00,67.47,67.64,67.43,67.63,112916.0,60.0875,60.2389,60.0518,60.23,112916.0
2019-02-22 14:30:00,67.61,67.66,67.53,67.56,134436.0,60.2122,60.2567,60.1409,60.1676,134436.0
2019-02-22 15:00:00,67.56,67.73,67.46,67.72,173956.0,60.1676,60.319,60.0786,60.3101,173956.0
2019-02-22 15:30:00,67.71,67.92,67.67,67.87,509696.0,60.3012,60.4882,60.2656,60.4437,509696.0
2019-02-25 09:30:00,67.92,67.98,66.73,67.0,247036.0,60.4882,60.5417,59.4284,59.6689,247036.0
2019-02-25 10:00:00,67.0,67.0,66.37,66.44,202820.0,59.6689,59.6689,59.1078,59.1702,202820.0
2019-02-25 10:30:00,66.44,66.73,66.34,66.66,150506.0,59.1702,59.4284,59.0811,59.3661,150506.0
2019-02-25 11:00:00,66.64,66.97,66.64,66.96,191484.0,59.3483,59.6422,59.3483,59.6333,191484.0
2019-02-25 11:30:00,66.97,67.01,66.83,66.86,287942.0,59.6422,59.6778,59.5175,59.5442,287942.0
2019-02-25 12:00:00,66.86,67.0,66.86,66.96,99748.0,59.5442,59.6689,59.5442,59.6333,99748.0
2019-02-25 12:30:00,66.95,66.96,66.52,66.54,166224.0,59.6244,59.6333,59.2414,59.2592,166224.0
2019-02-25 13:00:00,66.53,66.61,66.42,66.55,106486.0,59.2503,59.3216,59.1524,59.2681,106486.0
2019-02-25 13:30:00,66.55,66.67,66.5,66.63,52680.0,59.2681,59.375,59.2236,59.3394,52680.0
2019-02-25 14:00:00,66.61,66.66,66.45,66.49,57926.0,59.3216,59.3661,59.1791,59.2147,57926.0
2019-02-25 14:30:00,66.49,66.61,66.49,66.6,60006.0,59.2147,59.3216,59.2147,59.3127,60006.0
2019-02-25 15:00:00,66.58,66.61,66.41,66.42,72334.0,59.2949,59.3216,59.1435,59.1524,72334.0
2019-02-25 15:30:00,66.42,66.8,66.41,66.72,330476.0,59.1524,59.4908,59.1435,59.4195,330476.0
2019-02-26 09:30:00,67.17,67.19,66.57,66.97,123652.0,59.8203,59.8381,59.2859,59.6422,123652.0
2019-02-26 10:00:00,66.93,67.11,66.67,66.67,50810.0,59.6066,59.7669,59.375,59.375,50810.0
2019-02-26 10:30:00,66.66,66.77,66.45,66.46,47948.0,59.3661,59.4641,59.1791,59.188,47948.0
2019-02-26 11:00:00,66.46,66.73,66.46,66.61,63590.0,59.188,59.4284,59.188,59.3216,63590.0
2019-02-26 11:30:00,66.61,66.62,66.4,66.43,40124.0,59.3216,59.3305,59.1345,59.1613,40124.0
2019-02-26 12:00:00,66.42,66.63,66.42,66.62,31800.0,59.1524,59.3394,59.1524,59.3305,31800.0
2019-02-26 12:30:00,66.62,66.67,66.55,66.59,34258.0,59.3305,59.375,59.2681,59.3038,34258.0
2019-02-26 13:00:00,66.61,66.71,66.57,66.67,40468.0,59.3216,59.4106,59.2859,59.375,40468.0
2019-02-26 13:30:00,66.69,66.74,66.63,66.66,42192.0,59.3928,59.4373,59.3394,59.3661,42192.0
2019-02-26 14:00:00,66.67,66.69,66.39,66.45,104440.0,59.375,59.3928,59.1256,59.1791,104440.0
2019-02-26 14:30:00,66.45,66.64,66.44,66.63,37008.0,59.1791,59.3483,59.1702,59.3394,37008.0
2019-02-26 15:00:00,66.63,66.79,66.63,66.67,53394.0,59.3394,59.4819,59.3394,59.375,53394.0
2019-02-26 15:30:00,66.67,66.71,66.47,66.52,195112.0,59.375,59.4106,59.1969,59.2414,195112.0
2019-02-27 09:30:00,66.24,66.64,66.11,66.51,83120.0,58.9921,59.3483,58.8763,59.2325,83120.0
2019-02-27 10:00:00,66.53,66.86,66.42,66.76,115194.0,59.2503,59.5442,59.1524,59.4552,115194.0
2019-02-27 10:30:00,66.81,66.81,66.42,66.45,38568.0,59.4997,59.4997,59.1524,59.1791,38568.0
2019-02-27 11:00:00,66.47,66.7,66.47,66.64,42784.0,59.1969,59.4017,59.1969,59.3483,42784.0
2019-02-27 11:30:00,66.61,66.65,66.54,66.62,30624.0,59.3216,59.3572,59.2592,59.3305,30624.0
2019-02-27 12:00:00,66.6,66.76,66.56,66.68,27652.0,59.3127,59.4552,59.277,59.3839,27652.0
2019-02-27 12:30:00,66.69,66.73,66.62,66.73,24106.0,59.3928,59.4284,59.3305,59.4284,24106.0
2019-02-27 13:00:00,66.76,66.95,66.76,66.9,40968.0,59.4552,59.6244,59.4552,59.5798,40968.0
2019-02-27 13:30:00,66.91,66.94,66.82,66.86,34060.0,59.5887,59.6155,59.5086,59.5442,34060.0
2019-02-27 14:00:00,66.87,66.96,66.79,66.94,41914.0,59.5531,59.6333,59.4819,59.6155,41914.0
2019-02-27 14:30:00,66.94,67.14,66.9,67.09,72144.0,59.6155,59.7936,59.5798,59.749,72144.0
2019-02-27 15:00:00,67.08,67.14,67.02,67.02,66380.0,59.7401,59.7936,59.6867,59.6867,66380.0
2019-02-27 15:30:00,67.02,67.42,67.01,67.38,259192.0,59.6867,60.0429,59.6778,60.0073,259192.0
2019-02-28 09:30:00,67.39,67.68,67.32,67.54,112176.0,60.0162,60.2745,59.9539,60.1498,112176.0
2019-02-28 10:00:00,67.59,67.76,67.54,67.67,68564.0,60.1943,60.3457,60.1498,60.2656,68564.0
2019-02-28 10:30:00,67.67,67.77,67.61,67.77,56812.0,60.2656,60.3546,60.2122,60.3546,56812.0
2019-02-28 11:00:00,67.78,67.79,67.65,67.77,46872.0,60.3635,60.3725,60.2478,60.3546,46872.0
2019-02-28 11:30:00,67.79,67.89,67.71,67.71,27626.0,60.3725,60.4615,60.3012,60.3012,27626.0
2019-02-28 12:00:00,67.73,67.97,67.68,67.94,36656.0,60.319,60.5328,60.2745,60.506,36656.0
2019-02-28 12:30:00,67.95,67.99,67.88,67.96,30490.0,60.5149,60.5506,60.4526,60.5239,30490.0
2019-02-28 13:00:00,67.98,68.06,67.93,67.95,52552.0,60.5417,60.6129,60.4971,60.5149,52552.0
2019-02-28 13:30:00,67.96,68.07,67.91,68.04,41230.0,60.5239,60.6218,60.4793,60.5951,41230.0
2019-02-28 14:00:00,68.05,68.11,67.95,67.99,37932.0,60.604,60.6574,60.5149,60.5506,37932.0
2019-02-28 14:30:00,68.0,68.0,67.83,67.86,44712.0,60.5595,60.5595,60.4081,60.4348,44712.0
2019-02-28 15:00:00,67.87,67.95,67.83,67.94,64794.0,60.4437,60.5149,60.4081,60.506,64794.0
2019-02-28 15:30:00,67.93,68.07,67.81,67.97,221024.0,60.4971,60.6218,60.3903,60.5328,221024.0
2019-03-01 09:30:00,68.08,68.45,67.8,68.34,94528.0,60.6307,60.9602,60.3814,60.8623,94528.0
2019-03-01 10:00:00,68.21,68.44,68.08,68.41,49584.0,60.7465,60.9513,60.6307,60.9246,49584.0
2019-03-01 10:30:00,68.42,68.66,68.39,68.55,197588.0,60.9335,61.1473,60.9068,61.0493,197588.0
2019-03-01 11:00:00,68.55,68.56,68.11,68.18,32378.0,61.0493,61.0582,60.6574,60.7198,32378.0
2019-03-01 11:30:00,68.17,68.29,68.16,68.25,20262.0,60.7109,60.8177,60.702,60.7821,20262.0
2019-03-01 12:00:00,68.2,68.31,68.17,68.3,23854.0,60.7376,60.8356,60.7109,60.8267,23854.0
2019-03-01 12:30:00,68.3,68.34,68.23,68.27,31798.0,60.8267,60.8623,60.7643,60.7999,31798.0
2019-03-01 13:00:00,68.3,68.4,68.29,68.31,27522.0,60.8267,60.9157,60.8177,60.8356,27522.0
2019-03-01 13:30:00,68.31,68.39,68.28,68.31,35814.0,60.8356,60.9068,60.8088,60.8356,35814.0
2019-03-01 14:00:00,68.34,68.44,68.25,68.36,101714.0,60.8623,60.9513,60.7821,60.8801,101714.0
2019-03-01 14:30:00,68.35,68.37,68.16,68.16,59272.0,60.8712,60.889,60.702,60.702,59272.0
2019-03-01 15:00:00,68.16,68.3,68.1,68.14,65714.0,60.702,60.8267,60.6485,60.6842,65714.0
2019-03-01 15:30:00,68.17,68.41,68.13,68.36,226710.0,60.7109,60.9246,60.6753,60.8801,226710.0
2019-03-04 09:30:00,68.65,68.67,67.92,68.12,77848.0,61.1384,61.1562,60.4882,60.6663,77848.0
2019-03-04 10:00:00,68.17,68.21,67.81,67.88,44546.0,60.7109,60.7465,60.3903,60.4526,44546.0
2019-03-04 10:30:00,67.86,67.88,67.38,67.48,132428.0,60.4348,60.4526,60.0073,60.0964,132428.0
2019-03-04 11:00:00,67.48,67.55,67.08,67.15,111024.0,60.0964,60.1587,59.7401,59.8025,111024.0
2019-03-04 11:30:00,67.11,67.16,66.73,66.74,87670.0,59.7669,59.8114,59.4284,59.4373,87670.0
2019-03-04 12:00:00,66.73,66.98,66.69,66.98,55316.0,59.4284,59.6511,59.3928,59.6511,55316.0
2019-03-04 12:30:00,66.95,67.07,66.8,67.07,39488.0,59.6244,59.7312,59.4908,59.7312,39488.0
2019-03-04 13:00:00,67.07,67.27,66.95,67.27,22332.0,59.7312,59.9094,59.6244,59.9094,22332.0
2019-03-04 13:30:00,67.32,67.47,67.26,67.42,41234.0,59.9539,60.0875,59.9004,60.0429,41234.0
2019-03-04 14:00:00,67.43,67.44,67.31,67.39,56596.0,60.0518,60.0608,59.945,60.0162,56596.0
2019-03-04 14:30:00,67.4,67.55,67.34,67.55,50022.0,60.0251,60.1587,59.9717,60.1587,50022.0
2019-03-04 15:00:00,67.53,67.62,67.49,67.57,48082.0,60.1409,60.2211,60.1053,60.1765,48082.0
2019-03-04 15:30:00,67.54,67.8,67.52,67.78,152320.0,60.1498,60.3814,60.132,60.3635,152320.0
2019-03-05 09:30:00,67.65,67.88,67.48,67.7,44524.0,60.2478,60.4526,60.0964,60.2923,44524.0
2019-03-05 10:00:00,67.77,67.88,67.55,67.66,29370.0,60.3546,60.4526,60.1587,60.2567,29370.0
2019-03-05 10:30:00,67.73,67.76,67.58,67.61,41734.0,60.319,60.3457,60.1854,60.2122,41734.0
2019-03-05 11:00:00,67.62,67.76,67.58,67.75,35652.0,60.2211,60.3457,60.1854,60.3368,35652.0
2019-03-05 11:30:00,67.75,67.82,67.67,67.67,30304.0,60.3368,60.3992,60.2656,60.2656,30304.0
2019-03-05 12:00:00,67.67,67.75,67.62,67.67,21564.0,60.2656,60.3368,60.2211,60.2656,21564.0
2019-03-05 12:30:00,67.66,67.69,67.58,67.69,24704.0,60.2567,60.2834,60.1854,60.2834,24704.0
2019-03-05 13:00:00,67.7,67.79,67.69,67.72,35016.0,60.2923,60.3725,60.2834,60.3101,35016.0
2019-03-05 13:30:00,67.7,67.94,67.7,67.88,45002.0,60.2923,60.506,60.2923,60.4526,45002.0
2019-03-05 14:00:00,67.87,68.08,67.86,68.02,67448.0,60.4437,60.6307,60.4348,60.5773,67448.0
2019-03-05 14:30:00,68.0,68.14,67.96,68.11,195632.0,60.5595,60.6842,60.5239,60.6574,195632.0
2019-03-05 15:00:00,68.1,68.16,67.89,67.9,44154.0,60.6485,60.702,60.4615,60.4704,44154.0
2019-03-05 15:30:00,67.92,68.11,67.89,67.94,265340.0,60.4882,60.6574,60.4615,60.506,265340.0
2019-03-06 09:30:00,67.95,68.21,67.79,68.03,92120.0,60.5149,60.7465,60.3725,60.5862,92120.0
2019-03-06 10:00:00,68.0,68.1,67.77,67.89,34078.0,60.5595,60.6485,60.3546,60.4615,34078.0
2019-03-06 10:30:00,67.87,68.02,67.72,68.0,27316.0,60.4437,60.5773,60.3101,60.5595,27316.0
2019-03-06 11:00:00,67.99,68.07,67.82,67.83,57726.0,60.5506,60.6218,60.3992,60.4081,57726.0
2019-03-06 11:30:00,67.83,67.89,67.73,67.89,33668.0,60.4081,60.4615,60.319,60.4615,33668.0
2019-03-06 12:00:00,67.91,68.05,67.78,67.81,30676.0,60.4793,60.604,60.3635,60.3903,30676.0
2019-03-06 12:30:00,67.82,67.89,67.79,67.82,31744.0,60.3992,60.4615,60.3725,60.3992,31744.0
2019-03-06 13:00:00,67.81,67.86,67.71,67.78,23368.0,60.3903,60.4348,60.3012,60.3635,23368.0
2019-03-06 13:30:00,67.8,67.98,67.76,67.97,24410.0,60.3814,60.5417,60.3457,60.5328,24410.0
2019-03-06 14:00:00,67.97,68.11,67.95,67.96,40634.0,60.5328,60.6574,60.5149,60.5239,40634.0
2019-03-06 14:30:00,67.99,68.08,67.94,68.06,37350.0,60.5506,60.6307,60.506,60.6129,37350.0
2019-03-06 15:00:00,68.05,68.1,67.98,68.03,39844.0,60.604,60.6485,60.5417,60.5862,39844.0
2019-03-06 15:30:00,68.04,68.35,68.04,68.24,167812.0,60.5951,60.8712,60.5951,60.7732,167812.0
2019-03-07 09:30:00,68.33,68.68,68.15,68.23,65728.0,60.8534,61.1651,60.6931,60.7643,65728.0
2019-03-07 10:00:00,68.23,68.3,68.08,68.21,63158.0,60.7643,60.8267,60.6307,60.7465,63158.0
2019-03-07 10:30:00,68.22,68.24,68.01,68.24,47030.0,60.7554,60.7732,60.5684,60.7732,47030.0
2019-03-07 11:00:00,68.27,68.36,68.08,68.33,78096.0,60.7999,60.8801,60.6307,60.8534,78096.0
2019-03-07 11:30:00,68.35,68.49,68.34,68.47,37632.0,60.8712,60.9959,60.8623,60.9781,37632.0
2019-03-07 12:00:00,68.5,68.58,68.35,68.39,76442.0,61.0048,61.076,60.8712,60.9068,76442.0
2019-03-07 12:30:00,68.39,68.58,68.34,68.54,173504.0,60.9068,61.076,60.8623,61.0404,173504.0
2019-03-07 13:00:00,68.53,68.53,68.18,68.21,100066.0,61.0315,61.0315,60.7198,60.7465,100066.0
2019-03-07 13:30:00,68.24,68.24,68.0,68.08,50070.0,60.7732,60.7732,60.5595,60.6307,50070.0
2019-03-07 14:00:00,68.07,68.08,67.82,67.89,83342.0,60.6218,60.6307,60.3992,60.4615,83342.0
2019-03-07 14:30:00,67.89,67.94,67.74,67.87,59916.0,60.4615,60.506,60.3279,60.4437,59916.0
2019-03-07 15:00:00,67.86,67.96,67.76,67.84,58124.0,60.4348,60.5239,60.3457,60.417,58124.0
2019-03-07 15:30:00,67.85,67.98,67.75,67.83,241956.0,60.4259,60.5417,60.3368,60.4081,241956.0
2019-03-08 09:30:00,67.98,68.5,67.88,68.44,120504.0,60.5417,61.0048,60.4526,60.9513,120504.0
2019-03-08 10:00:00,68.41,68.44,68.12,68.12,98802.0,60.9246,60.9513,60.6663,60.6663,98802.0
2019-03-08 10:30:00,68.16,68.19,67.89,68.08,70468.0,60.702,60.7287,60.4615,60.6307,70468.0
2019-03-08 11:00:00,68.05,68.22,68.0,68.16,53934.0,60.604,60.7554,60.5595,60.702,53934.0
2019-03-08 11:30:00,68.16,68.34,68.05,68.17,61476.0,60.702,60.8623,60.604,60.7109,61476.0
2019-03-08 12:00:00,68.21,68.25,68.11,68.2,43048.0,60.7465,60.7821,60.6574,60.7376,43048.0
2019-03-08 12:30:00,68.22,68.27,68.02,68.02,68954.0,60.7554,60.7999,60.5773,60.5773,68954.0
2019-03-08 13:00:00,68.05,68.17,68.02,68.08,51972.0,60.604,60.7109,60.5773,60.6307,51972.0
2019-03-08 13:30:00,68.08,68.24,68.03,68.22,46008.0,60.6307,60.7732,60.5862,60.7554,46008.0
2019-03-08 14:00:00,68.21,68.26,68.12,68.2,39460.0,60.7465,60.791,60.6663,60.7376,39460.0
2019-03-08 14:30:00,68.22,68.4,68.19,68.32,57454.0,60.7554,60.9157,60.7287,60.8445,57454.0
2019-03-08 15:00:00,68.32,68.36,68.22,68.23,69832.0,60.8445,60.8801,60.7554,60.7643,69832.0
2019-03-08 15:30:00,68.21,68.6,68.16,68.53,194658.0,60.7465,61.0938,60.702,61.0315,194658.0
2019-03-11 09:30:00,68.42,68.8,68.31,68.58,90974.0,60.9335,61.2719,60.8356,61.076,90974.0
2019-03-11 10:00:00,68.58,68.64,68.47,68.54,53274.0,61.076,61.1294,60.9781,61.0404,53274.0
2019-03-11 10:30:00,68.55,68.85,68.52,68.71,76188.0,61.0493,61.3165,61.0226,61.1918,76188.0
2019-03-11 11:00:00,68.66,68.88,68.66,68.87,64682.0,61.1473,61.3432,61.1473,61.3343,64682.0
2019-03-11 11:30:00,68.89,69.05,68.86,68.97,40544.0,61.3521,61.4946,61.3254,61.4233,40544.0
2019-03-11 12:00:00,68.97,69.08,68.94,68.99,39578.0,61.4233,61.5213,61.3966,61.4412,39578.0
2019-03-11 12:30:00,69.02,69.14,69.0,69.13,46026.0,61.4679,61.5747,61.4501,61.5658,46026.0
2019-03-11 13:00:00,69.14,69.22,69.11,69.22,38172.0,61.5747,61.646,61.548,61.646,38172.0
2019-03-11 13:30:00,69.23,69.3,69.15,69.3,55002.0,61.6549,61.7172,61.5836,61.7172,55002.0
2019-03-11 14:00:00,69.3,69.32,69.22,69.29,48930.0,61.7172,61.735,61.646,61.7083,48930.0
2019-03-11 14:30:00,69.3,69.46,69.28,69.42,75370.0,61.7172,61.8597,61.6994,61.8241,75370.0
2019-03-11 15:00:00,69.39,69.51,69.36,69.42,82978.0,61.7974,61.9043,61.7707,61.8241,82978.0
2019-03-11 15:30:00,69.42,69.58,69.42,69.53,220990.0,61.8241,61.9666,61.8241,61.9221,220990.0
2019-03-12 09:30:00,69.55,69.78,69.31,69.54,89568.0,61.9399,62.1447,61.7261,61.931,89568.0
2019-03-12 10:00:00,69.52,69.54,69.3,69.38,76922.0,61.9132,61.931,61.7172,61.7885,76922.0
2019-03-12 10:30:00,69.39,69.46,69.19,69.19,88472.0,61.7974,61.8597,61.6193,61.6193,88472.0
2019-03-12 11:00:00,69.17,69.19,69.02,69.05,104458.0,61.6015,61.6193,61.4679,61.4946,104458.0
2019-03-12 11:30:00,69.06,69.11,68.92,68.99,94592.0,61.5035,61.548,61.3788,61.4412,94592.0
2019-03-12 12:00:00,68.99,69.1,68.89,68.89,86668.0,61.4412,61.5391,61.3521,61.3521,86668.0
2019-03-12 12:30:00,68.86,68.97,68.85,68.88,51986.0,61.3254,61.4233,61.3165,61.3432,51986.0
2019-03-12 13:00:00,68.88,69.1,68.88,69.01,76592.0,61.3432,61.5391,61.3432,61.459,76592.0
2019-03-12 13:30:00,69.0,69.01,68.82,68.89,80856.0,61.4501,61.459,61.2898,61.3521,80856.0
2019-03-12 14:00:00,68.89,69.0,68.89,68.97,45114.0,61.3521,61.4501,61.3521,61.4233,45114.0
2019-03-12 14:30:00,68.95,69.2,68.94,69.19,44666.0,61.4055,61.6282,61.3966,61.6193,44666.0
2019-03-12 15:00:00,69.19,69.23,69.04,69.23,98228.0,61.6193,61.6549,61.4857,61.6549,98228.0
2019-03-12 15:30:00,69.22,69.32,69.0,69.21,343554.0,61.646,61.735,61.4501,61.6371,343554.0
2019-03-13 09:30:00,69.43,69.82,69.23,69.66,71400.0,61.833,62.1803,61.6549,62.0378,71400.0
2019-03-13 10:00:00,69.69,69.71,69.43,69.53,46606.0,62.0646,62.0824,61.833,61.9221,46606.0
2019-03-13 10:30:00,69.55,69.67,69.28,69.42,159096.0,61.9399,62.0467,61.6994,61.8241,159096.0
2019-03-13 11:00:00,69.42,69.66,69.42,69.66,37734.0,61.8241,62.0378,61.8241,62.0378,37734.0
2019-03-13 11:30:00,69.67,69.78,69.56,69.72,37358.0,62.0467,62.1447,61.9488,62.0913,37358.0
2019-03-13 12:00:00,69.72,69.84,69.66,69.69,36896.0,62.0913,62.1981,62.0378,62.0646,36896.0
2019-03-13 12:30:00,69.68,69.71,69.54,69.58,55560.0,62.0557,62.0824,61.931,61.9666,55560.0
2019-03-13 13:00:00,69.6,69.72,69.58,69.67,30956.0,61.9844,62.0913,61.9666,62.0467,30956.0
2019-03-13 13:30:00,69.65,69.69,69.62,69.65,33646.0,62.0289,62.0646,62.0022,62.0289,33646.0
2019-03-13 14:00:00,69.66,69.75,69.6,69.63,38512.0,62.0378,62.118,61.9844,62.0111,38512.0
2019-03-13 14:30:00,69.62,69.72,69.5,69.56,108528.0,62.0022,62.0913,61.8953,61.9488,108528.0
2019-03-13 15:00:00,69.54,69.58,69.49,69.52,111066.0,61.931,61.9666,61.8864,61.9132,111066.0
2019-03-13 15:30:00,69.52,69.67,69.41,69.59,306408.0,61.9132,62.0467,61.8152,61.9755,306408.0
2019-03-14 09:30:00,69.77,69.77,69.41,69.48,55246.0,62.1358,62.1358,61.8152,61.8775,55246.0
2019-03-14 10:00:00,69.46,69.61,69.42,69.61,47904.0,61.8597,61.9933,61.8241,61.9933,47904.0
2019-03-14 10:30:00,69.64,69.85,69.57,69.83,32556.0,62.02,62.2071,61.9577,62.1892,32556.0
2019-03-14 11:00:00,69.84,69.94,69.76,69.8,42182.0,62.1981,62.2872,62.1269,62.1625,42182.0
2019-03-14 11:30:00,69.77,69.89,69.74,69.85,40454.0,62.1358,62.2427,62.1091,62.2071,40454.0
2019-03-14 12:00:00,69.83,69.83,69.54,69.56,45742.0,62.1892,62.1892,61.931,61.9488,45742.0
2019-03-14 12:30:00,69.57,69.65,69.51,69.53,57450.0,61.9577,62.0289,61.9043,61.9221,57450.0
2019-03-14 13:00:00,69.53,69.66,69.53,69.66,35968.0,61.9221,62.0378,61.9221,62.0378,35968.0
2019-03-14 13:30:00,69.67,69.67,69.5,69.5,45150.0,62.0467,62.0467,61.8953,61.8953,45150.0
2019-03-14 14:00:00,69.51,69.63,69.49,69.61,37998.0,61.9043,62.0111,61.8864,61.9933,37998.0
2019-03-14 14:30:00,69.62,69.67,69.55,69.64,37558.0,62.0022,62.0467,61.9399,62.02,37558.0
2019-03-14 15:00:00,69.65,69.71,69.62,69.68,56370.0,62.0289,62.0824,62.0022,62.0557,56370.0
2019-03-14 15:30:00,69.68,69.81,69.67,69.73,232064.0,62.0557,62.1714,62.0467,62.1002,232064.0
2019-03-15 09:30:00,69.66,69.96,69.63,69.94,331934.0,62.0378,62.305,62.0111,62.2872,331934.0
2019-03-15 10:00:00,69.91,70.0,69.67,69.94,81222.0,62.2605,62.3406,62.0467,62.2872,81222.0
2019-03-15 10:30:00,69.91,69.95,69.49,69.49,37072.0,62.2605,62.2961,61.8864,61.8864,37072.0
2019-03-15 11:00:00,69.49,69.53,69.32,69.38,79236.0,61.8864,61.9221,61.735,61.7885,79236.0
2019-03-15 11:30:00,69.38,69.6,69.26,69.6,60966.0,61.7885,61.9844,61.6816,61.9844,60966.0
2019-03-15 12:00:00,69.59,69.86,69.57,69.84,36988.0,61.9755,62.216,61.9577,62.1981,36988.0
2019-03-15 12:30:00,69.85,70.0,69.85,69.89,45940.0,62.2071,62.3406,62.2071,62.2427,45940.0
2019-03-15 13:00:00,69.9,70.0,69.76,69.78,28412.0,62.2516,62.3406,62.1269,62.1447,28412.0
2019-03-15 13:30:00,69.8,69.89,69.73,69.86,25992.0,62.1625,62.2427,62.1002,62.216,25992.0
2019-03-15 14:00:00,69.87,69.92,69.85,69.91,32798.0,62.2249,62.2694,62.2071,62.2605,32798.0
2019-03-15 14:30:00,69.92,70.0,69.75,69.77,65476.0,62.2694,62.3406,62.118,62.1358,65476.0
2019-03-15 15:00:00,69.79,69.89,69.79,69.85,50872.0,62.1536,62.2427,62.1536,62.2071,50872.0
2019-03-15 15:30:00,69.85,70.01,69.72,70.0,300840.0,62.2071,62.3495,62.0913,62.3406,300840.0
2019-03-18 09:30:00,69.82,70.2,69.82,70.03,241462.0,62.1803,62.5188,62.1803,62.3674,241462.0
2019-03-18 10:00:00,70.0,70.25,69.98,70.25,82748.0,62.3406,62.5633,62.3228,62.5633,82748.0
2019-03-18 10:30:00,70.25,70.58,70.25,70.39,68256.0,62.5633,62.8572,62.5633,62.688,68256.0
2019-03-18 11:00:00,70.37,70.38,69.93,70.0,79420.0,62.6702,62.6791,62.2783,62.3406,79420.0
2019-03-18 11:30:00,70.0,70.01,69.81,69.91,33392.0,62.3406,62.3495,62.1714,62.2605,33392.0
2019-03-18 12:00:00,69.91,70.09,69.87,69.99,42466.0,62.2605,62.4208,62.2249,62.3317,42466.0
2019-03-18 12:30:00,69.99,70.18,69.95,70.01,45618.0,62.3317,62.5009,62.2961,62.3495,45618.0
2019-03-18 13:00:00,70.01,70.08,69.99,70.07,22578.0,62.3495,62.4119,62.3317,62.403,22578.0
2019-03-18 13:30:00,70.08,70.23,70.04,70.15,25618.0,62.4119,62.5455,62.3763,62.4742,25618.0
2019-03-18 14:00:00,70.16,70.22,70.14,70.16,25390.0,62.4831,62.5366,62.4653,62.4831,25390.0
2019-03-18 14:30:00,70.17,70.28,70.14,70.23,40392.0,62.492,62.59,62.4653,62.5455,40392.0
2019-03-18 15:00:00,70.21,70.23,70.11,70.11,47852.0,62.5277,62.5455,62.4386,62.4386,47852.0
2019-03-18 15:30:00,70.11,70.39,70.11,70.36,158422.0,62.4386,62.688,62.4386,62.6612,158422.0
2019-03-19 09:30:00,70.38,70.72,70.05,70.05,119236.0,62.6791,62.9819,62.3852,62.3852,119236.0
2019-03-19 10:00:00,70.05,70.14,69.76,69.76,61150.0,62.3852,62.4653,62.1269,62.1269,61150.0
2019-03-19 10:30:00,69.76,70.01,69.76,70.01,49354.0,62.1269,62.3495,62.1269,62.3495,49354.0
2019-03-19 11:00:00,70.02,70.15,70.01,70.08,55818.0,62.3585,62.4742,62.3495,62.4119,55818.0
2019-03-19 11:30:00,70.09,70.42,70.03,70.38,53774.0,62.4208,62.7147,62.3674,62.6791,53774.0
2019-03-19 12:00:00,70.39,70.42,70.24,70.35,29610.0,62.688,62.7147,62.5544,62.6523,29610.0
2019-03-19 12:30:00,70.35,70.41,70.13,70.35,87480.0,62.6523,62.7058,62.4564,62.6523,87480.0
2019-03-19 13:00:00,70.37,70.42,70.28,70.33,44380.0,62.6702,62.7147,62.59,62.6345,44380.0
2019-03-19 13:30:00,70.33,70.41,70.13,70.16,41820.0,62.6345,62.7058,62.4564,62.4831,41820.0
2019-03-19 14:00:00,70.15,70.18,69.98,70.08,37816.0,62.4742,62.5009,62.3228,62.4119,37816.0
2019-03-19 14:30:00,70.1,70.17,70.01,70.02,48542.0,62.4297,62.492,62.3495,62.3585,48542.0
2019-03-19 15:00:00,70.05,70.11,69.87,69.96,49164.0,62.3852,62.4386,62.2249,62.305,49164.0
2019-03-19 15:30:00,69.95,70.19,69.92,70.17,240446.0,62.2961,62.5098,62.2694,62.492,240446.0
2019-03-20 09:30:00,70.31,70.31,69.95,69.95,47490.0,62.6167,62.6167,62.2961,62.2961,47490.0
2019-03-20 10:00:00,69.97,70.03,69.5,69.66,83848.0,62.3139,62.3674,61.8953,62.0378,83848.0
2019-03-20 10:30:00,69.69,69.75,69.53,69.55,44500.0,62.0646,62.118,61.9221,61.9399,44500.0
2019-03-20 11:00:00,69.56,69.77,69.47,69.75,54254.0,61.9488,62.1358,61.8686,62.118,54254.0
2019-03-20 11:30:00,69.78,69.82,69.67,69.74,53260.0,62.1447,62.1803,62.0467,62.1091,53260.0
2019-03-20 12:00:00,69.74,69.93,69.74,69.89,27796.0,62.1091,62.2783,62.1091,62.2427,27796.0
2019-03-20 12:30:00,69.92,70.02,69.76,69.94,36566.0,62.2694,62.3585,62.1269,62.2872,36566.0
2019-03-20 13:00:00,69.92,69.92,69.77,69.83,33606.0,62.2694,62.2694,62.1358,62.1892,33606.0
2019-03-20 13:30:00,69.84,69.87,69.7,69.87,38758.0,62.1981,62.2249,62.0735,62.2249,38758.0
2019-03-20 14:00:00,69.94,70.14,69.89,70.13,104758.0,62.2872,62.4653,62.2427,62.4564,104758.0
2019-03-20 14:30:00,70.16,70.23,70.01,70.06,47998.0,62.4831,62.5455,62.3495,62.3941,47998.0
2019-03-20 15:00:00,70.06,70.12,69.86,69.91,53838.0,62.3941,62.4475,62.216,62.2605,53838.0
2019-03-20 15:30:00,69.9,69.9,69.58,69.7,345292.0,62.2516,62.2516,61.9666,62.0735,345292.0
2019-03-21 09:30:00,69.84,70.51,69.39,70.41,154454.0,62.1981,62.7948,61.7974,62.7058,154454.0
2019-03-21 10:00:00,70.39,70.69,70.36,70.66,87312.0,62.688,62.9551,62.6612,62.9284,87312.0
2019-03-21 10:30:00,70.64,70.75,70.6,70.69,47462.0,62.9106,63.0086,62.875,62.9551,47462.0
2019-03-21 11:00:00,70.69,70.98,70.69,70.86,85190.0,62.9551,63.2134,62.9551,63.1065,85190.0
2019-03-21 11:30:00,70.86,71.24,70.86,71.22,41614.0,63.1065,63.445,63.1065,63.4271,41614.0
2019-03-21 12:00:00,71.23,71.31,71.1,71.14,58636.0,63.4361,63.5073,63.3203,63.3559,58636.0
2019-03-21 12:30:00,71.16,71.28,71.14,71.24,42020.0,63.3737,63.4806,63.3559,63.445,42020.0
2019-03-21 13:00:00,71.25,71.33,71.24,71.33,57402.0,63.4539,63.5251,63.445,63.5251,57402.0
2019-03-21 13:30:00,71.36,71.48,71.33,71.48,33790.0,63.5518,63.6587,63.5251,63.6587,33790.0
2019-03-21 14:00:00,71.47,71.58,71.46,71.54,70676.0,63.6498,63.7478,63.6409,63.7121,70676.0
2019-03-21 14:30:00,71.54,71.63,71.45,71.53,50582.0,63.7121,63.7923,63.632,63.7032,50582.0
2019-03-21 15:00:00,71.52,71.72,71.49,71.63,62012.0,63.6943,63.8724,63.6676,63.7923,62012.0
2019-03-21 15:30:00,71.61,71.75,71.55,71.63,288684.0,63.7745,63.8992,63.721,63.7923,288684.0
2019-03-22 09:30:00,71.63,71.94,71.31,71.72,81724.0,63.7923,64.0684,63.5073,63.8724,81724.0
2019-03-22 10:00:00,71.72,72.09,71.72,71.83,64620.0,63.8724,64.202,63.8724,63.9704,64620.0
2019-03-22 10:30:00,71.85,72.1,70.98,71.58,140224.0,63.9882,64.2109,63.2134,63.7478,140224.0
2019-03-22 11:00:00,71.58,71.89,71.5,71.78,104902.0,63.7478,64.0238,63.6765,63.9259,104902.0
2019-03-22 11:30:00,71.77,71.88,71.48,71.48,83678.0,63.917,64.0149,63.6587,63.6587,83678.0
2019-03-22 12:00:00,71.47,71.62,71.42,71.57,76048.0,63.6498,63.7834,63.6053,63.7389,76048.0
2019-03-22 12:30:00,71.54,71.63,71.33,71.5,74040.0,63.7121,63.7923,63.5251,63.6765,74040.0
2019-03-22 13:00:00,71.48,71.62,71.28,71.36,113742.0,63.6587,63.7834,63.4806,63.5518,113742.0
2019-03-22 13:30:00,71.36,71.44,71.17,71.17,125098.0,63.5518,63.6231,63.3826,63.3826,125098.0
2019-03-22 14:00:00,71.17,71.52,71.17,71.5,102470.0,63.3826,63.6943,63.3826,63.6765,102470.0
2019-03-22 14:30:00,71.49,71.56,71.42,71.51,170664.0,63.6676,63.7299,63.6053,63.6854,170664.0
2019-03-22 15:00:00,71.51,71.56,71.24,71.36,170396.0,63.6854,63.7299,63.445,63.5518,170396.0
2019-03-22 15:30:00,71.36,71.41,71.12,71.19,434634.0,63.5518,63.5964,63.3381,63.4004,434634.0
2019-03-25 09:30:00,71.3,71.72,71.07,71.13,120642.0,63.4984,63.8724,63.2936,63.347,120642.0
2019-03-25 10:00:00,71.13,71.24,70.97,71.14,145126.0,63.347,63.445,63.2045,63.3559,145126.0
2019-03-25 10:30:00,71.11,71.45,70.99,71.34,107610.0,63.3292,63.632,63.2223,63.534,107610.0
2019-03-25 11:00:00,71.32,71.49,71.17,71.46,396586.0,63.5162,63.6676,63.3826,63.6409,396586.0
2019-03-25 11:30:00,71.44,71.64,71.38,71.42,120252.0,63.6231,63.8012,63.5696,63.6053,120252.0
2019-03-25 12:00:00,71.42,71.76,71.39,71.65,72628.0,63.6053,63.9081,63.5785,63.8101,72628.0
2019-03-25 12:30:00,71.66,71.7,71.14,71.39,314094.0,63.819,63.8546,63.3559,63.5785,314094.0
2019-03-25 13:00:00,71.39,71.65,71.37,71.49,159830.0,63.5785,63.8101,63.5607,63.6676,159830.0
2019-03-25 13:30:00,71.49,71.54,71.38,71.43,115376.0,63.6676,63.7121,63.5696,63.6142,115376.0
2019-03-25 14:00:00,71.44,71.53,71.43,71.5,112438.0,63.6231,63.7032,63.6142,63.6765,112438.0
2019-03-25 14:30:00,71.49,71.91,71.48,71.89,194844.0,63.6676,64.0416,63.6587,64.0238,194844.0
2019-03-25 15:00:00,71.88,72.03,71.77,71.99,175996.0,64.0149,64.1485,63.917,64.1129,175996.0
2019-03-25 15:30:00,71.99,72.17,71.83,71.98,512770.0,64.1129,64.2732,63.9704,64.104,512770.0
2019-03-26 09:30:00,72.46,73.74,71.98,73.57,489782.0,64.5315,65.6714,64.104,65.52,489782.0
2019-03-26 10:00:00,73.55,73.7,72.83,72.92,308852.0,65.5022,65.6358,64.861,64.9411,308852.0
2019-03-26 10:30:00,72.89,73.28,72.73,73.19,197980.0,64.9144,65.2617,64.7719,65.1816,197980.0
2019-03-26 11:00:00,73.19,73.24,72.93,73.08,114428.0,65.1816,65.2261,64.95,65.0836,114428.0
2019-03-26 11:30:00,73.1,73.17,72.9,72.97,71328.0,65.1014,65.1638,64.9233,64.9857,71328.0
2019-03-26 12:00:00,72.96,73.24,72.96,73.21,74902.0,64.9768,65.2261,64.9768,65.1994,74902.0
2019-03-26 12:30:00,73.18,73.22,72.7,72.7,48280.0,65.1727,65.2083,64.7452,64.7452,48280.0
2019-03-26 13:00:00,72.69,72.84,72.55,72.8,63902.0,64.7363,64.8699,64.6116,64.8343,63902.0
2019-03-26 13:30:00,72.79,72.83,72.48,72.57,88020.0,64.8254,64.861,64.5493,64.6294,88020.0
2019-03-26 14:00:00,72.57,72.76,72.46,72.63,85134.0,64.6294,64.7986,64.5315,64.6829,85134.0
2019-03-26 14:30:00,72.62,72.79,72.55,72.58,66928.0,64.674,64.8254,64.6116,64.6383,66928.0
2019-03-26 15:00:00,72.57,72.77,72.55,72.57,72018.0,64.6294,64.8075,64.6116,64.6294,72018.0
2019-03-26 15:30:00,72.56,72.77,72.47,72.68,325384.0,64.6205,64.8075,64.5404,64.7274,325384.0
2019-03-27 09:30:00,73.16,74.13,72.83,73.63,252736.0,65.1549,66.0187,64.861,65.5734,252736.0
2019-03-27 10:00:00,73.6,73.67,73.28,73.58,84648.0,65.5467,65.6091,65.2617,65.5289,84648.0
2019-03-27 10:30:00,73.62,73.89,73.46,73.73,132182.0,65.5645,65.805,65.422,65.6625,132182.0
2019-03-27 11:00:00,73.72,73.8,73.43,73.52,91116.0,65.6536,65.7248,65.3953,65.4755,91116.0
2019-03-27 11:30:00,73.54,73.72,73.41,73.67,102884.0,65.4933,65.6536,65.3775,65.6091,102884.0
2019-03-27 12:00:00,73.67,73.78,73.58,73.68,86864.0,65.6091,65.707,65.5289,65.618,86864.0
2019-03-27 12:30:00,73.68,73.77,73.67,73.7,53164.0,65.618,65.6981,65.6091,65.6358,53164.0
2019-03-27 13:00:00,73.72,73.76,73.61,73.69,55692.0,65.6536,65.6892,65.5556,65.6269,55692.0
2019-03-27 13:30:00,73.71,73.71,73.53,73.56,44202.0,65.6447,65.6447,65.4844,65.5111,44202.0
2019-03-27 14:00:00,73.56,73.69,73.5,73.63,51184.0,65.5111,65.6269,65.4577,65.5734,51184.0
2019-03-27 14:30:00,73.62,73.74,73.56,73.72,79896.0,65.5645,65.6714,65.5111,65.6536,79896.0
2019-03-27 15:00:00,73.72,73.74,73.59,73.6,90606.0,65.6536,65.6714,65.5378,65.5467,90606.0
2019-03-27 15:30:00,73.6,73.74,73.52,73.69,293380.0,65.5467,65.6714,65.4755,65.6269,293380.0
2019-03-28 09:30:00,73.83,73.99,73.53,73.78,165644.0,65.7516,65.8941,65.4844,65.707,165644.0
2019-03-28 10:00:00,73.75,73.97,73.66,73.97,74350.0,65.6803,65.8762,65.6002,65.8762,74350.0
2019-03-28 10:30:00,73.97,74.05,73.71,74.02,115690.0,65.8762,65.9475,65.6447,65.9208,115690.0
2019-03-28 11:00:00,74.02,74.1,73.88,73.92,74230.0,65.9208,65.992,65.7961,65.8317,74230.0
2019-03-28 11:30:00,73.94,73.95,73.72,73.78,56406.0,65.8495,65.8584,65.6536,65.707,56406.0
2019-03-28 12:00:00,73.79,73.9,73.73,73.89,54368.0,65.7159,65.8139,65.6625,65.805,54368.0
2019-03-28 12:30:00,73.88,74.01,73.85,74.0,31066.0,65.7961,65.9119,65.7694,65.903,31066.0
2019-03-28 13:00:00,74.01,74.11,74.01,74.03,32540.0,65.9119,66.0009,65.9119,65.9297,32540.0
2019-03-28 13:30:00,74.02,74.14,74.02,74.13,41964.0,65.9208,66.0276,65.9208,66.0187,41964.0
2019-03-28 14:00:00,74.11,74.14,74.01,74.07,48392.0,66.0009,66.0276,65.9119,65.9653,48392.0
2019-03-28 14:30:00,74.07,74.1,74.02,74.06,60648.0,65.9653,65.992,65.9208,65.9564,60648.0
2019-03-28 15:00:00,74.06,74.14,74.03,74.09,55312.0,65.9564,66.0276,65.9297,65.9831,55312.0
2019-03-28 15:30:00,74.1,74.41,74.08,74.35,466730.0,65.992,66.2681,65.9742,66.2147,466730.0
2019-03-29 09:30:00,74.43,74.76,74.25,74.64,190056.0,66.2859,66.5798,66.1256,66.4729,190056.0
2019-03-29 10:00:00,74.64,74.85,74.61,74.82,129960.0,66.4729,66.66,66.4462,66.6332,129960.0
2019-03-29 10:30:00,74.82,74.96,74.7,74.83,85336.0,66.6332,66.7579,66.5264,66.6421,85336.0
2019-03-29 11:00:00,74.85,74.97,74.79,74.89,59668.0,66.66,66.7668,66.6065,66.6956,59668.0
2019-03-29 11:30:00,74.89,74.99,74.84,74.95,56152.0,66.6956,66.7846,66.651,66.749,56152.0
2019-03-29 12:00:00,74.96,74.96,74.85,74.86,47898.0,66.7579,66.7579,66.66,66.6689,47898.0
2019-03-29 12:30:00,74.85,75.02,74.85,75.02,70274.0,66.66,66.8114,66.66,66.8114,70274.0
2019-03-29 13:00:00,75.03,75.03,74.86,74.89,56760.0,66.8203,66.8203,66.6689,66.6956,56760.0
2019-03-29 13:30:00,74.89,74.92,74.79,74.79,54238.0,66.6956,66.7223,66.6065,66.6065,54238.0
2019-03-29 14:00:00,74.79,74.89,74.78,74.81,68698.0,66.6065,66.6956,66.5976,66.6243,68698.0
2019-03-29 14:30:00,74.81,75.12,74.74,75.08,93470.0,66.6243,66.9004,66.562,66.8648,93470.0
2019-03-29 15:00:00,75.08,75.17,74.94,75.03,82448.0,66.8648,66.9449,66.7401,66.8203,82448.0
2019-03-29 15:30:00,75.03,75.45,74.99,75.32,416848.0,66.8203,67.1943,66.7846,67.0785,416848.0
2019-04-01 09:30:00,75.28,75.41,74.79,75.21,186052.0,67.0429,67.1587,66.6065,66.9806,186052.0
2019-04-01 10:00:00,75.24,75.36,74.35,74.39,165116.0,67.0073,67.1142,66.2147,66.2503,165116.0
2019-04-01 10:30:00,74.39,74.75,74.31,74.75,139294.0,66.2503,66.5709,66.179,66.5709,139294.0
2019-04-01 11:00:00,74.75,74.79,74.57,74.68,139270.0,66.5709,66.6065,66.4106,66.5086,139270.0
2019-04-01 11:30:00,74.67,74.82,74.66,74.68,155852.0,66.4996,66.6332,66.4907,66.5086,155852.0
2019-04-01 12:00:00,74.68,74.85,74.61,74.72,74896.0,66.5086,66.66,66.4462,66.5442,74896.0
2019-04-01 12:30:00,74.73,74.86,74.7,74.86,56518.0,66.5531,66.6689,66.5264,66.6689,56518.0
2019-04-01 13:00:00,74.86,74.94,74.76,74.83,48514.0,66.6689,66.7401,66.5798,66.6421,48514.0
2019-04-01 13:30:00,74.79,74.86,74.68,74.75,123464.0,66.6065,66.6689,66.5086,66.5709,123464.0
2019-04-01 14:00:00,74.78,74.85,74.7,74.72,65622.0,66.5976,66.66,66.5264,66.5442,65622.0
2019-04-01 14:30:00,74.72,74.86,74.72,74.84,110144.0,66.5442,66.6689,66.5442,66.651,110144.0
2019-04-01 15:00:00,74.83,74.91,74.73,74.89,57474.0,66.6421,66.7134,66.5531,66.6956,57474.0
2019-04-01 15:30:00,74.91,75.28,74.9,75.17,403298.0,66.7134,67.0429,66.7045,66.9449,403298.0
2019-04-02 09:30:00,75.24,75.24,74.61,74.97,121726.0,67.0073,67.0073,66.4462,66.7668,121726.0
2019-04-02 10:00:00,74.97,75.01,74.79,75.01,117452.0,66.7668,66.8024,66.6065,66.8024,117452.0
2019-04-02 10:30:00,75.01,75.06,74.72,74.98,81140.0,66.8024,66.847,66.5442,66.7757,81140.0
2019-04-02 11:00:00,74.98,75.01,74.82,74.94,64988.0,66.7757,66.8024,66.6332,66.7401,64988.0
2019-04-02 11:30:00,74.95,75.15,74.83,75.03,145268.0,66.749,66.9271,66.6421,66.8203,145268.0
2019-04-02 12:00:00,75.02,75.07,74.89,74.98,81602.0,66.8114,66.8559,66.6956,66.7757,81602.0
2019-04-02 12:30:00,75.0,75.07,74.94,74.96,49962.0,66.7935,66.8559,66.7401,66.7579,49962.0
2019-04-02 13:00:00,74.96,75.04,74.94,75.0,29770.0,66.7579,66.8292,66.7401,66.7935,29770.0
2019-04-02 13:30:00,74.99,75.39,74.99,75.17,140520.0,66.7846,67.1409,66.7846,66.9449,140520.0
2019-04-02 14:00:00,75.17,75.29,75.1,75.26,37874.0,66.9449,67.0518,66.8826,67.0251,37874.0
2019-04-02 14:30:00,75.25,75.42,75.22,75.36,51442.0,67.0162,67.1676,66.9895,67.1142,51442.0
2019-04-02 15:00:00,75.37,75.4,75.29,75.39,57264.0,67.1231,67.1498,67.0518,67.1409,57264.0
2019-04-02 15:30:00,75.39,75.52,75.36,75.51,283242.0,67.1409,67.2566,67.1142,67.2477,283242.0
2019-04-03 09:30:00,75.39,75.39,74.78,75.01,170054.0,67.1409,67.1409,66.5976,66.8024,170054.0
2019-04-03 10:00:00,75.0,75.17,74.86,75.1,120276.0,66.7935,66.9449,66.6689,66.8826,120276.0
2019-04-03 10:30:00,75.11,75.29,75.08,75.18,85898.0,66.8915,67.0518,66.8648,66.9538,85898.0
2019-04-03 11:00:00,75.17,75.52,75.16,75.52,68728.0,66.9449,67.2566,66.936,67.2566,68728.0
2019-04-03 11:30:00,75.54,75.83,75.35,75.77,333608.0,67.2745,67.5327,67.1052,67.4793,333608.0
2019-04-03 12:00:00,75.78,75.78,75.46,75.67,88510.0,67.4882,67.4882,67.2032,67.3902,88510.0
2019-04-03 12:30:00,75.62,75.71,75.49,75.61,88810.0,67.3457,67.4259,67.2299,67.3368,88810.0
2019-04-03 13:00:00,75.62,75.69,75.53,75.63,39878.0,67.3457,67.408,67.2655,67.3546,39878.0
2019-04-03 13:30:00,75.62,75.62,75.45,75.53,78086.0,67.3457,67.3457,67.1943,67.2655,78086.0
2019-04-03 14:00:00,75.53,75.57,75.48,75.5,64124.0,67.2655,67.3012,67.221,67.2388,64124.0
2019-04-03 14:30:00,75.49,75.55,75.44,75.5,87016.0,67.2299,67.2834,67.1854,67.2388,87016.0
2019-04-03 15:00:00,75.5,75.57,75.4,75.54,171686.0,67.2388,67.3012,67.1498,67.2745,171686.0
2019-04-03 15:30:00,75.54,75.61,75.48,75.61,355726.0,67.2745,67.3368,67.221,67.3368,355726.0
2019-04-04 09:30:00,75.67,75.7,75.42,75.53,65920.0,67.3902,67.4169,67.1676,67.2655,65920.0
2019-04-04 10:00:00,75.54,75.66,75.48,75.56,37708.0,67.2745,67.3813,67.221,67.2923,37708.0
2019-04-04 10:30:00,75.58,75.62,75.47,75.56,43620.0,67.3101,67.3457,67.2121,67.2923,43620.0
2019-04-04 11:00:00,75.55,75.76,75.36,75.71,172992.0,67.2834,67.4704,67.1142,67.4259,172992.0
2019-04-04 11:30:00,75.71,75.83,75.7,75.74,270170.0,67.4259,67.5327,67.4169,67.4526,270170.0
2019-04-04 12:00:00,75.74,75.9,75.72,75.77,163702.0,67.4526,67.5951,67.4348,67.4793,163702.0
2019-04-04 12:30:00,75.77,75.82,75.64,75.77,163032.0,67.4793,67.5238,67.3635,67.4793,163032.0
2019-04-04 13:00:00,75.77,75.83,75.77,75.82,75980.0,67.4793,67.5327,67.4793,67.5238,75980.0
2019-04-04 13:30:00,75.8,75.9,75.73,75.85,284944.0,67.506,67.5951,67.4437,67.5505,284944.0
2019-04-04 14:00:00,75.86,76.0,75.83,75.94,51596.0,67.5594,67.6841,67.5327,67.6307,51596.0
2019-04-04 14:30:00,75.94,76.01,75.88,75.91,62870.0,67.6307,67.693,67.5773,67.604,62870.0
2019-04-04 15:00:00,75.91,76.06,75.9,76.0,58142.0,67.604,67.7376,67.5951,67.6841,58142.0
2019-04-04 15:30:00,76.0,76.14,75.9,76.07,345676.0,67.6841,67.8088,67.5951,67.7465,345676.0
2019-04-05 09:30:00,75.72,75.89,75.48,75.85,105662.0,67.6878,67.8398,67.4733,67.804,105662.0
2019-04-05 10:00:00,75.86,76.29,75.86,76.29,43606.0,67.813,68.1974,67.813,68.1974,43606.0
2019-04-05 10:30:00,76.32,76.33,76.02,76.03,411978.0,68.2242,68.2331,67.956,67.9649,411978.0
2019-04-05 11:00:00,76.01,76.17,75.72,75.8,95370.0,67.9471,68.0901,67.6878,67.7593,95370.0
2019-04-05 11:30:00,75.78,75.82,75.55,75.58,43168.0,67.7415,67.7772,67.5359,67.5627,43168.0
2019-04-05 12:00:00,75.56,75.71,75.37,75.39,52968.0,67.5448,67.6789,67.3749,67.3928,52968.0
2019-04-05 12:30:00,75.38,75.49,75.36,75.41,41116.0,67.3839,67.4822,67.366,67.4107,41116.0
2019-04-05 13:00:00,75.42,75.42,75.29,75.29,35634.0,67.4196,67.4196,67.3034,67.3034,35634.0
2019-04-05 13:30:00,75.29,75.44,75.27,75.44,31526.0,67.3034,67.4375,67.2856,67.4375,31526.0
2019-04-05 14:00:00,75.44,75.5,75.32,75.36,37738.0,67.4375,67.4912,67.3303,67.366,37738.0
2019-04-05 14:30:00,75.34,75.47,75.33,75.41,51118.0,67.3481,67.4643,67.3392,67.4107,51118.0
2019-04-05 15:00:00,75.4,75.71,75.39,75.69,92602.0,67.4018,67.6789,67.3928,67.661,92602.0
2019-04-05 15:30:00,75.68,75.96,75.66,75.94,300624.0,67.6521,67.9024,67.6342,67.8845,300624.0
2019-04-08 09:30:00,75.71,75.71,74.39,75.55,207008.0,67.6789,67.6789,66.4989,67.5359,207008.0
2019-04-08 10:00:00,75.54,75.77,75.49,75.75,176404.0,67.5269,67.7325,67.4822,67.7146,176404.0
2019-04-08 10:30:00,75.73,75.82,75.45,75.45,34538.0,67.6968,67.7772,67.4465,67.4465,34538.0
2019-04-08 11:00:00,75.43,76.02,75.41,75.96,160526.0,67.4286,67.956,67.4107,67.9024,160526.0
2019-04-08 11:30:00,75.97,76.0,75.89,75.91,149756.0,67.9113,67.9381,67.8398,67.8577,149756.0
2019-04-08 12:00:00,75.92,75.99,75.89,75.98,154144.0,67.8666,67.9292,67.8398,67.9202,154144.0
2019-04-08 12:30:00,75.98,76.14,75.98,76.05,47270.0,67.9202,68.0633,67.9202,67.9828,47270.0
2019-04-08 13:00:00,76.05,76.05,75.94,76.03,52808.0,67.9828,67.9828,67.8845,67.9649,52808.0
2019-04-08 13:30:00,76.03,76.26,76.02,76.26,51602.0,67.9649,68.1705,67.956,68.1705,51602.0
2019-04-08 14:00:00,76.25,76.39,76.25,76.32,214656.0,68.1616,68.2868,68.1616,68.2242,214656.0
2019-04-08 14:30:00,76.32,76.4,76.26,76.39,56262.0,68.2242,68.2957,68.1705,68.2868,56262.0
2019-04-08 15:00:00,76.38,76.44,76.36,76.42,48312.0,68.2778,68.3314,68.2599,68.3136,48312.0
2019-04-08 15:30:00,76.42,76.64,76.38,76.61,360758.0,68.3136,68.5102,68.2778,68.4834,360758.0
2019-04-09 09:30:00,76.4,76.58,76.29,76.58,74838.0,68.2957,68.4566,68.1974,68.4566,74838.0
2019-04-09 10:00:00,76.58,76.73,76.37,76.58,82824.0,68.4566,68.5907,68.2689,68.4566,82824.0
2019-04-09 10:30:00,76.56,76.76,76.56,76.74,146462.0,68.4387,68.6175,68.4387,68.5996,146462.0
2019-04-09 11:00:00,76.76,76.82,76.67,76.75,127762.0,68.6175,68.6711,68.537,68.6086,127762.0
2019-04-09 11:30:00,76.73,76.76,76.48,76.53,295708.0,68.5907,68.6175,68.3672,68.4119,295708.0
2019-04-09 12:00:00,76.5,76.54,76.38,76.43,32578.0,68.3851,68.4208,68.2778,68.3225,32578.0
2019-04-09 12:30:00,76.44,76.47,76.23,76.24,46484.0,68.3314,68.3583,68.1437,68.1527,46484.0
2019-04-09 13:00:00,76.23,76.55,76.17,76.5,159234.0,68.1437,68.4298,68.0901,68.3851,159234.0
2019-04-09 13:30:00,76.53,76.64,76.46,76.61,137266.0,68.4119,68.5102,68.3493,68.4834,137266.0
2019-04-09 14:00:00,76.61,76.61,76.46,76.5,129856.0,68.4834,68.4834,68.3493,68.3851,129856.0
2019-04-09 14:30:00,76.5,76.61,76.48,76.52,76332.0,68.3851,68.4834,68.3672,68.403,76332.0
2019-04-09 15:00:00,76.52,76.58,76.5,76.55,42106.0,68.403,68.4566,68.3851,68.4298,42106.0
2019-04-09 15:30:00,76.55,76.77,76.54,76.67,206774.0,68.4298,68.6264,68.4208,68.537,206774.0
2019-04-10 09:30:00,76.79,77.05,76.59,76.93,63636.0,68.6443,68.8767,68.4655,68.7695,63636.0
2019-04-10 10:00:00,76.92,77.12,76.69,77.12,361178.0,68.7605,68.9393,68.5549,68.9393,361178.0
2019-04-10 10:30:00,77.11,77.32,77.02,77.28,51910.0,68.9304,69.1181,68.8499,69.0823,51910.0
2019-04-10 11:00:00,77.29,77.43,77.19,77.25,83420.0,69.0913,69.2164,69.0019,69.0555,83420.0
2019-04-10 11:30:00,77.25,77.35,77.21,77.24,36174.0,69.0555,69.1449,69.0198,69.0466,36174.0
2019-04-10 12:00:00,77.23,77.33,77.19,77.3,30208.0,69.0376,69.127,69.0019,69.1002,30208.0
2019-04-10 12:30:00,77.31,77.32,77.21,77.25,63516.0,69.1092,69.1181,69.0198,69.0555,63516.0
2019-04-10 13:00:00,77.26,77.29,77.24,77.25,26522.0,69.0645,69.0913,69.0466,69.0555,26522.0
2019-04-10 13:30:00,77.26,77.3,77.21,77.27,45718.0,69.0645,69.1002,69.0198,69.0734,45718.0
2019-04-10 14:00:00,77.28,77.29,77.08,77.08,120966.0,69.0823,69.0913,68.9036,68.9036,120966.0
2019-04-10 14:30:00,77.1,77.32,77.05,77.27,105184.0,68.9214,69.1181,68.8767,69.0734,105184.0
2019-04-10 15:00:00,77.27,77.36,77.24,77.25,56552.0,69.0734,69.1539,69.0466,69.0555,56552.0
2019-04-10 15:30:00,77.25,77.38,77.17,77.31,343480.0,69.0555,69.1717,68.984,69.1092,343480.0
2019-04-11 09:30:00,77.15,77.5,77.15,77.32,96480.0,68.9661,69.279,68.9661,69.1181,96480.0
2019-04-11 10:00:00,77.33,77.35,77.21,77.24,42056.0,69.127,69.1449,69.0198,69.0466,42056.0
2019-04-11 10:30:00,77.21,77.29,77.18,77.23,46152.0,69.0198,69.0913,68.9929,69.0376,46152.0
2019-04-11 11:00:00,77.21,77.31,77.2,77.31,28222.0,69.0198,69.1092,69.0108,69.1092,28222.0
2019-04-11 11:30:00,77.29,77.3,77.07,77.1,34758.0,69.0913,69.1002,68.8946,68.9214,34758.0
2019-04-11 12:00:00,77.08,77.25,77.08,77.25,39932.0,68.9036,69.0555,68.9036,69.0555,39932.0
2019-04-11 12:30:00,77.26,77.27,77.08,77.13,30388.0,69.0645,69.0734,68.9036,68.9483,30388.0
2019-04-11 13:00:00,77.13,77.16,76.94,76.95,31684.0,68.9483,68.9751,68.7784,68.7873,31684.0
2019-04-11 13:30:00,76.91,77.02,76.86,76.89,33934.0,68.7516,68.8499,68.7069,68.7337,33934.0
2019-04-11 14:00:00,76.91,76.95,76.76,76.76,23786.0,68.7516,68.7873,68.6175,68.6175,23786.0
2019-04-11 14:30:00,76.76,76.87,76.67,76.84,27478.0,68.6175,68.7158,68.537,68.689,27478.0
2019-04-11 15:00:00,76.85,76.94,76.83,76.91,32904.0,68.698,68.7784,68.6801,68.7516,32904.0
2019-04-11 15:30:00,76.92,77.1,76.92,77.03,183790.0,68.7605,68.9214,68.7605,68.8589,183790.0
2019-04-12 09:30:00,76.62,77.01,76.53,77.01,85080.0,68.4924,68.841,68.4119,68.841,85080.0
2019-04-12 10:00:00,76.99,77.3,76.95,77.25,38090.0,68.8231,69.1002,68.7873,69.0555,38090.0
2019-04-12 10:30:00,77.28,77.5,77.22,77.26,31162.0,69.0823,69.279,69.0287,69.0645,31162.0
2019-04-12 11:00:00,77.26,77.3,77.09,77.11,29582.0,69.0645,69.1002,68.9125,68.9304,29582.0
2019-04-12 11:30:00,77.1,77.18,76.9,76.92,38330.0,68.9214,68.9929,68.7427,68.7605,38330.0
2019-04-12 12:00:00,76.92,77.08,76.86,76.99,26516.0,68.7605,68.9036,68.7069,68.8231,26516.0
2019-04-12 12:30:00,77.0,77.08,76.94,77.06,21342.0,68.832,68.9036,68.7784,68.8857,21342.0
2019-04-12 13:00:00,77.06,77.09,76.86,76.89,36532.0,68.8857,68.9125,68.7069,68.7337,36532.0
2019-04-12 13:30:00,76.86,76.89,76.76,76.78,20842.0,68.7069,68.7337,68.6175,68.6354,20842.0
2019-04-12 14:00:00,76.79,76.89,76.77,76.77,30748.0,68.6443,68.7337,68.6264,68.6264,30748.0
2019-04-12 14:30:00,76.78,76.88,76.74,76.86,30424.0,68.6354,68.7248,68.5996,68.7069,30424.0
2019-04-12 15:00:00,76.86,76.89,76.82,76.86,28616.0,68.7069,68.7337,68.6711,68.7069,28616.0
2019-04-12 15:30:00,76.86,76.96,76.82,76.92,140616.0,68.7069,68.7963,68.6711,68.7605,140616.0
2019-04-15 09:30:00,76.91,77.36,76.84,76.86,63458.0,68.7516,69.1539,68.689,68.7069,63458.0
2019-04-15 10:00:00,76.91,77.16,76.88,77.06,46050.0,68.7516,68.9751,68.7248,68.8857,46050.0
2019-04-15 10:30:00,77.09,77.47,77.08,77.45,51992.0,68.9125,69.2522,68.9036,69.2343,51992.0
2019-04-15 11:00:00,77.45,77.47,77.16,77.2,67818.0,69.2343,69.2522,68.9751,69.0108,67818.0
2019-04-15 11:30:00,77.21,77.46,77.17,77.44,44454.0,69.0198,69.2432,68.984,69.2254,44454.0
2019-04-15 12:00:00,77.45,77.5,77.31,77.31,43762.0,69.2343,69.279,69.1092,69.1092,43762.0
2019-04-15 12:30:00,77.32,77.41,77.31,77.35,19712.0,69.1181,69.1986,69.1092,69.1449,19712.0
2019-04-15 13:00:00,77.35,77.36,77.24,77.25,28880.0,69.1449,69.1539,69.0466,69.0555,28880.0
2019-04-15 13:30:00,77.23,77.28,77.2,77.28,35036.0,69.0376,69.0823,69.0108,69.0823,35036.0
2019-04-15 14:00:00,77.28,77.36,77.23,77.24,46506.0,69.0823,69.1539,69.0376,69.0466,46506.0
2019-04-15 14:30:00,77.25,77.5,77.24,77.49,51530.0,69.0555,69.279,69.0466,69.2701,51530.0
2019-04-15 15:00:00,77.48,77.5,77.44,77.46,62520.0,69.2611,69.279,69.2254,69.2432,62520.0
2019-04-15 15:30:00,77.46,77.5,77.39,77.49,166234.0,69.2432,69.279,69.1807,69.2701,166234.0
2019-04-16 09:30:00,77.45,77.55,77.19,77.36,164542.0,69.2343,69.3237,69.0019,69.1539,164542.0
2019-04-16 10:00:00,77.36,77.38,77.05,77.08,57546.0,69.1539,69.1717,68.8767,68.9036,57546.0
2019-04-16 10:30:00,77.09,77.24,76.99,77.03,59938.0,68.9125,69.0466,68.8231,68.8589,59938.0
2019-04-16 11:00:00,77.03,77.12,76.95,77.07,52656.0,68.8589,68.9393,68.7873,68.8946,52656.0
2019-04-16 11:30:00,77.06,77.06,76.8,76.81,54908.0,68.8857,68.8857,68.6533,68.6622,54908.0
2019-04-16 12:00:00,76.8,76.81,76.68,76.77,45382.0,68.6533,68.6622,68.546,68.6264,45382.0
2019-04-16 12:30:00,76.76,76.83,76.63,76.68,45310.0,68.6175,68.6801,68.5013,68.546,45310.0
2019-04-16 13:00:00,76.7,76.72,76.55,76.58,42306.0,68.5639,68.5817,68.4298,68.4566,42306.0
2019-04-16 13:30:00,76.58,76.64,76.46,76.48,63032.0,68.4566,68.5102,68.3493,68.3672,63032.0
2019-04-16 14:00:00,76.47,76.64,76.35,76.61,173818.0,68.3583,68.5102,68.251,68.4834,173818.0
2019-04-16 14:30:00,76.61,76.77,76.53,76.75,61718.0,68.4834,68.6264,68.4119,68.6086,61718.0
2019-04-16 15:00:00,76.77,76.83,76.65,76.74,95292.0,68.6264,68.6801,68.5192,68.5996,95292.0
2019-04-16 15:30:00,76.74,76.74,76.47,76.61,360110.0,68.5996,68.5996,68.3583,68.4834,360110.0
2019-04-17 09:30:00,76.88,77.06,76.52,76.61,149278.0,68.7248,68.8857,68.403,68.4834,149278.0
2019-04-17 10:00:00,76.55,76.6,76.26,76.27,38366.0,68.4298,68.4745,68.1705,68.1795,38366.0
2019-04-17 10:30:00,76.27,76.27,75.94,75.98,41218.0,68.1795,68.1795,67.8845,67.9202,41218.0
2019-04-17 11:00:00,75.97,76.11,75.94,76.06,19988.0,67.9113,68.0365,67.8845,67.9918,19988.0
2019-04-17 11:30:00,76.06,76.25,76.06,76.21,20632.0,67.9918,68.1616,67.9918,68.1258,20632.0
2019-04-17 12:00:00,76.21,76.27,76.13,76.26,25106.0,68.1258,68.1795,68.0543,68.1705,25106.0
2019-04-17 12:30:00,76.25,76.36,76.22,76.35,22374.0,68.1616,68.2599,68.1348,68.251,22374.0
2019-04-17 13:00:00,76.34,76.6,76.33,76.45,96432.0,68.2421,68.4745,68.2331,68.3404,96432.0
2019-04-17 13:30:00,76.47,76.53,76.26,76.29,27722.0,68.3583,68.4119,68.1705,68.1974,27722.0
2019-04-17 14:00:00,76.27,76.34,76.13,76.14,33290.0,68.1795,68.2421,68.0543,68.0633,33290.0
2019-04-17 14:30:00,76.14,76.29,76.14,76.21,31228.0,68.0633,68.1974,68.0633,68.1258,31228.0
2019-04-17 15:00:00,76.22,76.3,76.21,76.21,42848.0,68.1348,68.2063,68.1258,68.1258,42848.0
2019-04-17 15:30:00,76.2,76.29,76.14,76.23,193066.0,68.1169,68.1974,68.0633,68.1437,193066.0
2019-04-18 09:30:00,76.56,76.56,75.66,75.68,122434.0,68.4387,68.4387,67.6342,67.6521,122434.0
2019-04-18 10:00:00,75.7,75.96,75.61,75.64,46270.0,67.6699,67.9024,67.5895,67.6163,46270.0
2019-04-18 10:30:00,75.67,75.97,75.57,75.97,50200.0,67.6431,67.9113,67.5537,67.9113,50200.0
2019-04-18 11:00:00,75.95,76.36,75.86,76.34,144792.0,67.8934,68.2599,67.813,68.2421,144792.0
2019-04-18 11:30:00,76.37,76.49,76.33,76.39,34564.0,68.2689,68.3761,68.2331,68.2868,34564.0
2019-04-18 12:00:00,76.42,76.64,76.37,76.57,41402.0,68.3136,68.5102,68.2689,68.4477,41402.0
2019-04-18 12:30:00,76.55,76.58,76.46,76.54,23906.0,68.4298,68.4566,68.3493,68.4208,23906.0
2019-04-18 13:00:00,76.55,76.63,76.51,76.6,23678.0,68.4298,68.5013,68.394,68.4745,23678.0
2019-04-18 13:30:00,76.58,76.75,76.58,76.75,32740.0,68.4566,68.6086,68.4566,68.6086,32740.0
2019-04-18 14:00:00,76.75,76.92,76.75,76.86,36164.0,68.6086,68.7605,68.6086,68.7069,36164.0
2019-04-18 14:30:00,76.88,77.13,76.88,77.08,66382.0,68.7248,68.9483,68.7248,68.9036,66382.0
2019-04-18 15:00:00,77.08,77.32,77.01,77.31,63594.0,68.9036,69.1181,68.841,69.1092,63594.0
2019-04-18 15:30:00,77.29,77.42,77.18,77.19,238454.0,69.0913,69.2075,68.9929,69.0019,238454.0
2019-04-22 09:30:00,77.17,77.3,76.9,77.03,74660.0,68.984,69.1002,68.7427,68.8589,74660.0
2019-04-22 10:00:00,77.08,77.25,77.04,77.04,30868.0,68.9036,69.0555,68.8678,68.8678,30868.0
2019-04-22 10:30:00,76.96,77.08,76.72,76.85,42496.0,68.7963,68.9036,68.5817,68.698,42496.0
2019-04-22 11:00:00,76.91,77.11,76.78,77.01,67182.0,68.7516,68.9304,68.6354,68.841,67182.0
2019-04-22 11:30:00,77.03,77.03,76.71,76.74,60194.0,68.8589,68.8589,68.5728,68.5996,60194.0
2019-04-22 12:00:00,76.74,76.75,76.3,76.44,80486.0,68.5996,68.6086,68.2063,68.3314,80486.0
2019-04-22 12:30:00,76.45,76.6,76.39,76.43,67632.0,68.3404,68.4745,68.2868,68.3225,67632.0
2019-04-22 13:00:00,76.43,76.46,76.21,76.24,66650.0,68.3225,68.3493,68.1258,68.1527,66650.0
2019-04-22 13:30:00,76.24,76.28,76.13,76.16,67890.0,68.1527,68.1884,68.0543,68.0811,67890.0
2019-04-22 14:00:00,76.17,76.17,75.97,76.01,68706.0,68.0901,68.0901,67.9113,67.9471,68706.0
2019-04-22 14:30:00,75.99,76.13,75.9,75.93,76474.0,67.9292,68.0543,67.8487,67.8755,76474.0
2019-04-22 15:00:00,75.95,76.11,75.84,76.1,80982.0,67.8934,68.0365,67.7951,68.0275,80982.0
2019-04-22 15:30:00,76.1,76.38,76.1,76.33,391516.0,68.0275,68.2778,68.0275,68.2331,391516.0
2019-04-23 09:30:00,76.46,76.53,75.86,76.01,98704.0,68.3493,68.4119,67.813,67.9471,98704.0
2019-04-23 10:00:00,76.04,76.36,76.0,76.22,64648.0,67.9739,68.2599,67.9381,68.1348,64648.0
2019-04-23 10:30:00,76.25,76.26,75.79,75.8,103290.0,68.1616,68.1705,67.7504,67.7593,103290.0
2019-04-23 11:00:00,75.84,75.95,75.64,75.88,53242.0,67.7951,67.8934,67.6163,67.8309,53242.0
2019-04-23 11:30:00,75.88,75.99,75.7,75.72,42740.0,67.8309,67.9292,67.6699,67.6878,42740.0
2019-04-23 12:00:00,75.73,75.99,75.72,75.87,61210.0,67.6968,67.9292,67.6878,67.8219,61210.0
2019-04-23 12:30:00,75.88,75.94,75.81,75.83,38746.0,67.8309,67.8845,67.7683,67.7862,38746.0
2019-04-23 13:00:00,75.84,75.88,75.75,75.79,46636.0,67.7951,67.8309,67.7146,67.7504,46636.0
2019-04-23 13:30:00,75.78,75.83,75.67,75.77,44382.0,67.7415,67.7862,67.6431,67.7325,44382.0
2019-04-23 14:00:00,75.79,75.81,75.69,75.77,60578.0,67.7504,67.7683,67.661,67.7325,60578.0
2019-04-23 14:30:00,75.79,75.84,75.67,75.7,55478.0,67.7504,67.7951,67.6431,67.6699,55478.0
2019-04-23 15:00:00,75.67,75.67,75.5,75.53,81480.0,67.6431,67.6431,67.4912,67.518,81480.0
2019-04-23 15:30:00,75.53,75.67,75.48,75.64,223372.0,67.518,67.6431,67.4733,67.6163,223372.0
2019-04-24 09:30:00,75.89,76.05,75.22,75.91,85660.0,67.8398,67.9828,67.2409,67.8577,85660.0
2019-04-24 10:00:00,75.87,76.17,75.72,75.94,53788.0,67.8219,68.0901,67.6878,67.8845,53788.0
2019-04-24 10:30:00,75.92,76.07,75.86,75.86,45808.0,67.8666,68.0007,67.813,67.813,45808.0
2019-04-24 11:00:00,75.89,76.11,75.87,75.98,49590.0,67.8398,68.0365,67.8219,67.9202,49590.0
2019-04-24 11:30:00,75.98,75.99,75.8,75.8,39036.0,67.9202,67.9292,67.7593,67.7593,39036.0
2019-04-24 12:00:00,75.81,75.89,75.73,75.76,38460.0,67.7683,67.8398,67.6968,67.7236,38460.0
2019-04-24 12:30:00,75.78,75.89,75.71,75.76,47286.0,67.7415,67.8398,67.6789,67.7236,47286.0
2019-04-24 13:00:00,75.74,75.77,75.66,75.72,42188.0,67.7057,67.7325,67.6342,67.6878,42188.0
2019-04-24 13:30:00,75.73,75.77,75.66,75.74,73318.0,67.6968,67.7325,67.6342,67.7057,73318.0
2019-04-24 14:00:00,75.72,75.76,75.7,75.71,44216.0,67.6878,67.7236,67.6699,67.6789,44216.0
2019-04-24 14:30:00,75.7,75.82,75.69,75.69,66470.0,67.6699,67.7772,67.661,67.661,66470.0
2019-04-24 15:00:00,75.7,75.89,75.7,75.83,53498.0,67.6699,67.8398,67.6699,67.7862,53498.0
2019-04-24 15:30:00,75.82,75.83,75.64,75.67,198728.0,67.7772,67.7862,67.6163,67.6431,198728.0
2019-04-25 09:30:00,75.13,75.39,74.77,75.39,104202.0,67.1604,67.3928,66.8386,67.3928,104202.0
2019-04-25 10:00:00,75.45,75.51,75.24,75.37,59470.0,67.4465,67.5001,67.2587,67.3749,59470.0
2019-04-25 10:30:00,75.36,75.58,75.15,75.58,39088.0,67.366,67.5627,67.1783,67.5627,39088.0
2019-04-25 11:00:00,75.56,75.61,75.27,75.51,53226.0,67.5448,67.5895,67.2856,67.5001,53226.0
2019-04-25 11:30:00,75.51,75.75,75.5,75.55,75624.0,67.5001,67.7146,67.4912,67.5359,75624.0
2019-04-25 12:00:00,75.54,75.56,75.46,75.51,35510.0,67.5269,67.5448,67.4554,67.5001,35510.0
2019-04-25 12:30:00,75.5,75.57,75.42,75.57,38012.0,67.4912,67.5537,67.4196,67.5537,38012.0
2019-04-25 13:00:00,75.55,75.57,75.37,75.42,28742.0,67.5359,67.5537,67.3749,67.4196,28742.0
2019-04-25 13:30:00,75.42,75.58,75.42,75.58,23370.0,67.4196,67.5627,67.4196,67.5627,23370.0
2019-04-25 14:00:00,75.6,75.66,75.46,75.47,36004.0,67.5806,67.6342,67.4554,67.4643,36004.0
2019-04-25 14:30:00,75.46,75.54,75.41,75.47,36558.0,67.4554,67.5269,67.4107,67.4643,36558.0
2019-04-25 15:00:00,75.46,75.46,75.32,75.4,44752.0,67.4554,67.4554,67.3303,67.4018,44752.0
2019-04-25 15:30:00,75.41,75.56,75.4,75.49,174440.0,67.4107,67.5448,67.4018,67.4822,174440.0
2019-04-26 09:30:00,75.58,75.8,75.33,75.79,76838.0,67.5627,67.7593,67.3392,67.7504,76838.0
2019-04-26 10:00:00,75.79,76.04,75.69,75.76,40216.0,67.7504,67.9739,67.661,67.7236,40216.0
2019-04-26 10:30:00,75.78,76.19,75.76,76.17,27764.0,67.7415,68.108,67.7236,68.0901,27764.0
2019-04-26 11:00:00,76.15,76.25,76.03,76.04,25242.0,68.0722,68.1616,67.9649,67.9739,25242.0
2019-04-26 11:30:00,76.02,76.11,76.01,76.08,30260.0,67.956,68.0365,67.9471,68.0096,30260.0
2019-04-26 12:00:00,76.08,76.1,75.99,76.05,23024.0,68.0096,68.0275,67.9292,67.9828,23024.0
2019-04-26 12:30:00,76.06,76.17,76.05,76.1,25866.0,67.9918,68.0901,67.9828,68.0275,25866.0
2019-04-26 13:00:00,76.09,76.11,75.96,76.0,18062.0,68.0186,68.0365,67.9024,67.9381,18062.0
2019-04-26 13:30:00,76.02,76.03,75.89,75.89,27644.0,67.956,67.9649,67.8398,67.8398,27644.0
2019-04-26 14:00:00,75.89,75.97,75.82,75.96,22282.0,67.8398,67.9113,67.7772,67.9024,22282.0
2019-04-26 14:30:00,75.97,76.23,75.93,76.22,53924.0,67.9113,68.1437,67.8755,68.1348,53924.0
2019-04-26 15:00:00,76.21,76.36,76.18,76.32,42216.0,68.1258,68.2599,68.099,68.2242,42216.0
2019-04-26 15:30:00,76.32,76.44,76.19,76.42,190230.0,68.2242,68.3314,68.108,68.3136,190230.0
2019-04-29 09:30:00,76.14,76.89,76.14,76.89,53488.0,68.0633,68.7337,68.0633,68.7337,53488.0
2019-04-29 10:00:00,76.85,76.85,76.63,76.67,52038.0,68.698,68.698,68.5013,68.537,52038.0
2019-04-29 10:30:00,76.67,76.87,76.63,76.78,53636.0,68.537,68.7158,68.5013,68.6354,53636.0
2019-04-29 11:00:00,76.78,76.8,76.61,76.69,49698.0,68.6354,68.6533,68.4834,68.5549,49698.0
2019-04-29 11:30:00,76.67,76.73,76.56,76.61,38480.0,68.537,68.5907,68.4387,68.4834,38480.0
2019-04-29 12:00:00,76.6,76.67,76.58,76.64,19846.0,68.4745,68.537,68.4566,68.5102,19846.0
2019-04-29 12:30:00,76.64,76.75,76.64,76.73,19344.0,68.5102,68.6086,68.5102,68.5907,19344.0
2019-04-29 13:00:00,76.7,76.7,76.58,76.59,20134.0,68.5639,68.5639,68.4566,68.4655,20134.0
2019-04-29 13:30:00,76.58,76.66,76.54,76.64,23904.0,68.4566,68.5281,68.4208,68.5102,23904.0
2019-04-29 14:00:00,76.66,76.66,76.53,76.54,39618.0,68.5281,68.5281,68.4119,68.4208,39618.0
2019-04-29 14:30:00,76.53,76.68,76.51,76.58,100416.0,68.4119,68.546,68.394,68.4566,100416.0
2019-04-29 15:00:00,76.59,76.68,76.57,76.64,64410.0,68.4655,68.546,68.4477,68.5102,64410.0
2019-04-29 15:30:00,76.66,76.74,76.61,76.68,152710.0,68.5281,68.5996,68.4834,68.546,152710.0
2019-04-30 09:30:00,76.69,76.92,76.54,76.91,51798.0,68.5549,68.7605,68.4208,68.7516,51798.0
2019-04-30 10:00:00,76.92,77.32,76.91,77.05,85362.0,68.7605,69.1181,68.7516,68.8767,85362.0
2019-04-30 10:30:00,77.06,77.27,76.98,77.19,71980.0,68.8857,69.0734,68.8142,69.0019,71980.0
2019-04-30 11:00:00,77.17,77.19,76.98,77.14,72128.0,68.984,69.0019,68.8142,68.9572,72128.0
2019-04-30 11:30:00,77.13,77.35,77.13,77.26,71214.0,68.9483,69.1449,68.9483,69.0645,71214.0
2019-04-30 12:00:00,77.27,77.29,77.0,77.08,44310.0,69.0734,69.0913,68.832,68.9036,44310.0
2019-04-30 12:30:00,77.07,77.1,76.97,76.98,36910.0,68.8946,68.9214,68.8052,68.8142,36910.0
2019-04-30 13:00:00,77.0,77.25,77.0,77.1,46926.0,68.832,69.0555,68.832,68.9214,46926.0
2019-04-30 13:30:00,77.11,77.25,77.01,77.24,45930.0,68.9304,69.0555,68.841,69.0466,45930.0
2019-04-30 14:00:00,77.24,77.25,76.93,76.99,63156.0,69.0466,69.0555,68.7695,68.8231,63156.0
2019-04-30 14:30:00,76.99,77.14,76.92,77.07,45142.0,68.8231,68.9572,68.7605,68.8946,45142.0
2019-04-30 15:00:00,77.08,77.18,77.04,77.1,62150.0,68.9036,68.9929,68.8678,68.9214,62150.0
2019-04-30 15:30:00,77.1,77.19,77.0,77.0,329020.0,68.9214,69.0019,68.832,68.832,329020.0
2019-05-01 09:30:00,76.92,77.12,76.41,76.44,60950.0,68.7605,68.9393,68.3046,68.3314,60950.0
2019-05-01 10:00:00,76.42,76.65,76.31,76.44,42364.0,68.3136,68.5192,68.2152,68.3314,42364.0
2019-05-01 10:30:00,76.5,76.57,76.36,76.44,46466.0,68.3851,68.4477,68.2599,68.3314,46466.0
2019-05-01 11:00:00,76.44,76.61,76.39,76.56,48886.0,68.3314,68.4834,68.2868,68.4387,48886.0
2019-05-01 11:30:00,76.56,76.72,76.53,76.64,36690.0,68.4387,68.5817,68.4119,68.5102,36690.0
2019-05-01 12:00:00,76.66,76.75,76.61,76.74,33628.0,68.5281,68.6086,68.4834,68.5996,33628.0
2019-05-01 12:30:00,76.73,76.74,76.57,76.67,28486.0,68.5907,68.5996,68.4477,68.537,28486.0
2019-05-01 13:00:00,76.68,76.73,76.41,76.47,22838.0,68.546,68.5907,68.3046,68.3583,22838.0
2019-05-01 13:30:00,76.47,76.63,76.47,76.63,34676.0,68.3583,68.5013,68.3583,68.5013,34676.0
2019-05-01 14:00:00,76.63,76.9,76.63,76.78,69662.0,68.5013,68.7427,68.5013,68.6354,69662.0
2019-05-01 14:30:00,76.78,76.78,76.18,76.43,65448.0,68.6354,68.6354,68.099,68.3225,65448.0
2019-05-01 15:00:00,76.41,76.6,76.31,76.42,61134.0,68.3046,68.4745,68.2152,68.3136,61134.0
2019-05-01 15:30:00,76.37,76.42,76.22,76.22,197992.0,68.2689,68.3136,68.1348,68.1348,197992.0
2019-05-02 09:30:00,76.01,76.77,75.47,75.49,76630.0,67.9471,68.6264,67.4643,67.4822,76630.0
2019-05-02 10:00:00,75.52,75.75,75.34,75.39,83706.0,67.509,67.7146,67.3481,67.3928,83706.0
2019-05-02 10:30:00,75.36,75.66,75.36,75.58,81108.0,67.366,67.6342,67.366,67.5627,81108.0
2019-05-02 11:00:00,75.58,75.65,75.43,75.64,36992.0,67.5627,67.6252,67.4286,67.6163,36992.0
2019-05-02 11:30:00,75.65,75.89,75.65,75.85,73858.0,67.6252,67.8398,67.6252,67.804,73858.0
2019-05-02 12:00:00,75.85,75.86,75.65,75.82,39050.0,67.804,67.813,67.6252,67.7772,39050.0
2019-05-02 12:30:00,75.84,76.01,75.8,75.98,38108.0,67.7951,67.9471,67.7593,67.9202,38108.0
2019-05-02 13:00:00,75.99,76.26,75.93,76.22,32638.0,67.9292,68.1705,67.8755,68.1348,32638.0
2019-05-02 13:30:00,76.21,76.24,76.1,76.21,23230.0,68.1258,68.1527,68.0275,68.1258,23230.0
2019-05-02 14:00:00,76.22,76.34,76.17,76.33,31298.0,68.1348,68.2421,68.0901,68.2331,31298.0
2019-05-02 14:30:00,76.35,76.39,76.19,76.33,30562.0,68.251,68.2868,68.108,68.2331,30562.0
2019-05-02 15:00:00,76.34,76.52,76.31,76.5,46088.0,68.2421,68.403,68.2152,68.3851,46088.0
2019-05-02 15:30:00,76.49,76.55,76.36,76.41,161216.0,68.3761,68.4298,68.2599,68.3046,161216.0
2019-05-03 09:30:00,76.56,76.56,76.19,76.36,45564.0,68.4387,68.4387,68.108,68.2599,45564.0
2019-05-03 10:00:00,76.44,76.64,76.25,76.27,22088.0,68.3314,68.5102,68.1616,68.1795,22088.0
2019-05-03 10:30:00,76.3,76.37,76.14,76.16,46598.0,68.2063,68.2689,68.0633,68.0811,46598.0
2019-05-03 11:00:00,76.17,76.19,75.99,76.17,44038.0,68.0901,68.108,67.9292,68.0901,44038.0
2019-05-03 11:30:00,76.2,76.39,76.08,76.36,34018.0,68.1169,68.2868,68.0096,68.2599,34018.0
2019-05-03 12:00:00,76.36,76.55,76.35,76.54,26332.0,68.2599,68.4298,68.251,68.4208,26332.0
2019-05-03 12:30:00,76.57,76.58,76.44,76.45,11836.0,68.4477,68.4566,68.3314,68.3404,11836.0
2019-05-03 13:00:00,76.45,76.48,76.36,76.45,20586.0,68.3404,68.3672,68.2599,68.3404,20586.0
2019-05-03 13:30:00,76.45,76.49,76.34,76.39,18610.0,68.3404,68.3761,68.2421,68.2868,18610.0
2019-05-03 14:00:00,76.39,76.39,76.16,76.2,28994.0,68.2868,68.2868,68.0811,68.1169,28994.0
2019-05-03 14:30:00,76.22,76.22,76.01,76.01,26408.0,68.1348,68.1348,67.9471,67.9471,26408.0
2019-05-03 15:00:00,76.0,76.13,75.98,76.01,38468.0,67.9381,68.0543,67.9202,67.9471,38468.0
2019-05-03 15:30:00,76.01,76.22,75.99,76.08,160482.0,67.9471,68.1348,67.9292,68.0096,160482.0
2019-05-06 09:30:00,75.83,76.6,75.51,76.36,130728.0,67.7862,68.4745,67.5001,68.2599,130728.0
2019-05-06 10:00:00,76.35,76.49,76.14,76.45,40224.0,68.251,68.3761,68.0633,68.3404,40224.0
2019-05-06 10:30:00,76.41,76.45,76.05,76.07,47400.0,68.3046,68.3404,67.9828,68.0007,47400.0
2019-05-06 11:00:00,76.14,76.41,76.1,76.11,28552.0,68.0633,68.3046,68.0275,68.0365,28552.0
2019-05-06 11:30:00,76.11,76.17,75.97,76.0,31616.0,68.0365,68.0901,67.9113,67.9381,31616.0
2019-05-06 12:00:00,76.02,76.06,75.94,76.02,21304.0,67.956,67.9918,67.8845,67.956,21304.0
2019-05-06 12:30:00,76.03,76.16,75.95,76.06,21872.0,67.9649,68.0811,67.8934,67.9918,21872.0
2019-05-06 13:00:00,76.06,76.14,76.05,76.14,23072.0,67.9918,68.0633,67.9828,68.0633,23072.0
2019-05-06 13:30:00,76.13,76.29,76.06,76.29,22082.0,68.0543,68.1974,67.9918,68.1974,22082.0
2019-05-06 14:00:00,76.31,76.33,76.24,76.33,20904.0,68.2152,68.2331,68.1527,68.2331,20904.0
2019-05-06 14:30:00,76.33,76.58,76.32,76.52,33692.0,68.2331,68.4566,68.2242,68.403,33692.0
2019-05-06 15:00:00,76.55,76.66,76.53,76.63,22094.0,68.4298,68.5281,68.4119,68.5013,22094.0
2019-05-06 15:30:00,76.62,76.89,76.58,76.58,249596.0,68.4924,68.7337,68.4566,68.4566,249596.0
2019-05-07 09:30:00,76.33,76.74,76.03,76.17,40866.0,68.2331,68.5996,67.9649,68.0901,40866.0
2019-05-07 10:00:00,76.17,76.23,75.86,76.21,24588.0,68.0901,68.1437,67.813,68.1258,24588.0
2019-05-07 10:30:00,76.29,76.32,76.02,76.21,35904.0,68.1974,68.2242,67.956,68.1258,35904.0
2019-05-07 11:00:00,76.24,76.54,76.24,76.44,53844.0,68.1527,68.4208,68.1527,68.3314,53844.0
2019-05-07 11:30:00,76.45,76.5,76.14,76.19,23490.0,68.3404,68.3851,68.0633,68.108,23490.0
2019-05-07 12:00:00,76.22,76.42,76.16,76.39,15818.0,68.1348,68.3136,68.0811,68.2868,15818.0
2019-05-07 12:30:00,76.39,76.63,76.39,76.56,27322.0,68.2868,68.5013,68.2868,68.4387,27322.0
2019-05-07 13:00:00,76.52,76.52,76.24,76.3,34930.0,68.403,68.403,68.1527,68.2063,34930.0
2019-05-07 13:30:00,76.25,76.57,76.22,76.52,32220.0,68.1616,68.4477,68.1348,68.403,32220.0
2019-05-07 14:00:00,76.5,76.52,76.31,76.31,23166.0,68.3851,68.403,68.2152,68.2152,23166.0
2019-05-07 14:30:00,76.33,76.35,76.23,76.34,27056.0,68.2331,68.251,68.1437,68.2421,27056.0
2019-05-07 15:00:00,76.33,76.44,76.3,76.36,38846.0,68.2331,68.3314,68.2063,68.2599,38846.0
2019-05-07 15:30:00,76.32,76.73,76.19,76.56,230264.0,68.2242,68.5907,68.108,68.4387,230264.0
2019-05-08 09:30:00,76.5,76.83,76.29,76.81,70980.0,68.3851,68.6801,68.1974,68.6622,70980.0
2019-05-08 10:00:00,76.93,77.23,76.75,76.81,60712.0,68.7695,69.0376,68.6086,68.6622,60712.0
2019-05-08 10:30:00,76.83,77.41,76.83,77.36,64402.0,68.6801,69.1986,68.6801,69.1539,64402.0
2019-05-08 11:00:00,77.4,77.48,77.08,77.28,100146.0,69.1896,69.2611,68.9036,69.0823,100146.0
2019-05-08 11:30:00,77.25,77.29,77.05,77.23,35964.0,69.0555,69.0913,68.8767,69.0376,35964.0
2019-05-08 12:00:00,77.21,77.27,77.11,77.18,39954.0,69.0198,69.0734,68.9304,68.9929,39954.0
2019-05-08 12:30:00,77.24,77.39,77.22,77.38,31154.0,69.0466,69.1807,69.0287,69.1717,31154.0
2019-05-08 13:00:00,77.36,77.36,77.12,77.17,24160.0,69.1539,69.1539,68.9393,68.984,24160.0
2019-05-08 13:30:00,77.16,77.28,77.14,77.24,34150.0,68.9751,69.0823,68.9572,69.0466,34150.0
2019-05-08 14:00:00,77.26,77.38,77.23,77.27,22674.0,69.0645,69.1717,69.0376,69.0734,22674.0
2019-05-08 14:30:00,77.29,77.41,77.29,77.41,29792.0,69.0913,69.1986,69.0913,69.1986,29792.0
2019-05-08 15:00:00,77.42,77.5,77.37,77.47,31390.0,69.2075,69.279,69.1628,69.2522,31390.0
2019-05-08 15:30:00,77.49,77.5,77.02,77.13,186650.0,69.2701,69.279,68.8499,68.9483,186650.0
2019-05-09 09:30:00,76.99,77.17,76.58,76.65,49946.0,68.8231,68.984,68.4566,68.5192,49946.0
2019-05-09 10:00:00,76.66,77.13,76.59,77.13,41280.0,68.5281,68.9483,68.4655,68.9483,41280.0
2019-05-09 10:30:00,77.11,77.2,77.01,77.02,42830.0,68.9304,69.0108,68.841,68.8499,42830.0
2019-05-09 11:00:00,77.02,77.19,76.98,77.19,30138.0,68.8499,69.0019,68.8142,69.0019,30138.0
2019-05-09 11:30:00,77.23,77.48,77.23,77.32,31398.0,69.0376,69.2611,69.0376,69.1181,31398.0
2019-05-09 12:00:00,77.32,77.5,77.24,77.47,33344.0,69.1181,69.279,69.0466,69.2522,33344.0
2019-05-09 12:30:00,77.48,77.57,77.38,77.41,139752.0,69.2611,69.3416,69.1717,69.1986,139752.0
2019-05-09 13:00:00,77.42,77.66,77.41,77.58,299240.0,69.2075,69.422,69.1986,69.3505,299240.0
2019-05-09 13:30:00,77.6,77.84,77.57,77.64,48700.0,69.3684,69.5829,69.3416,69.4042,48700.0
2019-05-09 14:00:00,77.67,77.83,77.66,77.67,40932.0,69.431,69.574,69.422,69.431,40932.0
2019-05-09 14:30:00,77.68,77.75,77.42,77.48,63062.0,69.4399,69.5025,69.2075,69.2611,63062.0
2019-05-09 15:00:00,77.5,77.53,77.36,77.52,49308.0,69.279,69.3058,69.1539,69.2969,49308.0
2019-05-09 15:30:00,77.52,77.71,77.48,77.5,246690.0,69.2969,69.4667,69.2611,69.279,246690.0
2019-05-10 09:30:00,77.38,77.66,77.14,77.56,53332.0,69.1717,69.422,68.9572,69.3326,53332.0
2019-05-10 10:00:00,77.58,77.68,77.34,77.42,35704.0,69.3505,69.4399,69.136,69.2075,35704.0
2019-05-10 10:30:00,77.42,77.47,77.05,77.1,40920.0,69.2075,69.2522,68.8767,68.9214,40920.0
2019-05-10 11:00:00,77.1,77.2,76.9,77.03,35736.0,68.9214,69.0108,68.7427,68.8589,35736.0
2019-05-10 11:30:00,77.0,77.21,76.79,77.18,82482.0,68.832,69.0198,68.6443,68.9929,82482.0
2019-05-10 12:00:00,77.2,77.46,77.08,77.42,51660.0,69.0108,69.2432,68.9036,69.2075,51660.0
2019-05-10 12:30:00,77.45,77.64,77.42,77.58,20052.0,69.2343,69.4042,69.2075,69.3505,20052.0
2019-05-10 13:00:00,77.55,77.88,77.55,77.74,41392.0,69.3237,69.6187,69.3237,69.4935,41392.0
2019-05-10 13:30:00,77.74,77.9,77.67,77.83,38390.0,69.4935,69.6366,69.431,69.574,38390.0
2019-05-10 14:00:00,77.83,77.94,77.77,77.8,46002.0,69.574,69.6723,69.5204,69.5472,46002.0
2019-05-10 14:30:00,77.8,78.06,77.75,78.0,38760.0,69.5472,69.7796,69.5025,69.726,38760.0
2019-05-10 15:00:00,78.02,78.5,78.02,78.46,43840.0,69.7438,70.1729,69.7438,70.1372,43840.0
2019-05-10 15:30:00,78.47,78.49,78.23,78.35,138348.0,70.1461,70.164,69.9316,70.0388,138348.0
2019-05-13 09:30:00,77.48,77.5,76.17,76.5,340376.0,69.2611,69.279,68.0901,68.3851,340376.0
2019-05-13 10:00:00,76.53,76.71,76.0,76.71,247674.0,68.4119,68.5728,67.9381,68.5728,247674.0
2019-05-13 10:30:00,76.76,77.11,76.49,76.99,380884.0,68.6175,68.9304,68.3761,68.8231,380884.0
2019-05-13 11:00:00,76.97,77.03,76.75,76.94,216924.0,68.8052,68.8589,68.6086,68.7784,216924.0
2019-05-13 11:30:00,76.96,76.97,76.71,76.77,77060.0,68.7963,68.8052,68.5728,68.6264,77060.0
2019-05-13 12:00:00,76.81,76.81,76.5,76.58,65392.0,68.6622,68.6622,68.3851,68.4566,65392.0
2019-05-13 12:30:00,76.58,77.03,76.58,76.83,38832.0,68.4566,68.8589,68.4566,68.6801,38832.0
2019-05-13 13:00:00,76.85,76.89,76.72,76.74,57392.0,68.698,68.7337,68.5817,68.5996,57392.0
2019-05-13 13:30:00,76.71,76.99,76.71,76.96,37622.0,68.5728,68.8231,68.5728,68.7963,37622.0
2019-05-13 14:00:00,76.93,77.22,76.86,77.2,57290.0,68.7695,69.0287,68.7069,69.0108,57290.0
2019-05-13 14:30:00,77.21,77.36,77.02,77.27,42672.0,69.0198,69.1539,68.8499,69.0734,42672.0
2019-05-13 15:00:00,77.23,77.39,76.97,77.02,71462.0,69.0376,69.1807,68.8052,68.8499,71462.0
2019-05-13 15:30:00,77.02,77.12,76.83,77.0,228520.0,68.8499,68.9393,68.6801,68.832,228520.0
2019-05-14 09:30:00,77.32,77.73,77.02,77.3,74928.0,69.1181,69.4846,68.8499,69.1002,74928.0
2019-05-14 10:00:00,77.31,77.69,77.16,77.68,44528.0,69.1092,69.4489,68.9751,69.4399,44528.0
2019-05-14 10:30:00,77.67,77.9,77.63,77.88,59444.0,69.431,69.6366,69.3952,69.6187,59444.0
2019-05-14 11:00:00,77.86,77.96,77.67,77.75,42014.0,69.6008,69.6902,69.431,69.5025,42014.0
2019-05-14 11:30:00,77.75,77.88,77.68,77.68,54502.0,69.5025,69.6187,69.4399,69.4399,54502.0
2019-05-14 12:00:00,77.7,77.72,77.56,77.64,34016.0,69.4578,69.4757,69.3326,69.4042,34016.0
2019-05-14 12:30:00,77.66,77.7,77.47,77.47,41990.0,69.422,69.4578,69.2522,69.2522,41990.0
2019-05-14 13:00:00,77.46,77.7,77.46,77.58,51624.0,69.2432,69.4578,69.2432,69.3505,51624.0
2019-05-14 13:30:00,77.58,77.83,77.58,77.64,34668.0,69.3505,69.574,69.3505,69.4042,34668.0
2019-05-14 14:00:00,77.64,77.77,77.51,77.67,62438.0,69.4042,69.5204,69.2879,69.431,62438.0
2019-05-14 14:30:00,77.67,77.72,77.61,77.67,66920.0,69.431,69.4757,69.3773,69.431,66920.0
2019-05-14 15:00:00,77.67,77.79,77.63,77.71,52868.0,69.431,69.5382,69.3952,69.4667,52868.0
2019-05-14 15:30:00,77.69,77.69,77.23,77.26,268282.0,69.4489,69.4489,69.0376,69.0645,268282.0
2019-05-15 09:30:00,76.95,77.48,76.86,77.42,40168.0,68.7873,69.2611,68.7069,69.2075,40168.0
2019-05-15 10:00:00,77.45,77.5,77.11,77.24,45226.0,69.2343,69.279,68.9304,69.0466,45226.0
2019-05-15 10:30:00,77.2,77.33,77.18,77.33,35716.0,69.0108,69.127,68.9929,69.127,35716.0
2019-05-15 11:00:00,77.32,77.69,77.31,77.67,24344.0,69.1181,69.4489,69.1092,69.431,24344.0
2019-05-15 11:30:00,77.68,77.89,77.68,77.82,38442.0,69.4399,69.6276,69.4399,69.5651,38442.0
2019-05-15 12:00:00,77.83,77.86,77.78,77.83,25108.0,69.574,69.6008,69.5293,69.574,25108.0
2019-05-15 12:30:00,77.82,77.86,77.62,77.62,19664.0,69.5651,69.6008,69.3863,69.3863,19664.0
2019-05-15 13:00:00,77.61,77.63,77.5,77.5,26978.0,69.3773,69.3952,69.279,69.279,26978.0
2019-05-15 13:30:00,77.49,77.64,77.45,77.64,31116.0,69.2701,69.4042,69.2343,69.4042,31116.0
2019-05-15 14:00:00,77.66,77.69,77.45,77.48,36600.0,69.422,69.4489,69.2343,69.2611,36600.0
2019-05-15 14:30:00,77.49,77.67,77.48,77.61,27182.0,69.2701,69.431,69.2611,69.3773,27182.0
2019-05-15 15:00:00,77.61,77.71,77.56,77.71,28420.0,69.3773,69.4667,69.3326,69.4667,28420.0
2019-05-15 15:30:00,77.7,77.71,77.39,77.52,129598.0,69.4578,69.4667,69.1807,69.2969,129598.0
2019-05-16 09:30:00,77.64,78.14,77.13,78.11,108026.0,69.4042,69.8511,68.9483,69.8243,108026.0
2019-05-16 10:00:00,78.13,78.24,77.94,78.14,29784.0,69.8422,69.9405,69.6723,69.8511,29784.0
2019-05-16 10:30:00,78.08,78.16,77.87,78.02,26180.0,69.7975,69.869,69.6098,69.7438,26180.0
2019-05-16 11:00:00,78.01,78.2,77.96,78.11,32142.0,69.7349,69.9048,69.6902,69.8243,32142.0
2019-05-16 11:30:00,78.09,78.32,78.08,78.25,43046.0,69.8064,70.012,69.7975,69.9494,43046.0
2019-05-16 12:00:00,78.29,78.44,78.27,78.33,33192.0,69.9852,70.1193,69.9673,70.021,33192.0
2019-05-16 12:30:00,78.33,78.36,78.17,78.3,28348.0,70.021,70.0478,69.8779,69.9941,28348.0
2019-05-16 13:00:00,78.3,78.41,78.24,78.24,26598.0,69.9941,70.0925,69.9405,69.9405,26598.0
2019-05-16 13:30:00,78.23,78.3,78.17,78.19,40912.0,69.9316,69.9941,69.8779,69.8958,40912.0
2019-05-16 14:00:00,78.19,78.32,78.14,78.32,29212.0,69.8958,70.012,69.8511,70.012,29212.0
2019-05-16 14:30:00,78.32,78.33,78.06,78.07,44788.0,70.012,70.021,69.7796,69.7885,44788.0
2019-05-16 15:00:00,78.06,78.12,77.95,77.98,38328.0,69.7796,69.8332,69.6813,69.7081,38328.0
2019-05-16 15:30:00,77.96,78.08,77.84,77.92,183928.0,69.6902,69.7975,69.5829,69.6545,183928.0
2019-05-17 09:30:00,77.54,78.41,77.54,77.96,86186.0,69.3148,70.0925,69.3148,69.6902,86186.0
2019-05-17 10:00:00,77.95,78.22,77.74,78.15,26634.0,69.6813,69.9226,69.4935,69.8601,26634.0
2019-05-17 10:30:00,78.07,78.35,78.05,78.29,27910.0,69.7885,70.0388,69.7707,69.9852,27910.0
2019-05-17 11:00:00,78.3,78.44,78.08,78.08,71696.0,69.9941,70.1193,69.7975,69.7975,71696.0
2019-05-17 11:30:00,78.11,78.15,77.72,77.8,98726.0,69.8243,69.8601,69.4757,69.5472,98726.0
2019-05-17 12:00:00,77.8,77.86,77.67,77.74,42070.0,69.5472,69.6008,69.431,69.4935,42070.0
2019-05-17 12:30:00,77.72,77.81,77.69,77.79,34254.0,69.4757,69.5561,69.4489,69.5382,34254.0
2019-05-17 13:00:00,77.81,77.94,77.81,77.86,29466.0,69.5561,69.6723,69.5561,69.6008,29466.0
2019-05-17 13:30:00,77.86,77.96,77.85,77.91,22300.0,69.6008,69.6902,69.5919,69.6455,22300.0
2019-05-17 14:00:00,77.92,77.92,77.53,77.61,25662.0,69.6545,69.6545,69.3058,69.3773,25662.0
2019-05-17 14:30:00,77.63,77.72,77.58,77.61,30688.0,69.3952,69.4757,69.3505,69.3773,30688.0
2019-05-17 15:00:00,77.61,77.61,77.24,77.54,60114.0,69.3773,69.3773,69.0466,69.3148,60114.0
2019-05-17 15:30:00,77.54,77.61,77.45,77.52,173616.0,69.3148,69.3773,69.2343,69.2969,173616.0
2019-05-20 09:30:00,77.27,77.79,77.14,77.61,48990.0,69.0734,69.5382,68.9572,69.3773,48990.0
2019-05-20 10:00:00,77.66,77.85,77.56,77.83,28676.0,69.422,69.5919,69.3326,69.574,28676.0
2019-05-20 10:30:00,77.78,77.92,77.59,77.71,26968.0,69.5293,69.6545,69.3595,69.4667,26968.0
2019-05-20 11:00:00,77.7,77.82,77.66,77.81,33906.0,69.4578,69.5651,69.422,69.5561,33906.0
2019-05-20 11:30:00,77.81,77.87,77.64,77.75,30940.0,69.5561,69.6098,69.4042,69.5025,30940.0
2019-05-20 12:00:00,77.74,77.88,77.74,77.76,19620.0,69.4935,69.6187,69.4935,69.5114,19620.0
2019-05-20 12:30:00,77.76,77.76,77.58,77.63,21674.0,69.5114,69.5114,69.3505,69.3952,21674.0
2019-05-20 13:00:00,77.64,77.83,77.6,77.78,27216.0,69.4042,69.574,69.3684,69.5293,27216.0
2019-05-20 13:30:00,77.77,77.83,77.7,77.75,21248.0,69.5204,69.574,69.4578,69.5025,21248.0
2019-05-20 14:00:00,77.77,77.78,77.61,77.61,22620.0,69.5204,69.5293,69.3773,69.3773,22620.0
2019-05-20 14:30:00,77.61,77.64,77.38,77.41,31040.0,69.3773,69.4042,69.1717,69.1986,31040.0
2019-05-20 15:00:00,77.41,77.45,77.27,77.32,57302.0,69.1986,69.2343,69.0734,69.1181,57302.0
2019-05-20 15:30:00,77.3,77.54,77.3,77.43,183872.0,69.1002,69.3148,69.1002,69.2164,183872.0
2019-05-21 09:30:00,77.78,77.78,77.37,77.42,50046.0,69.5293,69.5293,69.1628,69.2075,50046.0
2019-05-21 10:00:00,77.39,77.41,77.02,77.12,45736.0,69.1807,69.1986,68.8499,68.9393,45736.0
2019-05-21 10:30:00,77.09,77.19,76.83,77.14,43850.0,68.9125,69.0019,68.6801,68.9572,43850.0
2019-05-21 11:00:00,77.15,77.3,77.01,77.22,35970.0,68.9661,69.1002,68.841,69.0287,35970.0
2019-05-21 11:30:00,77.22,77.25,77.03,77.23,22800.0,69.0287,69.0555,68.8589,69.0376,22800.0
2019-05-21 12:00:00,77.23,77.31,77.1,77.28,18190.0,69.0376,69.1092,68.9214,69.0823,18190.0
2019-05-21 12:30:00,77.26,77.35,77.14,77.29,16826.0,69.0645,69.1449,68.9572,69.0913,16826.0
2019-05-21 13:00:00,77.33,77.42,77.3,77.35,21002.0,69.127,69.2075,69.1002,69.1449,21002.0
2019-05-21 13:30:00,77.33,77.33,77.1,77.14,24624.0,69.127,69.127,68.9214,68.9572,24624.0
2019-05-21 14:00:00,77.16,77.19,76.93,77.0,43870.0,68.9751,69.0019,68.7695,68.832,43870.0
2019-05-21 14:30:00,77.03,77.06,76.89,76.89,28472.0,68.8589,68.8857,68.7337,68.7337,28472.0
2019-05-21 15:00:00,76.89,76.94,76.81,76.92,43376.0,68.7337,68.7784,68.6622,68.7605,43376.0
2019-05-21 15:30:00,76.92,77.04,76.75,76.85,193016.0,68.7605,68.8678,68.6086,68.698,193016.0
2019-05-22 09:30:00,76.92,76.98,76.4,76.94,55072.0,68.7605,68.8142,68.2957,68.7784,55072.0
2019-05-22 10:00:00,76.92,77.45,76.92,77.44,29224.0,68.7605,69.2343,68.7605,69.2254,29224.0
2019-05-22 10:30:00,77.47,77.52,77.27,77.39,71010.0,69.2522,69.2969,69.0734,69.1807,71010.0
2019-05-22 11:00:00,77.34,77.52,77.27,77.5,82514.0,69.136,69.2969,69.0734,69.279,82514.0
2019-05-22 11:30:00,77.5,77.53,77.42,77.49,52022.0,69.279,69.3058,69.2075,69.2701,52022.0
2019-05-22 12:00:00,77.51,77.53,77.41,77.44,22808.0,69.2879,69.3058,69.1986,69.2254,22808.0
2019-05-22 12:30:00,77.45,77.52,77.38,77.42,31264.0,69.2343,69.2969,69.1717,69.2075,31264.0
2019-05-22 13:00:00,77.44,77.5,77.39,77.49,34174.0,69.2254,69.279,69.1807,69.2701,34174.0
2019-05-22 13:30:00,77.47,77.48,77.37,77.48,34770.0,69.2522,69.2611,69.1628,69.2611,34770.0
2019-05-22 14:00:00,77.47,77.64,77.39,77.63,71786.0,69.2522,69.4042,69.1807,69.3952,71786.0
2019-05-22 14:30:00,77.63,77.7,77.46,77.49,65210.0,69.3952,69.4578,69.2432,69.2701,65210.0
2019-05-22 15:00:00,77.5,77.64,77.48,77.6,60232.0,69.279,69.4042,69.2611,69.3684,60232.0
2019-05-22 15:30:00,77.6,77.86,77.58,77.8,216408.0,69.3684,69.6008,69.3505,69.5472,216408.0
2019-05-23 09:30:00,77.47,77.63,77.17,77.54,56294.0,69.2522,69.3952,68.984,69.3148,56294.0
2019-05-23 10:00:00,77.47,77.95,77.38,77.95,36104.0,69.2522,69.6813,69.1717,69.6813,36104.0
2019-05-23 10:30:00,77.91,78.07,77.84,77.99,51576.0,69.6455,69.7885,69.5829,69.717,51576.0
2019-05-23 11:00:00,78.03,78.36,77.99,78.04,69340.0,69.7528,70.0478,69.717,69.7617,69340.0
2019-05-23 11:30:00,78.04,78.19,77.96,78.01,47698.0,69.7617,69.8958,69.6902,69.7349,47698.0
2019-05-23 12:00:00,78.0,78.04,77.92,78.01,25986.0,69.726,69.7617,69.6545,69.7349,25986.0
2019-05-23 12:30:00,78.0,78.01,77.67,77.71,21984.0,69.726,69.7349,69.431,69.4667,21984.0
2019-05-23 13:00:00,77.72,77.81,77.67,77.8,27816.0,69.4757,69.5561,69.431,69.5472,27816.0
2019-05-23 13:30:00,77.83,77.89,77.73,77.85,29846.0,69.574,69.6276,69.4846,69.5919,29846.0
2019-05-23 14:00:00,77.85,77.89,77.72,77.76,29584.0,69.5919,69.6276,69.4757,69.5114,29584.0
2019-05-23 14:30:00,77.77,77.84,77.66,77.76,37686.0,69.5204,69.5829,69.422,69.5114,37686.0
2019-05-23 15:00:00,77.75,78.01,77.64,77.97,44890.0,69.5025,69.7349,69.4042,69.6991,44890.0
2019-05-23 15:30:00,77.96,78.16,77.79,78.11,167476.0,69.6902,69.869,69.5382,69.8243,167476.0
2019-05-24 09:30:00,78.25,78.36,77.3,77.69,99160.0,69.9494,70.0478,69.1002,69.4489,99160.0
2019-05-24 10:00:00,77.65,77.95,77.58,77.86,24458.0,69.4131,69.6813,69.3505,69.6008,24458.0
2019-05-24 10:30:00,77.87,78.16,77.87,77.99,33900.0,69.6098,69.869,69.6098,69.717,33900.0
2019-05-24 11:00:00,77.92,77.92,77.68,77.83,27112.0,69.6545,69.6545,69.4399,69.574,27112.0
2019-05-24 11:30:00,77.83,78.09,77.8,78.04,28984.0,69.574,69.8064,69.5472,69.7617,28984.0
2019-05-24 12:00:00,78.04,78.06,77.86,77.94,19950.0,69.7617,69.7796,69.6008,69.6723,19950.0
2019-05-24 12:30:00,77.95,77.97,77.68,77.78,21476.0,69.6813,69.6991,69.4399,69.5293,21476.0
2019-05-24 13:00:00,77.81,77.97,77.8,77.97,24942.0,69.5561,69.6991,69.5472,69.6991,24942.0
2019-05-24 13:30:00,77.98,78.04,77.91,77.94,22600.0,69.7081,69.7617,69.6455,69.6723,22600.0
2019-05-24 14:00:00,77.92,77.92,77.8,77.82,29532.0,69.6545,69.6545,69.5472,69.5651,29532.0
2019-05-24 14:30:00,77.83,77.87,77.63,77.75,34658.0,69.574,69.6098,69.3952,69.5025,34658.0
2019-05-24 15:00:00,77.76,77.8,77.68,77.72,39086.0,69.5114,69.5472,69.4399,69.4757,39086.0
2019-05-24 15:30:00,77.69,77.81,77.58,77.6,151726.0,69.4489,69.5561,69.3505,69.3684,151726.0
2019-05-28 09:30:00,77.56,78.0,77.56,77.92,67480.0,69.3326,69.726,69.3326,69.6545,67480.0
2019-05-28 10:00:00,77.96,78.05,77.42,77.45,36164.0,69.6902,69.7707,69.2075,69.2343,36164.0
2019-05-28 10:30:00,77.41,77.6,77.25,77.29,59714.0,69.1986,69.3684,69.0555,69.0913,59714.0
2019-05-28 11:00:00,77.31,77.39,76.93,76.98,27986.0,69.1092,69.1807,68.7695,68.8142,27986.0
2019-05-28 11:30:00,77.03,77.2,76.89,77.18,22220.0,68.8589,69.0108,68.7337,68.9929,22220.0
2019-05-28 12:00:00,77.15,77.28,77.11,77.2,18606.0,68.9661,69.0823,68.9304,69.0108,18606.0
2019-05-28 12:30:00,77.2,77.35,77.12,77.23,17942.0,69.0108,69.1449,68.9393,69.0376,17942.0
2019-05-28 13:00:00,77.24,77.28,77.08,77.08,24792.0,69.0466,69.0823,68.9036,68.9036,24792.0
2019-05-28 13:30:00,77.08,77.26,77.06,77.2,29810.0,68.9036,69.0645,68.8857,69.0108,29810.0
2019-05-28 14:00:00,77.17,77.17,77.0,77.0,25796.0,68.984,68.984,68.832,68.832,25796.0
2019-05-28 14:30:00,76.99,77.03,76.79,76.89,27094.0,68.8231,68.8589,68.6443,68.7337,27094.0
2019-05-28 15:00:00,76.91,76.98,76.74,76.83,76244.0,68.7516,68.8142,68.5996,68.6801,76244.0
2019-05-28 15:30:00,76.81,76.83,76.39,76.42,237836.0,68.6622,68.6801,68.2868,68.3136,237836.0
2019-05-29 09:30:00,76.26,76.59,76.05,76.34,111490.0,68.1705,68.4655,67.9828,68.2421,111490.0
2019-05-29 10:00:00,76.28,76.69,76.22,76.36,74238.0,68.1884,68.5549,68.1348,68.2599,74238.0
2019-05-29 10:30:00,76.36,76.44,76.21,76.3,45044.0,68.2599,68.3314,68.1258,68.2063,45044.0
2019-05-29 11:00:00,76.31,76.59,76.28,76.58,37472.0,68.2152,68.4655,68.1884,68.4566,37472.0
2019-05-29 11:30:00,76.6,76.71,76.46,76.46,44626.0,68.4745,68.5728,68.3493,68.3493,44626.0
2019-05-29 12:00:00,76.48,76.63,76.39,76.59,40092.0,68.3672,68.5013,68.2868,68.4655,40092.0
2019-05-29 12:30:00,76.6,76.72,76.57,76.58,23834.0,68.4745,68.5817,68.4477,68.4566,23834.0
2019-05-29 13:00:00,76.55,76.66,76.42,76.56,34632.0,68.4298,68.5281,68.3136,68.4387,34632.0
2019-05-29 13:30:00,76.55,76.61,76.47,76.5,68992.0,68.4298,68.4834,68.3583,68.3851,68992.0
2019-05-29 14:00:00,76.48,76.5,76.35,76.44,30236.0,68.3672,68.3851,68.251,68.3314,30236.0
2019-05-29 14:30:00,76.43,76.45,76.24,76.35,35784.0,68.3225,68.3404,68.1527,68.251,35784.0
2019-05-29 15:00:00,76.31,76.33,76.11,76.22,63562.0,68.2152,68.2331,68.0365,68.1348,63562.0
2019-05-29 15:30:00,76.19,76.57,76.14,76.49,229468.0,68.108,68.4477,68.0633,68.3761,229468.0
2019-05-30 09:30:00,76.64,77.3,76.63,77.12,41352.0,68.5102,69.1002,68.5013,68.9393,41352.0
2019-05-30 10:00:00,77.09,77.32,76.99,77.2,24964.0,68.9125,69.1181,68.8231,69.0108,24964.0
2019-05-30 10:30:00,77.17,77.24,76.93,77.01,26824.0,68.984,69.0466,68.7695,68.841,26824.0
2019-05-30 11:00:00,76.96,77.36,76.92,77.26,35420.0,68.7963,69.1539,68.7605,69.0645,35420.0
2019-05-30 11:30:00,77.25,77.25,77.03,77.08,22352.0,69.0555,69.0555,68.8589,68.9036,22352.0
2019-05-30 12:00:00,77.08,77.26,77.03,77.22,25622.0,68.9036,69.0645,68.8589,69.0287,25622.0
2019-05-30 12:30:00,77.22,77.42,77.2,77.33,15624.0,69.0287,69.2075,69.0108,69.127,15624.0
2019-05-30 13:00:00,77.36,77.38,77.25,77.3,13716.0,69.1539,69.1717,69.0555,69.1002,13716.0
2019-05-30 13:30:00,77.27,77.32,77.14,77.23,15414.0,69.0734,69.1181,68.9572,69.0376,15414.0
2019-05-30 14:00:00,77.24,77.39,77.22,77.33,16012.0,69.0466,69.1807,69.0287,69.127,16012.0
2019-05-30 14:30:00,77.3,77.5,77.16,77.5,40382.0,69.1002,69.279,68.9751,69.279,40382.0
2019-05-30 15:00:00,77.47,77.55,77.33,77.54,42346.0,69.2522,69.3237,69.127,69.3148,42346.0
2019-05-30 15:30:00,77.53,77.67,77.48,77.64,93124.0,69.3058,69.431,69.2611,69.4042,93124.0
2019-05-31 09:30:00,77.43,77.76,76.76,77.07,57812.0,69.2164,69.5114,68.6175,68.8946,57812.0
2019-05-31 10:00:00,77.07,77.39,76.95,77.26,23344.0,68.8946,69.1807,68.7873,69.0645,23344.0
2019-05-31 10:30:00,77.3,77.58,77.25,77.55,27870.0,69.1002,69.3505,69.0555,69.3237,27870.0
2019-05-31 11:00:00,77.56,78.06,77.53,77.83,50226.0,69.3326,69.7796,69.3058,69.574,50226.0
2019-05-31 11:30:00,77.83,77.92,77.74,77.85,23304.0,69.574,69.6545,69.4935,69.5919,23304.0
2019-05-31 12:00:00,77.85,77.85,77.73,77.78,22662.0,69.5919,69.5919,69.4846,69.5293,22662.0
2019-05-31 12:30:00,77.75,77.75,77.61,77.67,24740.0,69.5025,69.5025,69.3773,69.431,24740.0
2019-05-31 13:00:00,77.66,77.86,77.64,77.85,26070.0,69.422,69.6008,69.4042,69.5919,26070.0
2019-05-31 13:30:00,77.86,77.96,77.81,77.89,38020.0,69.6008,69.6902,69.5561,69.6276,38020.0
2019-05-31 14:00:00,77.92,77.92,77.75,77.77,25582.0,69.6545,69.6545,69.5025,69.5204,25582.0
2019-05-31 14:30:00,77.77,78.04,77.72,78.0,35880.0,69.5204,69.7617,69.4757,69.726,35880.0
2019-05-31 15:00:00,78.0,78.08,77.91,77.96,50504.0,69.726,69.7975,69.6455,69.6902,50504.0
2019-05-31 15:30:00,77.97,78.17,77.92,78.03,193454.0,69.6991,69.8779,69.6545,69.7528,193454.0
2019-06-03 09:30:00,78.22,78.48,77.71,77.95,91312.0,69.9226,70.155,69.4667,69.6813,91312.0
2019-06-03 10:00:00,77.93,78.49,77.82,78.42,38726.0,69.6634,70.164,69.5651,70.1014,38726.0
2019-06-03 10:30:00,78.44,78.5,78.31,78.42,36284.0,70.1193,70.1729,70.0031,70.1014,36284.0
2019-06-03 11:00:00,78.42,78.5,78.29,78.29,42922.0,70.1014,70.1729,69.9852,69.9852,42922.0
2019-06-03 11:30:00,78.31,78.45,78.27,78.28,40362.0,70.0031,70.1282,69.9673,69.9763,40362.0
2019-06-03 12:00:00,78.3,78.34,78.17,78.23,23486.0,69.9941,70.0299,69.8779,69.9316,23486.0
2019-06-03 12:30:00,78.2,78.44,78.2,78.33,22004.0,69.9048,70.1193,69.9048,70.021,22004.0
2019-06-03 13:00:00,78.33,78.5,78.25,78.45,174654.0,70.021,70.1729,69.9494,70.1282,174654.0
2019-06-03 13:30:00,78.43,78.5,78.2,78.44,31358.0,70.1104,70.1729,69.9048,70.1193,31358.0
2019-06-03 14:00:00,78.49,78.55,78.39,78.51,107374.0,70.164,70.2176,70.0746,70.1819,107374.0
2019-06-03 14:30:00,78.56,78.7,78.38,78.44,32150.0,70.2266,70.3517,70.0657,70.1193,32150.0
2019-06-03 15:00:00,78.44,78.47,78.23,78.25,59488.0,70.1193,70.1461,69.9316,69.9494,59488.0
2019-06-03 15:30:00,78.24,78.68,78.17,78.53,200454.0,69.9405,70.3338,69.8779,70.1997,200454.0
2019-06-04 09:30:00,78.86,79.1,78.56,78.69,87666.0,70.4947,70.7093,70.2266,70.3428,87666.0
2019-06-04 10:00:00,78.66,78.73,78.46,78.52,44094.0,70.316,70.3785,70.1372,70.1908,44094.0
2019-06-04 10:30:00,78.48,78.53,77.61,77.61,117238.0,70.155,70.1997,69.3773,69.3773,117238.0
2019-06-04 11:00:00,77.6,77.68,77.24,77.31,55332.0,69.3684,69.4399,69.0466,69.1092,55332.0
2019-06-04 11:30:00,77.32,77.33,77.07,77.08,59280.0,69.1181,69.127,68.8946,68.9036,59280.0
2019-06-04 12:00:00,77.1,77.3,76.94,77.22,56610.0,68.9214,69.1002,68.7784,69.0287,56610.0
2019-06-04 12:30:00,77.24,77.33,77.13,77.23,57658.0,69.0466,69.127,68.9483,69.0376,57658.0
2019-06-04 13:00:00,77.23,77.26,77.12,77.14,56492.0,69.0376,69.0645,68.9393,68.9572,56492.0
2019-06-04 13:30:00,77.16,77.34,77.03,77.08,68412.0,68.9751,69.136,68.8589,68.9036,68412.0
2019-06-04 14:00:00,77.08,77.13,76.89,76.93,59752.0,68.9036,68.9483,68.7337,68.7695,59752.0
2019-06-04 14:30:00,76.93,76.93,76.44,76.52,109950.0,68.7695,68.7695,68.3314,68.403,109950.0
2019-06-04 15:00:00,76.52,76.7,76.37,76.49,117988.0,68.403,68.5639,68.2689,68.3761,117988.0
2019-06-04 15:30:00,76.49,76.58,76.36,76.56,281024.0,68.3761,68.4566,68.2599,68.4387,281024.0
2019-06-05 09:30:00,77.35,77.36,76.74,77.23,110028.0,69.1449,69.1539,68.5996,69.0376,110028.0
2019-06-05 10:00:00,77.2,77.42,76.92,77.38,72152.0,69.0108,69.2075,68.7605,69.1717,72152.0
2019-06-05 10:30:00,77.41,77.65,77.33,77.61,58928.0,69.1986,69.4131,69.127,69.3773,58928.0
2019-06-05 11:00:00,77.61,77.65,77.41,77.62,62516.0,69.3773,69.4131,69.1986,69.3863,62516.0
2019-06-05 11:30:00,77.64,77.91,77.64,77.73,41184.0,69.4042,69.6455,69.4042,69.4846,41184.0
2019-06-05 12:00:00,77.73,78.0,77.71,78.0,53146.0,69.4846,69.726,69.4667,69.726,53146.0
2019-06-05 12:30:00,77.98,78.14,77.92,78.08,24264.0,69.7081,69.8511,69.6545,69.7975,24264.0
2019-06-05 13:00:00,78.1,78.27,78.1,78.22,21050.0,69.8154,69.9673,69.8154,69.9226,21050.0
2019-06-05 13:30:00,78.2,78.22,77.99,78.07,55696.0,69.9048,69.9226,69.717,69.7885,55696.0
2019-06-05 14:00:00,78.06,78.2,78.04,78.14,34604.0,69.7796,69.9048,69.7617,69.8511,34604.0
2019-06-05 14:30:00,78.14,78.17,77.96,77.96,33290.0,69.8511,69.8779,69.6902,69.6902,33290.0
2019-06-05 15:00:00,77.96,78.07,77.94,78.0,44784.0,69.6902,69.7885,69.6723,69.726,44784.0
2019-06-05 15:30:00,78.01,78.2,77.82,78.17,269822.0,69.7349,69.9048,69.5651,69.8779,269822.0
2019-06-06 09:30:00,78.28,78.39,77.8,78.23,49966.0,69.9763,70.0746,69.5472,69.9316,49966.0
2019-06-06 10:00:00,78.27,78.44,78.13,78.21,43626.0,69.9673,70.1193,69.8422,69.9137,43626.0
2019-06-06 10:30:00,78.26,78.77,78.17,78.67,174084.0,69.9584,70.4143,69.8779,70.3249,174084.0
2019-06-06 11:00:00,78.64,78.74,78.33,78.51,55516.0,70.2981,70.3875,70.021,70.1819,55516.0
2019-06-06 11:30:00,78.53,78.67,78.31,78.47,31038.0,70.1997,70.3249,70.0031,70.1461,31038.0
2019-06-06 12:00:00,78.49,78.69,78.47,78.6,24348.0,70.164,70.3428,70.1461,70.2623,24348.0
2019-06-06 12:30:00,78.6,79.0,78.6,78.95,121768.0,70.2623,70.6199,70.2623,70.5752,121768.0
2019-06-06 13:00:00,78.95,79.17,78.81,78.98,55796.0,70.5752,70.7719,70.45,70.602,55796.0
2019-06-06 13:30:00,79.01,79.13,78.97,79.1,17520.0,70.6288,70.7361,70.5931,70.7093,17520.0
2019-06-06 14:00:00,79.06,79.06,78.81,78.81,19006.0,70.6735,70.6735,70.45,70.45,19006.0
2019-06-06 14:30:00,78.79,78.87,78.67,78.75,26156.0,70.4322,70.5037,70.3249,70.3964,26156.0
2019-06-06 15:00:00,78.75,78.96,78.72,78.96,29232.0,70.3964,70.5841,70.3696,70.5841,29232.0
2019-06-06 15:30:00,78.95,79.08,78.86,78.87,123566.0,70.5752,70.6914,70.4947,70.5037,123566.0
2019-06-07 09:30:00,79.0,79.35,78.7,79.3,72560.0,70.6199,70.9328,70.3517,70.8881,72560.0
2019-06-07 10:00:00,79.23,79.45,79.23,79.4,26884.0,70.8255,71.0222,70.8255,70.9775,26884.0
2019-06-07 10:30:00,79.39,79.67,79.34,79.62,33412.0,70.9685,71.2188,70.9238,71.1741,33412.0
2019-06-07 11:00:00,79.61,79.79,79.51,79.66,54114.0,71.1652,71.3261,71.0758,71.2099,54114.0
2019-06-07 11:30:00,79.64,79.67,79.26,79.32,40106.0,71.192,71.2188,70.8523,70.9059,40106.0
2019-06-07 12:00:00,79.3,79.32,79.08,79.23,35504.0,70.8881,70.9059,70.6914,70.8255,35504.0
2019-06-07 12:30:00,79.19,79.2,78.98,79.14,22380.0,70.7897,70.7987,70.602,70.745,22380.0
2019-06-07 13:00:00,79.16,79.22,79.02,79.02,16836.0,70.7629,70.8166,70.6378,70.6378,16836.0
2019-06-07 13:30:00,79.03,79.11,78.94,78.95,20004.0,70.6467,70.7182,70.5663,70.5752,20004.0
2019-06-07 14:00:00,78.89,78.95,78.83,78.91,17404.0,70.5216,70.5752,70.4679,70.5394,17404.0
2019-06-07 14:30:00,78.9,78.96,78.66,78.69,40018.0,70.5305,70.5841,70.316,70.3428,40018.0
2019-06-07 15:00:00,78.67,78.96,78.65,78.94,52258.0,70.3249,70.5841,70.307,70.5663,52258.0
2019-06-07 15:30:00,78.95,79.14,78.86,78.9,164750.0,70.5752,70.745,70.4947,70.5305,164750.0
2019-06-10 09:30:00,78.88,79.0,78.35,79.0,29272.0,70.5126,70.6199,70.0388,70.6199,29272.0
2019-06-10 10:00:00,78.94,79.04,78.28,78.48,19794.0,70.5663,70.6556,69.9763,70.155,19794.0
2019-06-10 10:30:00,78.47,78.73,78.4,78.45,34124.0,70.1461,70.3785,70.0835,70.1282,34124.0
2019-06-10 11:00:00,78.39,78.47,78.27,78.42,25338.0,70.0746,70.1461,69.9673,70.1014,25338.0
2019-06-10 11:30:00,78.42,78.55,78.39,78.43,28804.0,70.1014,70.2176,70.0746,70.1104,28804.0
2019-06-10 12:00:00,78.43,78.55,78.33,78.47,26108.0,70.1104,70.2176,70.021,70.1461,26108.0
2019-06-10 12:30:00,78.46,78.47,78.23,78.25,21776.0,70.1372,70.1461,69.9316,69.9494,21776.0
2019-06-10 13:00:00,78.23,78.35,78.11,78.19,21468.0,69.9316,70.0388,69.8243,69.8958,21468.0
2019-06-10 13:30:00,78.19,78.32,78.1,78.24,22940.0,69.8958,70.012,69.8154,69.9405,22940.0
2019-06-10 14:00:00,78.16,78.34,78.16,78.3,17796.0,69.869,70.0299,69.869,69.9941,17796.0
2019-06-10 14:30:00,78.32,78.56,78.31,78.51,29934.0,70.012,70.2266,70.0031,70.1819,29934.0
2019-06-10 15:00:00,78.51,78.6,78.45,78.45,23130.0,70.1819,70.2623,70.1282,70.1282,23130.0
2019-06-10 15:30:00,78.44,78.62,78.42,78.47,131824.0,70.1193,70.2802,70.1014,70.1461,131824.0
2019-06-11 09:30:00,78.45,79.05,78.31,78.33,71358.0,70.1282,70.6646,70.0031,70.021,71358.0
2019-06-11 10:00:00,78.39,78.54,78.22,78.49,45748.0,70.0746,70.2087,69.9226,70.164,45748.0
2019-06-11 10:30:00,78.43,78.56,78.34,78.56,38278.0,70.1104,70.2266,70.0299,70.2266,38278.0
2019-06-11 11:00:00,78.53,78.59,78.46,78.54,56636.0,70.1997,70.2534,70.1372,70.2087,56636.0
2019-06-11 11:30:00,78.56,78.88,78.48,78.77,31322.0,70.2266,70.5126,70.155,70.4143,31322.0
2019-06-11 12:00:00,78.74,78.76,78.36,78.42,25746.0,70.3875,70.4053,70.0478,70.1014,25746.0
2019-06-11 12:30:00,78.39,78.52,78.29,78.32,21512.0,70.0746,70.1908,69.9852,70.012,21512.0
2019-06-11 13:00:00,78.29,78.41,78.27,78.41,13312.0,69.9852,70.0925,69.9673,70.0925,13312.0
2019-06-11 13:30:00,78.42,78.63,78.42,78.58,20016.0,70.1014,70.2891,70.1014,70.2444,20016.0
2019-06-11 14:00:00,78.61,78.81,78.6,78.71,33434.0,70.2713,70.45,70.2623,70.3607,33434.0
2019-06-11 14:30:00,78.7,78.77,78.3,78.32,58486.0,70.3517,70.4143,69.9941,70.012,58486.0
2019-06-11 15:00:00,78.34,78.34,78.04,78.07,55528.0,70.0299,70.0299,69.7617,69.7885,55528.0
2019-06-11 15:30:00,78.08,78.44,78.04,78.39,123662.0,69.7975,70.1193,69.7617,70.0746,123662.0
2019-06-12 09:30:00,78.81,79.13,78.58,78.58,65780.0,70.45,70.7361,70.2444,70.2444,65780.0
2019-06-12 10:00:00,78.63,78.79,78.41,78.45,32506.0,70.2891,70.4322,70.0925,70.1282,32506.0
2019-06-12 10:30:00,78.49,78.62,78.46,78.46,40032.0,70.164,70.2802,70.1372,70.1372,40032.0
2019-06-12 11:00:00,78.41,78.42,78.18,78.19,67904.0,70.0925,70.1014,69.8869,69.8958,67904.0
2019-06-12 11:30:00,78.19,78.44,78.17,78.17,52234.0,69.8958,70.1193,69.8779,69.8779,52234.0
2019-06-12 12:00:00,78.18,78.28,78.17,78.19,21584.0,69.8869,69.9763,69.8779,69.8958,21584.0
2019-06-12 12:30:00,78.22,78.39,78.16,78.39,20918.0,69.9226,70.0746,69.869,70.0746,20918.0
2019-06-12 13:00:00,78.37,78.37,78.26,78.33,19094.0,70.0567,70.0567,69.9584,70.021,19094.0
2019-06-12 13:30:00,78.33,78.42,78.33,78.36,24086.0,70.021,70.1014,70.021,70.0478,24086.0
2019-06-12 14:00:00,78.36,78.42,78.35,78.41,23788.0,70.0478,70.1014,70.0388,70.0925,23788.0
2019-06-12 14:30:00,78.38,78.46,78.35,78.4,37580.0,70.0657,70.1372,70.0388,70.0835,37580.0
2019-06-12 15:00:00,78.38,78.5,78.35,78.37,42520.0,70.0657,70.1729,70.0388,70.0567,42520.0
2019-06-12 15:30:00,78.38,78.55,78.36,78.55,140082.0,70.0657,70.2176,70.0478,70.2176,140082.0
2019-06-13 09:30:00,78.56,79.0,78.05,78.21,42606.0,70.2266,70.6199,69.7707,69.9137,42606.0
2019-06-13 10:00:00,78.18,78.24,77.88,77.95,21254.0,69.8869,69.9405,69.6187,69.6813,21254.0
2019-06-13 10:30:00,77.92,77.99,77.67,77.67,23334.0,69.6545,69.717,69.431,69.431,23334.0
2019-06-13 11:00:00,77.72,78.15,77.41,78.15,113116.0,69.4757,69.8601,69.1986,69.8601,113116.0
2019-06-13 11:30:00,78.1,78.39,78.1,78.17,29102.0,69.8154,70.0746,69.8154,69.8779,29102.0
2019-06-13 12:00:00,78.17,78.21,78.11,78.16,16990.0,69.8779,69.9137,69.8243,69.869,16990.0
2019-06-13 12:30:00,78.15,78.41,78.15,78.32,21306.0,69.8601,70.0925,69.8601,70.012,21306.0
2019-06-13 13:00:00,78.35,78.44,78.35,78.42,14790.0,70.0388,70.1193,70.0388,70.1014,14790.0
2019-06-13 13:30:00,78.42,78.47,78.36,78.36,13750.0,70.1014,70.1461,70.0478,70.0478,13750.0
2019-06-13 14:00:00,78.36,78.36,78.17,78.17,14952.0,70.0478,70.0478,69.8779,69.8779,14952.0
2019-06-13 14:30:00,78.17,78.24,78.09,78.22,25860.0,69.8779,69.9405,69.8064,69.9226,25860.0
2019-06-13 15:00:00,78.2,78.2,77.97,78.01,23588.0,69.9048,69.9048,69.6991,69.7349,23588.0
2019-06-13 15:30:00,78.0,78.43,78.0,78.42,143470.0,69.726,70.1104,69.726,70.1014,143470.0
2019-06-14 09:30:00,78.33,78.74,78.11,78.61,43820.0,70.021,70.3875,69.8243,70.2713,43820.0
2019-06-14 10:00:00,78.67,78.72,78.28,78.3,41002.0,70.3249,70.3696,69.9763,69.9941,41002.0
2019-06-14 10:30:00,78.29,78.41,78.1,78.31,19504.0,69.9852,70.0925,69.8154,70.0031,19504.0
2019-06-14 11:00:00,78.33,78.61,78.33,78.57,63172.0,70.021,70.2713,70.021,70.2355,63172.0
2019-06-14 11:30:00,78.55,78.66,78.46,78.5,41248.0,70.2176,70.316,70.1372,70.1729,41248.0
2019-06-14 12:00:00,78.49,78.5,78.4,78.45,13152.0,70.164,70.1729,70.0835,70.1282,13152.0
2019-06-14 12:30:00,78.45,78.63,78.43,78.58,14130.0,70.1282,70.2891,70.1104,70.2444,14130.0
2019-06-14 13:00:00,78.58,78.6,78.47,78.5,12940.0,70.2444,70.2623,70.1461,70.1729,12940.0
2019-06-14 13:30:00,78.48,78.53,78.43,78.46,6726.0,70.155,70.1997,70.1104,70.1372,6726.0
2019-06-14 14:00:00,78.44,78.45,78.35,78.36,22886.0,70.1193,70.1282,70.0388,70.0478,22886.0
2019-06-14 14:30:00,78.43,78.49,78.4,78.42,13318.0,70.1104,70.164,70.0835,70.1014,13318.0
2019-06-14 15:00:00,78.44,78.57,78.42,78.54,22874.0,70.1193,70.2355,70.1014,70.2087,22874.0
2019-06-14 15:30:00,78.53,78.54,78.28,78.3,77128.0,70.1997,70.2087,69.9763,69.9941,77128.0
2019-06-17 09:30:00,78.41,78.59,77.3,77.3,37330.0,70.0925,70.2534,69.1002,69.1002,37330.0
2019-06-17 10:00:00,77.26,77.26,76.71,76.97,46186.0,69.0645,69.0645,68.5728,68.8052,46186.0
2019-06-17 10:30:00,77.06,77.08,76.85,76.89,62622.0,68.8857,68.9036,68.698,68.7337,62622.0
2019-06-17 11:00:00,76.89,77.47,76.86,77.33,59464.0,68.7337,69.2522,68.7069,69.127,59464.0
2019-06-17 11:30:00,77.34,77.34,77.1,77.14,17424.0,69.136,69.136,68.9214,68.9572,17424.0
2019-06-17 12:00:00,77.17,77.29,77.05,77.18,26310.0,68.984,69.0913,68.8767,68.9929,26310.0
2019-06-17 12:30:00,77.17,77.41,77.11,77.39,10718.0,68.984,69.1986,68.9304,69.1807,10718.0
2019-06-17 13:00:00,77.45,77.61,77.39,77.54,37772.0,69.2343,69.3773,69.1807,69.3148,37772.0
2019-06-17 13:30:00,77.51,77.66,77.5,77.58,26972.0,69.2879,69.422,69.279,69.3505,26972.0
2019-06-17 14:00:00,77.59,77.77,77.48,77.73,18338.0,69.3595,69.5204,69.2611,69.4846,18338.0
2019-06-17 14:30:00,77.69,77.7,77.49,77.53,37350.0,69.4489,69.4578,69.2701,69.3058,37350.0
2019-06-17 15:00:00,77.52,77.64,77.39,77.55,76364.0,69.2969,69.4042,69.1807,69.3237,76364.0
2019-06-17 15:30:00,77.55,77.77,77.48,77.73,152702.0,69.3237,69.5204,69.2611,69.4846,152702.0
2019-06-18 09:30:00,78.01,78.18,77.19,77.42,62236.0,69.7349,69.8869,69.0019,69.2075,62236.0
2019-06-18 10:00:00,77.37,77.37,76.83,77.07,95794.0,69.1628,69.1628,68.6801,68.8946,95794.0
2019-06-18 10:30:00,77.06,77.22,76.79,77.22,109470.0,68.8857,69.0287,68.6443,69.0287,109470.0
2019-06-18 11:00:00,77.21,77.3,76.86,76.89,60190.0,69.0198,69.1002,68.7069,68.7337,60190.0
2019-06-18 11:30:00,76.91,77.1,76.82,77.02,36178.0,68.7516,68.9214,68.6711,68.8499,36178.0
2019-06-18 12:00:00,77.01,77.26,76.97,77.19,45370.0,68.841,69.0645,68.8052,69.0019,45370.0
2019-06-18 12:30:00,77.19,77.3,77.11,77.28,78046.0,69.0019,69.1002,68.9304,69.0823,78046.0
2019-06-18 13:00:00,77.29,77.29,77.04,77.06,53190.0,69.0913,69.0913,68.8678,68.8857,53190.0
2019-06-18 13:30:00,77.06,77.11,76.92,76.97,56012.0,68.8857,68.9304,68.7605,68.8052,56012.0
2019-06-18 14:00:00,76.97,77.03,76.82,76.85,47776.0,68.8052,68.8589,68.6711,68.698,47776.0
2019-06-18 14:30:00,76.85,76.94,76.61,76.68,64188.0,68.698,68.7784,68.4834,68.546,64188.0
2019-06-18 15:00:00,76.68,76.77,76.58,76.67,83126.0,68.546,68.6264,68.4566,68.537,83126.0
2019-06-18 15:30:00,76.66,76.92,76.59,76.83,257896.0,68.5281,68.7605,68.4655,68.6801,257896.0
2019-06-19 09:30:00,76.82,76.99,76.61,76.92,64554.0,68.6711,68.8231,68.4834,68.7605,64554.0
2019-06-19 10:00:00,76.92,77.15,76.92,77.09,48054.0,68.7605,68.9661,68.7605,68.9125,48054.0
2019-06-19 10:30:00,77.03,77.06,76.67,76.86,53698.0,68.8589,68.8857,68.537,68.7069,53698.0
2019-06-19 11:00:00,76.88,77.01,76.77,76.86,43484.0,68.7248,68.841,68.6264,68.7069,43484.0
2019-06-19 11:30:00,76.88,76.97,76.81,76.88,28412.0,68.7248,68.8052,68.6622,68.7248,28412.0
2019-06-19 12:00:00,76.88,76.97,76.76,76.96,36016.0,68.7248,68.8052,68.6175,68.7963,36016.0
2019-06-19 12:30:00,76.93,77.07,76.92,77.05,18634.0,68.7695,68.8946,68.7605,68.8767,18634.0
2019-06-19 13:00:00,77.03,77.15,76.99,77.15,27480.0,68.8589,68.9661,68.8231,68.9661,27480.0
2019-06-19 13:30:00,77.11,77.21,77.05,77.19,36176.0,68.9304,69.0198,68.8767,69.0019,36176.0
2019-06-19 14:00:00,77.21,77.83,77.07,77.83,62360.0,69.0198,69.574,68.8946,69.574,62360.0
2019-06-19 14:30:00,77.82,78.03,77.65,77.73,89796.0,69.5651,69.7528,69.4131,69.4846,89796.0
2019-06-19 15:00:00,77.73,77.89,77.67,77.85,53824.0,69.4846,69.6276,69.431,69.5919,53824.0
2019-06-19 15:30:00,77.85,78.18,77.8,77.87,195802.0,69.5919,69.8869,69.5472,69.6098,195802.0
2019-06-20 09:30:00,78.09,78.61,77.69,77.84,62458.0,69.8064,70.2713,69.4489,69.5829,62458.0
2019-06-20 10:00:00,77.85,78.0,77.61,77.81,66722.0,69.5919,69.726,69.3773,69.5561,66722.0
2019-06-20 10:30:00,77.75,77.83,77.52,77.54,59696.0,69.5025,69.574,69.2969,69.3148,59696.0
2019-06-20 11:00:00,77.54,77.57,77.11,77.2,70976.0,69.3148,69.3416,68.9304,69.0108,70976.0
2019-06-20 11:30:00,77.22,77.5,77.2,77.41,51856.0,69.0287,69.279,69.0108,69.1986,51856.0
2019-06-20 12:00:00,77.42,77.55,77.25,77.47,20544.0,69.2075,69.3237,69.0555,69.2522,20544.0
2019-06-20 12:30:00,77.44,77.62,77.35,77.61,21050.0,69.2254,69.3863,69.1449,69.3773,21050.0
2019-06-20 13:00:00,77.59,77.83,77.59,77.82,23580.0,69.3595,69.574,69.3595,69.5651,23580.0
2019-06-20 13:30:00,77.81,77.86,77.63,77.67,23394.0,69.5561,69.6008,69.3952,69.431,23394.0
2019-06-20 14:00:00,77.71,77.75,77.6,77.64,28788.0,69.4667,69.5025,69.3684,69.4042,28788.0
2019-06-20 14:30:00,77.63,77.89,77.62,77.86,33534.0,69.3952,69.6276,69.3863,69.6008,33534.0
2019-06-20 15:00:00,77.83,77.93,77.73,77.75,48376.0,69.574,69.6634,69.4846,69.5025,48376.0
2019-06-20 15:30:00,77.73,78.05,77.66,77.98,193374.0,69.4846,69.7707,69.422,69.7081,193374.0
2019-06-21 09:30:00,77.99,77.99,77.44,77.45,262028.0,69.717,69.717,69.2254,69.2343,262028.0
2019-06-21 10:00:00,77.49,77.73,77.45,77.57,69876.0,69.2701,69.4846,69.2343,69.3416,69876.0
2019-06-21 10:30:00,77.54,77.81,77.54,77.58,34054.0,69.3148,69.5561,69.3148,69.3505,34054.0
2019-06-21 11:00:00,77.59,77.87,77.59,77.77,37038.0,69.3595,69.6098,69.3595,69.5204,37038.0
2019-06-21 11:30:00,77.75,77.78,77.55,77.69,25138.0,69.5025,69.5293,69.3237,69.4489,25138.0
2019-06-21 12:00:00,77.71,77.85,77.63,77.78,47344.0,69.4667,69.5919,69.3952,69.5293,47344.0
2019-06-21 12:30:00,77.77,77.87,77.72,77.87,24500.0,69.5204,69.6098,69.4757,69.6098,24500.0
2019-06-21 13:00:00,77.89,77.92,77.75,77.78,18602.0,69.6276,69.6545,69.5025,69.5293,18602.0
2019-06-21 13:30:00,77.8,77.88,77.74,77.81,48002.0,69.5472,69.6187,69.4935,69.5561,48002.0
2019-06-21 14:00:00,77.83,77.88,77.74,77.84,19414.0,69.574,69.6187,69.4935,69.5829,19414.0
2019-06-21 14:30:00,77.86,77.99,77.83,77.84,33472.0,69.6008,69.717,69.574,69.5829,33472.0
2019-06-21 15:00:00,77.86,77.86,77.58,77.58,48616.0,69.6008,69.6008,69.3505,69.3505,48616.0
2019-06-21 15:30:00,77.59,77.61,77.13,77.22,372858.0,69.3595,69.3773,68.9483,69.0287,372858.0
2019-06-24 09:30:00,77.33,77.36,76.88,77.13,37864.0,69.127,69.1539,68.7248,68.9483,37864.0
2019-06-24 10:00:00,77.12,77.14,76.62,76.87,38934.0,68.9393,68.9572,68.4924,68.7158,38934.0
2019-06-24 10:30:00,76.84,76.99,76.78,76.93,34802.0,68.689,68.8231,68.6354,68.7695,34802.0
2019-06-24 11:00:00,76.94,77.23,76.89,77.13,73058.0,68.7784,69.0376,68.7337,68.9483,73058.0
2019-06-24 11:30:00,77.13,77.21,77.0,77.2,38532.0,68.9483,69.0198,68.832,69.0108,38532.0
2019-06-24 12:00:00,77.19,77.36,77.16,77.35,23944.0,69.0019,69.1539,68.9751,69.1449,23944.0
2019-06-24 12:30:00,77.32,77.4,77.17,77.19,24106.0,69.1181,69.1896,68.984,69.0019,24106.0
2019-06-24 13:00:00,77.19,77.34,77.19,77.33,23528.0,69.0019,69.136,69.0019,69.127,23528.0
2019-06-24 13:30:00,77.32,77.41,77.32,77.38,22106.0,69.1181,69.1986,69.1181,69.1717,22106.0
2019-06-24 14:00:00,77.36,77.36,77.17,77.21,30216.0,69.1539,69.1539,68.984,69.0198,30216.0
2019-06-24 14:30:00,77.2,77.36,77.13,77.17,63648.0,69.0108,69.1539,68.9483,68.984,63648.0
2019-06-24 15:00:00,77.18,77.25,77.06,77.16,97810.0,68.9929,69.0555,68.8857,68.9751,97810.0
2019-06-24 15:30:00,77.17,77.19,77.07,77.08,163656.0,68.984,69.0019,68.8946,68.9036,163656.0
2019-06-25 09:30:00,77.42,77.73,77.16,77.53,92482.0,69.2075,69.4846,68.9751,69.3058,92482.0
2019-06-25 10:00:00,77.52,77.52,76.89,76.96,97752.0,69.2969,69.2969,68.7337,68.7963,97752.0
2019-06-25 10:30:00,76.97,77.0,76.66,76.85,128894.0,68.8052,68.832,68.5281,68.698,128894.0
2019-06-25 11:00:00,76.84,77.01,76.81,76.99,129348.0,68.689,68.841,68.6622,68.8231,129348.0
2019-06-25 11:30:00,76.99,77.02,76.61,76.81,175248.0,68.8231,68.8499,68.4834,68.6622,175248.0
2019-06-25 12:00:00,76.81,76.83,76.58,76.66,53670.0,68.6622,68.6801,68.4566,68.5281,53670.0
2019-06-25 12:30:00,76.64,76.67,76.46,76.53,49698.0,68.5102,68.537,68.3493,68.4119,49698.0
2019-06-25 13:00:00,76.52,76.55,76.41,76.54,39942.0,68.403,68.4298,68.3046,68.4208,39942.0
2019-06-25 13:30:00,76.52,76.63,76.35,76.51,80940.0,68.403,68.5013,68.251,68.394,80940.0
2019-06-25 14:00:00,76.52,76.77,76.45,76.53,57302.0,68.403,68.6264,68.3404,68.4119,57302.0
2019-06-25 14:30:00,76.55,76.66,76.44,76.63,56878.0,68.4298,68.5281,68.3314,68.5013,56878.0
2019-06-25 15:00:00,76.64,76.8,76.6,76.67,71310.0,68.5102,68.6533,68.4745,68.537,71310.0
2019-06-25 15:30:00,76.66,76.69,76.43,76.55,235126.0,68.5281,68.5549,68.3225,68.4298,235126.0
2019-06-26 09:30:00,76.1,76.1,74.82,74.85,151876.0,68.0275,68.0275,66.8833,66.9101,151876.0
2019-06-26 10:00:00,74.92,74.94,74.41,74.48,113100.0,66.9727,66.9906,66.5168,66.5794,113100.0
2019-06-26 10:30:00,74.48,75.11,74.33,75.02,144462.0,66.5794,67.1425,66.4453,67.0621,144462.0
2019-06-26 11:00:00,75.0,75.08,74.93,75.07,72742.0,67.0442,67.1157,66.9816,67.1068,72742.0
2019-06-26 11:30:00,75.04,75.2,74.88,75.11,89716.0,67.08,67.223,66.9369,67.1425,89716.0
2019-06-26 12:00:00,75.13,75.28,75.08,75.15,51520.0,67.1604,67.2945,67.1157,67.1783,51520.0
2019-06-26 12:30:00,75.15,75.28,75.08,75.25,45624.0,67.1783,67.2945,67.1157,67.2677,45624.0
2019-06-26 13:00:00,75.25,75.32,75.11,75.28,60250.0,67.2677,67.3303,67.1425,67.2945,60250.0
2019-06-26 13:30:00,75.3,75.51,75.21,75.5,72384.0,67.3124,67.5001,67.2319,67.4912,72384.0
2019-06-26 14:00:00,75.5,75.53,75.17,75.17,76352.0,67.4912,67.518,67.1962,67.1962,76352.0
2019-06-26 14:30:00,75.19,75.38,75.11,75.36,94978.0,67.214,67.3839,67.1425,67.366,94978.0
2019-06-26 15:00:00,75.39,75.52,75.26,75.28,120872.0,67.3928,67.509,67.2766,67.2945,120872.0
2019-06-26 15:30:00,75.26,75.52,75.23,75.32,466742.0,67.2766,67.509,67.2498,67.3303,466742.0
2019-06-27 09:30:00,73.26,74.5,73.0,74.49,482944.0,65.4888,66.5972,65.2564,66.5883,482944.0
2019-06-27 10:00:00,74.49,75.97,74.35,75.92,348758.0,66.5883,67.9113,66.4631,67.8666,348758.0
2019-06-27 10:30:00,75.98,76.31,74.95,75.48,345154.0,67.9202,68.2152,66.9995,67.4733,345154.0
2019-06-27 11:00:00,75.51,76.66,75.48,76.4,185040.0,67.5001,68.5281,67.4733,68.2957,185040.0
2019-06-27 11:30:00,76.33,77.02,76.22,76.97,131862.0,68.2331,68.8499,68.1348,68.8052,131862.0
2019-06-27 12:00:00,76.89,77.25,76.82,77.17,108494.0,68.7337,69.0555,68.6711,68.984,108494.0
2019-06-27 12:30:00,77.14,77.59,77.14,77.48,101254.0,68.9572,69.3595,68.9572,69.2611,101254.0
2019-06-27 13:00:00,77.46,77.47,77.03,77.35,161928.0,69.2432,69.2522,68.8589,69.1449,161928.0
2019-06-27 13:30:00,77.34,77.6,77.14,77.48,79624.0,69.136,69.3684,68.9572,69.2611,79624.0
2019-06-27 14:00:00,77.45,77.48,76.83,76.84,97132.0,69.2343,69.2611,68.6801,68.689,97132.0
2019-06-27 14:30:00,76.86,77.76,76.86,77.67,167070.0,68.7069,69.5114,68.7069,69.431,167070.0
2019-06-27 15:00:00,77.66,77.88,77.3,77.86,164320.0,69.422,69.6187,69.1002,69.6008,164320.0
2019-06-27 15:30:00,77.86,78.1,77.65,77.96,492272.0,69.6008,69.8154,69.4131,69.6902,492272.0
2019-06-28 09:30:00,77.25,77.38,75.47,75.51,350236.0,69.0555,69.1717,67.4643,67.5001,350236.0
2019-06-28 10:00:00,75.58,75.79,75.21,75.5,140136.0,67.5627,67.7504,67.2319,67.4912,140136.0
2019-06-28 10:30:00,75.5,75.98,75.49,75.7,219762.0,67.4912,67.9202,67.4822,67.6699,219762.0
2019-06-28 11:00:00,75.7,76.56,75.35,76.23,157538.0,67.6699,68.4387,67.3571,68.1437,157538.0
2019-06-28 11:30:00,76.26,76.29,75.88,76.22,138026.0,68.1705,68.1974,67.8309,68.1348,138026.0
2019-06-28 12:00:00,76.24,76.71,76.14,76.56,82412.0,68.1527,68.5728,68.0633,68.4387,82412.0
2019-06-28 12:30:00,76.55,76.63,76.44,76.48,76926.0,68.4298,68.5013,68.3314,68.3672,76926.0
2019-06-28 13:00:00,76.48,76.82,76.44,76.82,88806.0,68.3672,68.6711,68.3314,68.6711,88806.0
2019-06-28 13:30:00,76.85,77.02,76.72,76.89,223842.0,68.698,68.8499,68.5817,68.7337,223842.0
2019-06-28 14:00:00,76.89,77.11,76.65,76.78,260870.0,68.7337,68.9304,68.5192,68.6354,260870.0
2019-06-28 14:30:00,76.76,77.06,76.7,76.91,115726.0,68.6175,68.8857,68.5639,68.7516,115726.0
2019-06-28 15:00:00,76.97,77.21,76.89,77.11,192972.0,68.8052,69.0198,68.7337,68.9304,192972.0
2019-06-28 15:30:00,77.14,77.89,77.11,77.47,786632.0,68.9572,69.6276,68.9304,69.2522,786632.0
2019-07-01 09:30:00,77.52,77.82,77.17,77.48,177206.0,69.2969,69.5651,68.984,69.2611,177206.0
2019-07-01 10:00:00,77.41,77.55,77.31,77.44,89262.0,69.1986,69.3237,69.1092,69.2254,89262.0
2019-07-01 10:30:00,77.48,77.6,77.41,77.6,97510.0,69.2611,69.3684,69.1986,69.3684,97510.0
2019-07-01 11:00:00,77.64,78.08,77.62,78.08,63586.0,69.4042,69.7975,69.3863,69.7975,63586.0
2019-07-01 11:30:00,78.06,78.24,77.86,77.9,60592.0,69.7796,69.9405,69.6008,69.6366,60592.0
2019-07-01 12:00:00,77.92,77.93,77.83,77.89,38276.0,69.6545,69.6634,69.574,69.6276,38276.0
2019-07-01 12:30:00,77.91,77.91,77.72,77.72,34536.0,69.6455,69.6455,69.4757,69.4757,34536.0
2019-07-01 13:00:00,77.72,77.75,77.63,77.72,31982.0,69.4757,69.5025,69.3952,69.4757,31982.0
2019-07-01 13:30:00,77.73,77.91,77.7,77.88,37130.0,69.4846,69.6455,69.4578,69.6187,37130.0
2019-07-01 14:00:00,77.88,77.98,77.73,77.75,40310.0,69.6187,69.7081,69.4846,69.5025,40310.0
2019-07-01 14:30:00,77.7,77.73,77.52,77.54,61558.0,69.4578,69.4846,69.2969,69.3148,61558.0
2019-07-01 15:00:00,77.55,77.74,77.51,77.71,84772.0,69.3237,69.4935,69.2879,69.4667,84772.0
2019-07-01 15:30:00,77.69,77.98,77.64,77.86,244598.0,69.4489,69.7081,69.4042,69.6008,244598.0
2019-07-02 09:30:00,77.85,78.3,77.63,77.74,133936.0,69.5919,69.9941,69.3952,69.4935,133936.0
2019-07-02 10:00:00,77.74,77.94,77.7,77.8,90586.0,69.4935,69.6723,69.4578,69.5472,90586.0
2019-07-02 10:30:00,77.8,78.22,77.79,78.11,96078.0,69.5472,69.9226,69.5382,69.8243,96078.0
2019-07-02 11:00:00,78.14,78.14,77.82,77.92,105776.0,69.8511,69.8511,69.5651,69.6545,105776.0
2019-07-02 11:30:00,77.88,78.11,77.85,78.08,33628.0,69.6187,69.8243,69.5919,69.7975,33628.0
2019-07-02 12:00:00,78.06,78.2,78.06,78.13,29538.0,69.7796,69.9048,69.7796,69.8422,29538.0
2019-07-02 12:30:00,78.14,78.25,78.06,78.09,36626.0,69.8511,69.9494,69.7796,69.8064,36626.0
2019-07-02 13:00:00,78.1,78.43,78.07,78.42,50284.0,69.8154,70.1104,69.7885,70.1014,50284.0
2019-07-02 13:30:00,78.42,78.6,78.35,78.6,82132.0,70.1014,70.2623,70.0388,70.2623,82132.0
2019-07-02 14:00:00,78.6,78.74,78.57,78.61,28522.0,70.2623,70.3875,70.2355,70.2713,28522.0
2019-07-02 14:30:00,78.6,78.76,78.58,78.61,46890.0,70.2623,70.4053,70.2444,70.2713,46890.0
2019-07-02 15:00:00,78.62,78.75,78.58,78.75,67904.0,70.2802,70.3964,70.2444,70.3964,67904.0
2019-07-02 15:30:00,78.77,79.04,78.7,79.01,310910.0,70.4143,70.6556,70.3517,70.6288,310910.0
2019-07-03 09:30:00,79.29,79.72,79.0,79.67,122442.0,70.8791,71.2635,70.6199,71.2188,122442.0
2019-07-03 10:00:00,79.68,79.98,79.67,79.95,92518.0,71.2278,71.4959,71.2188,71.4691,92518.0
2019-07-03 10:30:00,79.95,80.72,79.89,80.69,250372.0,71.4691,72.1574,71.4155,72.1306,250372.0
2019-07-03 11:00:00,80.67,80.71,80.36,80.39,94090.0,72.1127,72.1485,71.8356,71.8624,94090.0
2019-07-03 11:30:00,80.44,80.86,80.42,80.49,166108.0,71.9071,72.2826,71.8893,71.9518,166108.0
2019-07-03 12:00:00,80.51,80.61,80.33,80.44,69782.0,71.9697,72.0591,71.8088,71.9071,69782.0
2019-07-03 12:30:00,80.45,81.32,80.38,81.13,364306.0,71.9161,72.6938,71.8535,72.5239,364306.0
2019-07-05 09:30:00,80.61,81.24,80.12,80.64,155324.0,72.3135,72.8787,71.874,72.3404,155324.0
2019-07-05 10:00:00,80.63,81.11,80.46,81.03,55776.0,72.3315,72.7621,72.179,72.6903,55776.0
2019-07-05 10:30:00,81.05,81.05,80.26,80.33,55418.0,72.7082,72.7082,71.9995,72.0623,55418.0
2019-07-05 11:00:00,80.33,80.35,79.85,80.0,47998.0,72.0623,72.0803,71.6317,71.7663,47998.0
2019-07-05 11:30:00,79.96,80.04,79.79,79.89,35152.0,71.7304,71.8022,71.5779,71.6676,35152.0
2019-07-05 12:00:00,79.92,80.38,79.9,80.35,16800.0,71.6945,72.1072,71.6766,72.0803,16800.0
2019-07-05 12:30:00,80.31,80.49,80.26,80.37,23988.0,72.0444,72.2059,71.9995,72.0982,23988.0
2019-07-05 13:00:00,80.37,80.49,80.24,80.46,30722.0,72.0982,72.2059,71.9816,72.179,30722.0
2019-07-05 13:30:00,80.45,80.6,80.42,80.51,38932.0,72.17,72.3046,72.1431,72.2238,38932.0
2019-07-05 14:00:00,80.51,80.66,80.51,80.59,21058.0,72.2238,72.3584,72.2238,72.2956,21058.0
2019-07-05 14:30:00,80.58,80.77,80.58,80.63,27062.0,72.2866,72.4571,72.2866,72.3315,27062.0
2019-07-05 15:00:00,80.66,80.79,80.65,80.79,36232.0,72.3584,72.475,72.3494,72.475,36232.0
2019-07-05 15:30:00,80.79,80.95,80.55,80.73,198868.0,72.475,72.6185,72.2597,72.4212,198868.0
2019-07-08 09:30:00,80.69,80.98,80.6,80.74,39996.0,72.3853,72.6454,72.3046,72.4301,39996.0
2019-07-08 10:00:00,80.77,80.85,80.36,80.41,30532.0,72.4571,72.5288,72.0893,72.1341,30532.0
2019-07-08 10:30:00,80.41,80.58,80.31,80.36,64720.0,72.1341,72.2866,72.0444,72.0893,64720.0
2019-07-08 11:00:00,80.39,80.4,79.92,79.96,54366.0,72.1162,72.1251,71.6945,71.7304,54366.0
2019-07-08 11:30:00,79.98,80.17,79.9,80.06,28102.0,71.7484,71.9188,71.6766,71.8201,28102.0
2019-07-08 12:00:00,80.07,80.08,79.69,79.71,29554.0,71.8291,71.8381,71.4882,71.5062,29554.0
2019-07-08 12:30:00,79.74,80.01,79.72,79.79,79852.0,71.5331,71.7753,71.5151,71.5779,79852.0
2019-07-08 13:00:00,79.79,80.11,79.71,80.02,34088.0,71.5779,71.865,71.5062,71.7842,34088.0
2019-07-08 13:30:00,80.03,80.13,79.98,80.13,21938.0,71.7932,71.8829,71.7484,71.8829,21938.0
2019-07-08 14:00:00,80.13,80.22,79.98,80.08,25832.0,71.8829,71.9637,71.7484,71.8381,25832.0
2019-07-08 14:30:00,80.07,80.16,80.03,80.05,33406.0,71.8291,71.9098,71.7932,71.8112,33406.0
2019-07-08 15:00:00,80.03,80.06,79.88,80.04,38890.0,71.7932,71.8201,71.6587,71.8022,38890.0
2019-07-08 15:30:00,80.06,80.13,79.8,79.86,201480.0,71.8201,71.8829,71.5869,71.6407,201480.0
2019-07-09 09:30:00,79.75,79.92,79.11,79.18,59802.0,71.542,71.6945,70.9679,71.0307,59802.0
2019-07-09 10:00:00,79.19,79.39,79.05,79.21,58362.0,71.0397,71.2191,70.9141,71.0576,58362.0
2019-07-09 10:30:00,79.22,79.57,79.22,79.57,40004.0,71.0666,71.3806,71.0666,71.3806,40004.0
2019-07-09 11:00:00,79.55,79.67,79.45,79.49,63194.0,71.3626,71.4703,71.2729,71.3088,63194.0
2019-07-09 11:30:00,79.48,79.64,79.14,79.25,53204.0,71.2998,71.4434,70.9948,71.0935,53204.0
2019-07-09 12:00:00,79.25,79.26,79.06,79.12,33718.0,71.0935,71.1025,70.9231,70.9769,33718.0
2019-07-09 12:30:00,79.1,79.32,79.1,79.25,45862.0,70.9589,71.1563,70.9589,71.0935,45862.0
2019-07-09 13:00:00,79.25,79.27,79.16,79.17,37622.0,71.0935,71.1114,71.0128,71.0217,37622.0
2019-07-09 13:30:00,79.15,79.17,78.97,79.01,37092.0,71.0038,71.0217,70.8423,70.8782,37092.0
2019-07-09 14:00:00,79.0,79.03,78.86,78.95,45562.0,70.8692,70.8961,70.7436,70.8244,45562.0
2019-07-09 14:30:00,78.95,79.04,78.92,79.02,47578.0,70.8244,70.9051,70.7975,70.8872,47578.0
2019-07-09 15:00:00,79.01,79.06,78.89,78.92,92390.0,70.8782,70.9231,70.7705,70.7975,92390.0
2019-07-09 15:30:00,78.92,79.15,78.9,79.05,241618.0,70.7975,71.0038,70.7795,70.9141,241618.0
2019-07-10 09:30:00,79.22,79.36,79.04,79.12,47964.0,71.0666,71.1922,70.9051,70.9769,47964.0
2019-07-10 10:00:00,79.07,79.28,78.99,79.12,57880.0,70.932,71.1204,70.8603,70.9769,57880.0
2019-07-10 10:30:00,79.09,79.34,79.06,79.32,72860.0,70.95,71.1742,70.9231,71.1563,72860.0
2019-07-10 11:00:00,79.32,79.32,78.94,78.95,49042.0,71.1563,71.1563,70.8154,70.8244,49042.0
2019-07-10 11:30:00,79.01,79.14,78.8,78.99,48262.0,70.8782,70.9948,70.6898,70.8603,48262.0
2019-07-10 12:00:00,79.02,79.02,78.61,78.78,41790.0,70.8872,70.8872,70.5194,70.6719,41790.0
2019-07-10 12:30:00,78.8,78.83,78.68,78.81,37740.0,70.6898,70.7167,70.5822,70.6988,37740.0
2019-07-10 13:00:00,78.83,78.88,78.67,78.74,40486.0,70.7167,70.7616,70.5732,70.636,40486.0
2019-07-10 13:30:00,78.74,78.96,78.74,78.96,31986.0,70.636,70.8333,70.636,70.8333,31986.0
2019-07-10 14:00:00,78.95,79.01,78.73,78.76,36034.0,70.8244,70.8782,70.627,70.6539,36034.0
2019-07-10 14:30:00,78.76,78.95,78.67,78.92,44418.0,70.6539,70.8244,70.5732,70.7975,44418.0
2019-07-10 15:00:00,78.92,78.92,78.64,78.74,62810.0,70.7975,70.7975,70.5463,70.636,62810.0
2019-07-10 15:30:00,78.74,79.01,78.66,78.73,223214.0,70.636,70.8782,70.5642,70.627,223214.0
2019-07-11 09:30:00,78.74,79.06,78.44,78.46,40018.0,70.636,70.9231,70.3669,70.3848,40018.0
2019-07-11 10:00:00,78.51,78.65,78.41,78.44,34912.0,70.4297,70.5553,70.34,70.3669,34912.0
2019-07-11 10:30:00,78.45,78.46,78.13,78.31,19372.0,70.3758,70.3848,70.0888,70.2502,19372.0
2019-07-11 11:00:00,78.3,78.47,78.26,78.43,33446.0,70.2413,70.3938,70.2054,70.3579,33446.0
2019-07-11 11:30:00,78.4,78.58,78.32,78.39,31348.0,70.331,70.4925,70.2592,70.322,31348.0
2019-07-11 12:00:00,78.4,78.43,78.29,78.36,14140.0,70.331,70.3579,70.2323,70.2951,14140.0
2019-07-11 12:30:00,78.36,78.53,78.31,78.51,25964.0,70.2951,70.4476,70.2502,70.4297,25964.0
2019-07-11 13:00:00,78.51,78.52,78.01,78.06,69144.0,70.4297,70.4386,69.9811,70.026,69144.0
2019-07-11 13:30:00,78.06,78.2,77.98,78.16,53744.0,70.026,70.1516,69.9542,70.1157,53744.0
2019-07-11 14:00:00,78.14,78.31,78.1,78.28,31176.0,70.0977,70.2502,70.0619,70.2233,31176.0
2019-07-11 14:30:00,78.29,78.51,78.24,78.45,25536.0,70.2323,70.4297,70.1874,70.3758,25536.0
2019-07-11 15:00:00,78.45,78.56,78.44,78.49,36664.0,70.3758,70.4745,70.3669,70.4117,36664.0
2019-07-11 15:30:00,78.49,78.61,78.45,78.5,209820.0,70.4117,70.5194,70.3758,70.4207,209820.0
2019-07-12 09:30:00,78.75,78.86,78.33,78.36,41386.0,70.645,70.7436,70.2682,70.2951,41386.0
2019-07-12 10:00:00,78.41,78.44,78.25,78.41,34264.0,70.34,70.3669,70.1964,70.34,34264.0
2019-07-12 10:30:00,78.44,78.79,78.35,78.72,37448.0,70.3669,70.6808,70.2861,70.618,37448.0
2019-07-12 11:00:00,78.68,79.07,78.68,78.89,39692.0,70.5822,70.932,70.5822,70.7705,39692.0
2019-07-12 11:30:00,78.92,78.92,78.73,78.9,26404.0,70.7975,70.7975,70.627,70.7795,26404.0
2019-07-12 12:00:00,78.91,79.02,78.9,78.9,26450.0,70.7885,70.8872,70.7795,70.7795,26450.0
2019-07-12 12:30:00,78.88,79.03,78.86,79.03,29626.0,70.7616,70.8961,70.7436,70.8961,29626.0
2019-07-12 13:00:00,79.01,79.05,78.77,78.89,26112.0,70.8782,70.9141,70.6629,70.7705,26112.0
2019-07-12 13:30:00,78.89,79.07,78.89,79.07,28698.0,70.7705,70.932,70.7705,70.932,28698.0
2019-07-12 14:00:00,79.07,79.19,79.01,79.16,31468.0,70.932,71.0397,70.8782,71.0128,31468.0
2019-07-12 14:30:00,79.15,79.32,79.12,79.32,36986.0,71.0038,71.1563,70.9769,71.1563,36986.0
2019-07-12 15:00:00,79.31,79.34,79.11,79.11,41310.0,71.1473,71.1742,70.9679,70.9679,41310.0
2019-07-12 15:30:00,79.11,79.34,79.08,79.24,120800.0,70.9679,71.1742,70.941,71.0845,120800.0
2019-07-15 09:30:00,79.46,80.07,79.28,80.0,53268.0,71.2819,71.8291,71.1204,71.7663,53268.0
2019-07-15 10:00:00,79.98,80.24,79.92,80.13,117428.0,71.7484,71.9816,71.6945,71.8829,117428.0
2019-07-15 10:30:00,80.14,80.24,79.92,80.22,28668.0,71.8919,71.9816,71.6945,71.9637,28668.0
2019-07-15 11:00:00,80.22,80.3,80.01,80.01,36034.0,71.9637,72.0354,71.7753,71.7753,36034.0
2019-07-15 11:30:00,80.02,80.07,79.92,80.01,35942.0,71.7842,71.8291,71.6945,71.7753,35942.0
2019-07-15 12:00:00,80.02,80.14,79.98,80.02,25602.0,71.7842,71.8919,71.7484,71.7842,25602.0
2019-07-15 12:30:00,80.02,80.05,79.86,79.96,22428.0,71.7842,71.8112,71.6407,71.7304,22428.0
2019-07-15 13:00:00,79.94,80.07,79.9,80.07,29944.0,71.7125,71.8291,71.6766,71.8291,29944.0
2019-07-15 13:30:00,80.07,80.28,80.07,80.16,34388.0,71.8291,72.0175,71.8291,71.9098,34388.0
2019-07-15 14:00:00,80.11,80.16,79.94,79.94,18892.0,71.865,71.9098,71.7125,71.7125,18892.0
2019-07-15 14:30:00,79.92,80.01,79.88,79.94,25218.0,71.6945,71.7753,71.6587,71.7125,25218.0
2019-07-15 15:00:00,79.95,79.95,79.74,79.74,31236.0,71.7215,71.7215,71.5331,71.5331,31236.0
2019-07-15 15:30:00,79.74,79.96,79.74,79.93,142664.0,71.5331,71.7304,71.5331,71.7035,142664.0
2019-07-16 09:30:00,80.0,80.36,79.81,79.92,47728.0,71.7663,72.0893,71.5959,71.6945,47728.0
2019-07-16 10:00:00,79.9,80.03,79.66,79.74,16362.0,71.6766,71.7932,71.4613,71.5331,16362.0
2019-07-16 10:30:00,79.73,80.02,79.6,79.98,28344.0,71.5241,71.7842,71.4075,71.7484,28344.0
2019-07-16 11:00:00,79.95,80.02,79.72,79.85,81890.0,71.7215,71.7842,71.5151,71.6317,81890.0
2019-07-16 11:30:00,79.82,79.82,79.43,79.53,32572.0,71.6048,71.6048,71.255,71.3447,32572.0
2019-07-16 12:00:00,79.49,79.84,79.48,79.78,50292.0,71.3088,71.6228,71.2998,71.5689,50292.0
2019-07-16 12:30:00,79.75,79.86,79.67,79.82,19670.0,71.542,71.6407,71.4703,71.6048,19670.0
2019-07-16 13:00:00,79.89,80.05,79.89,80.01,19130.0,71.6676,71.8112,71.6676,71.7753,19130.0
2019-07-16 13:30:00,79.99,79.99,79.84,79.89,12524.0,71.7573,71.7573,71.6228,71.6676,12524.0
2019-07-16 14:00:00,79.85,79.98,79.85,79.98,16110.0,71.6317,71.7484,71.6317,71.7484,16110.0
2019-07-16 14:30:00,79.97,79.99,79.87,79.88,24370.0,71.7394,71.7573,71.6497,71.6587,24370.0
2019-07-16 15:00:00,79.88,80.0,79.82,79.94,30372.0,71.6587,71.7663,71.6048,71.7125,30372.0
2019-07-16 15:30:00,79.97,80.01,79.84,79.86,76870.0,71.7394,71.7753,71.6228,71.6407,76870.0
2019-07-17 09:30:00,79.97,80.16,79.67,80.06,20758.0,71.7394,71.9098,71.4703,71.8201,20758.0
2019-07-17 10:00:00,80.08,80.22,80.05,80.17,15406.0,71.8381,71.9637,71.8112,71.9188,15406.0
2019-07-17 10:30:00,80.17,80.33,79.95,80.02,18940.0,71.9188,72.0623,71.7215,71.7842,18940.0
2019-07-17 11:00:00,80.05,80.13,79.86,79.93,30548.0,71.8112,71.8829,71.6407,71.7035,30548.0
2019-07-17 11:30:00,79.92,79.97,79.81,79.85,22678.0,71.6945,71.7394,71.5959,71.6317,22678.0
2019-07-17 12:00:00,79.89,80.03,79.79,79.95,19484.0,71.6676,71.7932,71.5779,71.7215,19484.0
2019-07-17 12:30:00,79.93,80.0,79.83,79.95,25154.0,71.7035,71.7663,71.6138,71.7215,25154.0
2019-07-17 13:00:00,79.95,79.99,79.94,79.99,11520.0,71.7215,71.7573,71.7125,71.7573,11520.0
2019-07-17 13:30:00,80.02,80.19,79.99,80.1,20764.0,71.7842,71.9368,71.7573,71.856,20764.0
2019-07-17 14:00:00,80.08,80.2,80.04,80.2,14770.0,71.8381,71.9457,71.8022,71.9457,14770.0
2019-07-17 14:30:00,80.2,80.29,80.14,80.14,26418.0,71.9457,72.0265,71.8919,71.8919,26418.0
2019-07-17 15:00:00,80.17,80.32,80.1,80.22,39548.0,71.9188,72.0534,71.856,71.9637,39548.0
2019-07-17 15:30:00,80.22,80.35,80.04,80.04,145644.0,71.9637,72.0803,71.8022,71.8022,145644.0
2019-07-18 09:30:00,80.25,80.27,79.82,80.15,24178.0,71.9906,72.0085,71.6048,71.9009,24178.0
2019-07-18 10:00:00,80.05,80.61,80.04,80.5,31168.0,71.8112,72.3135,71.8022,72.2148,31168.0
2019-07-18 10:30:00,80.45,80.8,80.32,80.45,16990.0,72.17,72.484,72.0534,72.17,16990.0
2019-07-18 11:00:00,80.47,80.7,80.38,80.58,26788.0,72.1879,72.3943,72.1072,72.2866,26788.0
2019-07-18 11:30:00,80.55,80.58,80.12,80.17,26298.0,72.2597,72.2866,71.874,71.9188,26298.0
2019-07-18 12:00:00,80.14,80.39,80.14,80.36,19718.0,71.8919,72.1162,71.8919,72.0893,19718.0
2019-07-18 12:30:00,80.36,80.53,80.19,80.21,19968.0,72.0893,72.2418,71.9368,71.9547,19968.0
2019-07-18 13:00:00,80.21,80.45,80.21,80.29,25724.0,71.9547,72.17,71.9547,72.0265,25724.0
2019-07-18 13:30:00,80.27,80.3,80.02,80.06,25636.0,72.0085,72.0354,71.7842,71.8201,25636.0
2019-07-18 14:00:00,80.08,80.35,80.08,80.32,32062.0,71.8381,72.0803,71.8381,72.0534,32062.0
2019-07-18 14:30:00,80.33,80.39,80.22,80.32,31760.0,72.0623,72.1162,71.9637,72.0534,31760.0
2019-07-18 15:00:00,80.31,80.41,80.16,80.28,49736.0,72.0444,72.1341,71.9098,72.0175,49736.0
2019-07-18 15:30:00,80.27,80.33,80.03,80.1,155374.0,72.0085,72.0623,71.7932,71.856,155374.0
2019-07-19 09:30:00,80.08,80.1,79.76,79.96,49740.0,71.8381,71.856,71.551,71.7304,49740.0
2019-07-19 10:00:00,80.05,80.4,80.02,80.22,22248.0,71.8112,72.1251,71.7842,71.9637,22248.0
2019-07-19 10:30:00,80.23,80.25,80.1,80.16,24266.0,71.9726,71.9906,71.856,71.9098,24266.0
2019-07-19 11:00:00,80.15,80.18,79.89,79.94,18276.0,71.9009,71.9278,71.6676,71.7125,18276.0
2019-07-19 11:30:00,79.92,79.98,79.76,79.87,35744.0,71.6945,71.7484,71.551,71.6497,35744.0
2019-07-19 12:00:00,79.89,80.02,79.86,80.0,22600.0,71.6676,71.7842,71.6407,71.7663,22600.0
2019-07-19 12:30:00,80.01,80.01,79.79,80.0,33870.0,71.7753,71.7753,71.5779,71.7663,33870.0
2019-07-19 13:00:00,80.01,80.04,79.73,79.74,34642.0,71.7753,71.8022,71.5241,71.5331,34642.0
2019-07-19 13:30:00,79.75,79.81,79.7,79.77,23938.0,71.542,71.5959,71.4972,71.56,23938.0
2019-07-19 14:00:00,79.77,79.86,79.64,79.83,29038.0,71.56,71.6407,71.4434,71.6138,29038.0
2019-07-19 14:30:00,79.84,79.88,79.72,79.8,22710.0,71.6228,71.6587,71.5151,71.5869,22710.0
2019-07-19 15:00:00,79.77,79.77,79.45,79.6,42660.0,71.56,71.56,71.2729,71.4075,42660.0
2019-07-19 15:30:00,79.61,79.7,79.36,79.38,137064.0,71.4164,71.4972,71.1922,71.2101,137064.0
2019-07-22 09:30:00,79.54,79.76,79.14,79.46,38886.0,71.3537,71.551,70.9948,71.2819,38886.0
2019-07-22 10:00:00,79.55,79.8,79.51,79.69,20658.0,71.3626,71.5869,71.3267,71.4882,20658.0
2019-07-22 10:30:00,79.72,79.86,79.55,79.69,28718.0,71.5151,71.6407,71.3626,71.4882,28718.0
2019-07-22 11:00:00,79.69,79.69,79.2,79.29,31158.0,71.4882,71.4882,71.0486,71.1294,31158.0
2019-07-22 11:30:00,79.33,79.33,79.18,79.23,21406.0,71.1653,71.1653,71.0307,71.0756,21406.0
2019-07-22 12:00:00,79.26,79.46,79.21,79.46,9156.0,71.1025,71.2819,71.0576,71.2819,9156.0
2019-07-22 12:30:00,79.46,79.46,79.36,79.42,16438.0,71.2819,71.2819,71.1922,71.246,16438.0
2019-07-22 13:00:00,79.46,79.54,79.41,79.51,9410.0,71.2819,71.3537,71.237,71.3267,9410.0
2019-07-22 13:30:00,79.51,79.67,79.51,79.64,18898.0,71.3267,71.4703,71.3267,71.4434,18898.0
2019-07-22 14:00:00,79.64,79.64,79.38,79.39,15030.0,71.4434,71.4434,71.2101,71.2191,15030.0
2019-07-22 14:30:00,79.39,79.46,79.32,79.39,28266.0,71.2191,71.2819,71.1563,71.2191,28266.0
2019-07-22 15:00:00,79.39,79.43,79.28,79.36,33860.0,71.2191,71.255,71.1204,71.1922,33860.0
2019-07-22 15:30:00,79.36,79.48,79.22,79.42,123834.0,71.1922,71.2998,71.0666,71.246,123834.0
2019-07-23 09:30:00,79.73,79.88,79.31,79.42,57572.0,71.5241,71.6587,71.1473,71.246,57572.0
2019-07-23 10:00:00,79.47,79.52,79.26,79.33,25922.0,71.2909,71.3357,71.1025,71.1653,25922.0
2019-07-23 10:30:00,79.33,79.6,79.33,79.5,28782.0,71.1653,71.4075,71.1653,71.3178,28782.0
2019-07-23 11:00:00,79.47,79.5,79.21,79.24,18596.0,71.2909,71.3178,71.0576,71.0845,18596.0
2019-07-23 11:30:00,79.25,79.36,79.16,79.33,19396.0,71.0935,71.1922,71.0128,71.1653,19396.0
2019-07-23 12:00:00,79.33,79.6,79.24,79.5,19084.0,71.1653,71.4075,71.0845,71.3178,19084.0
2019-07-23 12:30:00,79.49,79.49,79.29,79.48,12862.0,71.3088,71.3088,71.1294,71.2998,12862.0
2019-07-23 13:00:00,79.51,79.55,79.42,79.5,11534.0,71.3267,71.3626,71.246,71.3178,11534.0
2019-07-23 13:30:00,79.49,79.53,79.33,79.5,30038.0,71.3088,71.3447,71.1653,71.3178,30038.0
2019-07-23 14:00:00,79.47,79.47,79.17,79.25,37866.0,71.2909,71.2909,71.0217,71.0935,37866.0
2019-07-23 14:30:00,79.25,79.3,79.08,79.23,24354.0,71.0935,71.1384,70.941,71.0756,24354.0
2019-07-23 15:00:00,79.26,79.27,79.08,79.21,27034.0,71.1025,71.1114,70.941,71.0576,27034.0
2019-07-23 15:30:00,79.21,79.34,79.12,79.25,130968.0,71.0576,71.1742,70.9769,71.0935,130968.0
2019-07-24 09:30:00,79.08,79.08,78.63,78.89,46138.0,70.941,70.941,70.5373,70.7705,46138.0
2019-07-24 10:00:00,78.91,79.01,78.38,78.39,35946.0,70.7885,70.8782,70.313,70.322,35946.0
2019-07-24 10:30:00,78.42,78.76,78.38,78.48,64214.0,70.3489,70.6539,70.313,70.4027,64214.0
2019-07-24 11:00:00,78.49,78.71,78.45,78.64,36232.0,70.4117,70.6091,70.3758,70.5463,36232.0
2019-07-24 11:30:00,78.62,78.83,78.58,78.7,20022.0,70.5283,70.7167,70.4925,70.6001,20022.0
2019-07-24 12:00:00,78.73,78.95,78.67,78.83,24714.0,70.627,70.8244,70.5732,70.7167,24714.0
2019-07-24 12:30:00,78.85,78.86,78.75,78.78,20292.0,70.7347,70.7436,70.645,70.6719,20292.0
2019-07-24 13:00:00,78.8,78.92,78.76,78.8,30432.0,70.6898,70.7975,70.6539,70.6898,30432.0
2019-07-24 13:30:00,78.79,79.02,78.79,79.0,19856.0,70.6808,70.8872,70.6808,70.8692,19856.0
2019-07-24 14:00:00,79.0,79.11,78.97,79.07,16810.0,70.8692,70.9679,70.8423,70.932,16810.0
2019-07-24 14:30:00,79.07,79.11,78.92,79.02,21730.0,70.932,70.9679,70.7975,70.8872,21730.0
2019-07-24 15:00:00,79.02,79.12,78.98,79.07,39744.0,70.8872,70.9769,70.8513,70.932,39744.0
2019-07-24 15:30:00,79.05,79.42,79.02,79.41,198660.0,70.9141,71.246,70.8872,71.237,198660.0
2019-07-25 09:30:00,79.15,79.76,78.89,79.52,58088.0,71.0038,71.551,70.7705,71.3357,58088.0
2019-07-25 10:00:00,79.51,79.86,79.48,79.8,26846.0,71.3267,71.6407,71.2998,71.5869,26846.0
2019-07-25 10:30:00,79.83,80.32,79.78,80.32,49482.0,71.6138,72.0534,71.5689,72.0534,49482.0
2019-07-25 11:00:00,80.35,80.44,80.16,80.43,32290.0,72.0803,72.161,71.9098,72.1521,32290.0
2019-07-25 11:30:00,80.44,80.49,80.16,80.23,43000.0,72.161,72.2059,71.9098,71.9726,43000.0
2019-07-25 12:00:00,80.21,80.48,80.19,80.41,33582.0,71.9547,72.1969,71.9368,72.1341,33582.0
2019-07-25 12:30:00,80.39,80.46,80.24,80.32,31852.0,72.1162,72.179,71.9816,72.0534,31852.0
2019-07-25 13:00:00,80.28,80.42,80.19,80.41,21312.0,72.0175,72.1431,71.9368,72.1341,21312.0
2019-07-25 13:30:00,80.43,80.6,80.39,80.53,27486.0,72.1521,72.3046,72.1162,72.2418,27486.0
2019-07-25 14:00:00,80.54,80.63,80.45,80.59,20212.0,72.2507,72.3315,72.17,72.2956,20212.0
2019-07-25 14:30:00,80.61,80.61,80.35,80.39,27478.0,72.3135,72.3135,72.0803,72.1162,27478.0
2019-07-25 15:00:00,80.38,80.42,80.29,80.3,43174.0,72.1072,72.1431,72.0265,72.0354,43174.0
2019-07-25 15:30:00,80.3,80.42,80.24,80.31,189562.0,72.0354,72.1431,71.9816,72.0444,189562.0
2019-07-26 09:30:00,80.57,80.64,80.02,80.54,52704.0,72.2776,72.3404,71.7842,72.2507,52704.0
2019-07-26 10:00:00,80.56,81.15,80.54,81.08,53924.0,72.2687,72.7979,72.2507,72.7352,53924.0
2019-07-26 10:30:00,81.13,81.51,81.07,81.36,70006.0,72.78,73.1209,72.7262,72.9863,70006.0
2019-07-26 11:00:00,81.35,81.42,81.13,81.13,40246.0,72.9774,73.0402,72.78,72.78,40246.0
2019-07-26 11:30:00,81.13,81.46,81.11,81.29,49616.0,72.78,73.076,72.7621,72.9235,49616.0
2019-07-26 12:00:00,81.3,81.45,81.22,81.37,28668.0,72.9325,73.0671,72.8607,72.9953,28668.0
2019-07-26 12:30:00,81.41,81.43,81.27,81.38,20666.0,73.0312,73.0491,72.9056,73.0043,20666.0
2019-07-26 13:00:00,81.36,81.49,81.32,81.42,31514.0,72.9863,73.103,72.9505,73.0402,31514.0
2019-07-26 13:30:00,81.42,81.44,81.25,81.29,32714.0,73.0402,73.0581,72.8877,72.9235,32714.0
2019-07-26 14:00:00,81.28,81.3,81.07,81.1,21456.0,72.9146,72.9325,72.7262,72.7531,21456.0
2019-07-26 14:30:00,81.11,81.14,81.04,81.1,25642.0,72.7621,72.789,72.6993,72.7531,25642.0
2019-07-26 15:00:00,81.11,81.32,81.09,81.17,45462.0,72.7621,72.9505,72.7441,72.8159,45462.0
2019-07-26 15:30:00,81.17,81.35,80.98,81.28,221636.0,72.8159,72.9774,72.6454,72.9146,221636.0
2019-07-29 09:30:00,81.46,81.46,80.82,81.18,40100.0,73.076,73.076,72.5019,72.8249,40100.0
2019-07-29 10:00:00,81.14,81.24,80.89,81.06,25816.0,72.789,72.8787,72.5647,72.7172,25816.0
2019-07-29 10:30:00,81.02,81.11,80.57,80.72,37356.0,72.6813,72.7621,72.2776,72.4122,37356.0
2019-07-29 11:00:00,80.69,80.83,80.56,80.63,24876.0,72.3853,72.5109,72.2687,72.3315,24876.0
2019-07-29 11:30:00,80.61,80.74,80.52,80.56,19558.0,72.3135,72.4301,72.2328,72.2687,19558.0
2019-07-29 12:00:00,80.57,80.61,80.52,80.52,19978.0,72.2776,72.3135,72.2328,72.2328,19978.0
2019-07-29 12:30:00,80.58,80.61,80.43,80.61,13294.0,72.2866,72.3135,72.1521,72.3135,13294.0
2019-07-29 13:00:00,80.62,80.7,80.57,80.66,16842.0,72.3225,72.3943,72.2776,72.3584,16842.0
2019-07-29 13:30:00,80.67,80.82,80.58,80.68,13682.0,72.3674,72.5019,72.2866,72.3763,13682.0
2019-07-29 14:00:00,80.67,80.83,80.67,80.82,16346.0,72.3674,72.5109,72.3674,72.5019,16346.0
2019-07-29 14:30:00,80.82,80.99,80.81,80.89,14444.0,72.5019,72.6544,72.4929,72.5647,14444.0
2019-07-29 15:00:00,80.91,81.05,80.91,81.03,26498.0,72.5826,72.7082,72.5826,72.6903,26498.0
2019-07-29 15:30:00,81.05,81.32,81.01,81.24,103202.0,72.7082,72.9505,72.6724,72.8787,103202.0
2019-07-30 09:30:00,81.25,81.61,80.96,81.61,40598.0,72.8877,73.2106,72.6275,73.2106,40598.0
2019-07-30 10:00:00,81.68,81.85,81.62,81.72,25664.0,73.2734,73.4259,73.2196,73.3093,25664.0
2019-07-30 10:30:00,81.7,81.81,81.58,81.64,17576.0,73.2913,73.39,73.1837,73.2375,17576.0
2019-07-30 11:00:00,81.67,81.77,81.59,81.64,21134.0,73.2644,73.3541,73.1927,73.2375,21134.0
2019-07-30 11:30:00,81.63,81.66,81.36,81.45,24448.0,73.2285,73.2555,72.9863,73.0671,24448.0
2019-07-30 12:00:00,81.51,81.61,81.39,81.39,30330.0,73.1209,73.2106,73.0132,73.0132,30330.0
2019-07-30 12:30:00,81.39,81.39,80.83,80.87,51320.0,73.0132,73.0132,72.5109,72.5468,51320.0
2019-07-30 13:00:00,80.9,81.08,80.9,81.01,26188.0,72.5737,72.7352,72.5737,72.6724,26188.0
2019-07-30 13:30:00,80.98,81.0,80.61,80.61,37120.0,72.6454,72.6634,72.3135,72.3135,37120.0
2019-07-30 14:00:00,80.61,80.63,80.37,80.5,26194.0,72.3135,72.3315,72.0982,72.2148,26194.0
2019-07-30 14:30:00,80.53,80.71,80.51,80.64,22966.0,72.2418,72.4032,72.2238,72.3404,22966.0
2019-07-30 15:00:00,80.66,80.69,80.38,80.42,31818.0,72.3584,72.3853,72.1072,72.1431,31818.0
2019-07-30 15:30:00,80.45,80.69,80.41,80.66,113830.0,72.17,72.3853,72.1341,72.3584,113830.0
2019-07-31 09:30:00,80.47,80.7,80.29,80.59,35724.0,72.1879,72.3943,72.0265,72.2956,35724.0
2019-07-31 10:00:00,80.55,80.67,80.32,80.61,16618.0,72.2597,72.3674,72.0534,72.3135,16618.0
2019-07-31 10:30:00,80.51,80.64,80.11,80.3,44816.0,72.2238,72.3404,71.865,72.0354,44816.0
2019-07-31 11:00:00,80.31,80.35,80.08,80.11,47050.0,72.0444,72.0803,71.8381,71.865,47050.0
2019-07-31 11:30:00,80.14,80.49,80.14,80.48,21438.0,71.8919,72.2059,71.8919,72.1969,21438.0
2019-07-31 12:00:00,80.45,80.73,80.42,80.56,43226.0,72.17,72.4212,72.1431,72.2687,43226.0
2019-07-31 12:30:00,80.58,80.58,80.41,80.5,24100.0,72.2866,72.2866,72.1341,72.2148,24100.0
2019-07-31 13:00:00,80.48,80.63,80.48,80.53,23278.0,72.1969,72.3315,72.1969,72.2418,23278.0
2019-07-31 13:30:00,80.52,80.6,80.24,80.42,27362.0,72.2328,72.3046,71.9816,72.1431,27362.0
2019-07-31 14:00:00,80.32,80.38,79.84,79.96,25946.0,72.0534,72.1072,71.6228,71.7304,25946.0
2019-07-31 14:30:00,80.0,80.02,78.51,79.03,87684.0,71.7663,71.7842,70.4297,70.8961,87684.0
2019-07-31 15:00:00,78.99,79.5,78.96,79.44,53888.0,70.8603,71.3178,70.8333,71.2639,53888.0
2019-07-31 15:30:00,79.42,79.56,79.24,79.26,149074.0,71.246,71.3716,71.0845,71.1025,149074.0
2019-08-01 09:30:00,79.63,79.71,78.66,78.76,98396.0,71.4344,71.5062,70.5642,70.6539,98396.0
2019-08-01 10:00:00,78.7,79.47,78.66,79.47,34542.0,70.6001,71.2909,70.5642,71.2909,34542.0
2019-08-01 10:30:00,79.5,79.72,79.38,79.5,17734.0,71.3178,71.5151,71.2101,71.3178,17734.0
2019-08-01 11:00:00,79.56,79.71,79.38,79.5,32584.0,71.3716,71.5062,71.2101,71.3178,32584.0
2019-08-01 11:30:00,79.51,79.67,79.38,79.42,28232.0,71.3267,71.4703,71.2101,71.246,28232.0
2019-08-01 12:00:00,79.41,79.52,79.16,79.16,27580.0,71.237,71.3357,71.0128,71.0128,27580.0
2019-08-01 12:30:00,79.14,79.4,79.12,79.24,41746.0,70.9948,71.2281,70.9769,71.0845,41746.0
2019-08-01 13:00:00,79.23,79.36,78.99,79.05,31354.0,71.0756,71.1922,70.8603,70.9141,31354.0
2019-08-01 13:30:00,78.98,79.24,78.88,79.17,39314.0,70.8513,71.0845,70.7616,71.0217,39314.0
2019-08-01 14:00:00,79.15,79.63,78.92,79.63,39680.0,71.0038,71.4344,70.7975,71.4344,39680.0
2019-08-01 14:30:00,79.63,79.65,79.17,79.39,46868.0,71.4344,71.4523,71.0217,71.2191,46868.0
2019-08-01 15:00:00,79.43,79.54,79.09,79.42,55866.0,71.255,71.3537,70.95,71.246,55866.0
2019-08-01 15:30:00,79.45,79.45,78.64,78.73,244814.0,71.2729,71.2729,70.5463,70.627,244814.0
2019-08-02 09:30:00,79.11,79.68,78.83,79.07,59278.0,70.9679,71.4792,70.7167,70.932,59278.0
2019-08-02 10:00:00,79.2,79.76,79.16,79.67,36110.0,71.0486,71.551,71.0128,71.4703,36110.0
2019-08-02 10:30:00,79.72,79.72,79.11,79.21,52220.0,71.5151,71.5151,70.9679,71.0576,52220.0
2019-08-02 11:00:00,79.24,79.4,79.15,79.26,53512.0,71.0845,71.2281,71.0038,71.1025,53512.0
2019-08-02 11:30:00,79.26,79.44,79.18,79.38,164310.0,71.1025,71.2639,71.0307,71.2101,164310.0
2019-08-02 12:00:00,79.38,79.64,79.38,79.64,29558.0,71.2101,71.4434,71.2101,71.4434,29558.0
2019-08-02 12:30:00,79.66,79.71,79.59,79.62,27240.0,71.4613,71.5062,71.3985,71.4254,27240.0
2019-08-02 13:00:00,79.6,79.6,79.33,79.53,36918.0,71.4075,71.4075,71.1653,71.3447,36918.0
2019-08-02 13:30:00,79.54,79.58,79.39,79.47,37586.0,71.3537,71.3895,71.2191,71.2909,37586.0
2019-08-02 14:00:00,79.46,79.8,79.39,79.74,33082.0,71.2819,71.5869,71.2191,71.5331,33082.0
2019-08-02 14:30:00,79.71,79.8,79.64,79.75,38102.0,71.5062,71.5869,71.4434,71.542,38102.0
2019-08-02 15:00:00,79.75,79.9,79.55,79.86,50556.0,71.542,71.6766,71.3626,71.6407,50556.0
2019-08-02 15:30:00,79.89,80.24,79.52,79.59,213306.0,71.6676,71.9816,71.3357,71.3985,213306.0
2019-08-05 09:30:00,79.66,80.1,79.16,79.16,112152.0,71.4613,71.856,71.0128,71.0128,112152.0
2019-08-05 10:00:00,79.17,79.2,78.54,78.72,37006.0,71.0217,71.0486,70.4566,70.618,37006.0
2019-08-05 10:30:00,78.72,78.92,78.29,78.42,76706.0,70.618,70.7975,70.2323,70.3489,76706.0
2019-08-05 11:00:00,78.46,79.01,78.41,78.8,41380.0,70.3848,70.8782,70.34,70.6898,41380.0
2019-08-05 11:30:00,78.81,78.94,78.71,78.78,35764.0,70.6988,70.8154,70.6091,70.6719,35764.0
2019-08-05 12:00:00,78.74,78.75,78.31,78.32,46338.0,70.636,70.645,70.2502,70.2592,46338.0
2019-08-05 12:30:00,78.33,78.42,77.95,77.99,42560.0,70.2682,70.3489,69.9273,69.9632,42560.0
2019-08-05 13:00:00,77.98,78.16,77.95,78.04,44158.0,69.9542,70.1157,69.9273,70.008,44158.0
2019-08-05 13:30:00,78.04,78.28,77.86,77.86,39124.0,70.008,70.2233,69.8466,69.8466,39124.0
2019-08-05 14:00:00,77.85,78.02,77.73,77.75,38962.0,69.8376,69.9901,69.7299,69.7479,38962.0
2019-08-05 14:30:00,77.78,77.78,77.37,77.42,64590.0,69.7748,69.7748,69.407,69.4518,64590.0
2019-08-05 15:00:00,77.39,77.55,76.97,77.41,78674.0,69.4249,69.5685,69.0482,69.4429,78674.0
2019-08-05 15:30:00,77.36,77.96,77.28,77.37,374068.0,69.398,69.9363,69.3263,69.407,374068.0
2019-08-06 09:30:00,77.51,78.14,77.09,77.62,87876.0,69.5326,70.0977,69.1558,69.6313,87876.0
2019-08-06 10:00:00,77.63,77.9,77.45,77.83,45520.0,69.6402,69.8824,69.4788,69.8196,45520.0
2019-08-06 10:30:00,77.83,78.33,77.83,78.14,75468.0,69.8196,70.2682,69.8196,70.0977,75468.0
2019-08-06 11:00:00,78.19,78.28,77.86,78.27,62992.0,70.1426,70.2233,69.8466,70.2144,62992.0
2019-08-06 11:30:00,78.27,78.44,77.91,78.44,44860.0,70.2144,70.3669,69.8914,70.3669,44860.0
2019-08-06 12:00:00,78.45,78.58,78.26,78.33,30536.0,70.3758,70.4925,70.2054,70.2682,30536.0
2019-08-06 12:30:00,78.33,78.39,78.08,78.16,38640.0,70.2682,70.322,70.0439,70.1157,38640.0
2019-08-06 13:00:00,78.18,78.46,78.18,78.35,29750.0,70.1336,70.3848,70.1336,70.2861,29750.0
2019-08-06 13:30:00,78.36,78.38,78.04,78.25,120832.0,70.2951,70.313,70.008,70.1964,120832.0
2019-08-06 14:00:00,78.26,78.39,78.03,78.28,65950.0,70.2054,70.322,69.9991,70.2233,65950.0
2019-08-06 14:30:00,78.28,78.32,77.97,77.99,61650.0,70.2233,70.2592,69.9452,69.9632,61650.0
2019-08-06 15:00:00,78.0,78.03,77.84,77.87,44616.0,69.9721,69.9991,69.8286,69.8555,44616.0
2019-08-06 15:30:00,77.86,78.01,77.68,77.76,211436.0,69.8466,69.9811,69.6851,69.7569,211436.0
2019-08-07 09:30:00,77.55,77.97,76.91,77.05,58078.0,69.5685,69.9452,68.9943,69.1199,58078.0
2019-08-07 10:00:00,76.99,77.53,76.89,77.48,54338.0,69.0661,69.5505,68.9764,69.5057,54338.0
2019-08-07 10:30:00,77.53,78.19,77.42,78.09,44418.0,69.5505,70.1426,69.4518,70.0529,44418.0
2019-08-07 11:00:00,78.09,78.38,77.92,78.03,39684.0,70.0529,70.313,69.9004,69.9991,39684.0
2019-08-07 11:30:00,78.03,78.31,77.97,78.17,36868.0,69.9991,70.2502,69.9452,70.1247,36868.0
2019-08-07 12:00:00,78.17,78.29,77.85,78.29,44132.0,70.1247,70.2323,69.8376,70.2323,44132.0
2019-08-07 12:30:00,78.24,78.76,78.23,78.64,34476.0,70.1874,70.6539,70.1785,70.5463,34476.0
2019-08-07 13:00:00,78.69,78.78,78.6,78.73,28402.0,70.5911,70.6719,70.5104,70.627,28402.0
2019-08-07 13:30:00,78.69,79.1,78.68,78.99,35020.0,70.5911,70.9589,70.5822,70.8603,35020.0
2019-08-07 14:00:00,79.01,79.27,78.94,79.27,53142.0,70.8782,71.1114,70.8154,71.1114,53142.0
2019-08-07 14:30:00,79.25,79.66,79.24,79.66,33512.0,71.0935,71.4613,71.0845,71.4613,33512.0
2019-08-07 15:00:00,79.61,79.79,79.47,79.79,72264.0,71.4164,71.5779,71.2909,71.5779,72264.0
2019-08-07 15:30:00,79.78,80.03,79.58,79.83,255616.0,71.5689,71.7932,71.3895,71.6138,255616.0
2019-08-08 09:30:00,79.99,80.12,79.52,80.04,65456.0,71.7573,71.874,71.3357,71.8022,65456.0
2019-08-08 10:00:00,80.04,80.61,79.96,80.5,44728.0,71.8022,72.3135,71.7304,72.2148,44728.0
2019-08-08 10:30:00,80.51,80.6,80.22,80.49,52174.0,72.2238,72.3046,71.9637,72.2059,52174.0
2019-08-08 11:00:00,80.49,80.99,80.42,80.95,79574.0,72.2059,72.6544,72.1431,72.6185,79574.0
2019-08-08 11:30:00,80.92,81.04,80.86,81.04,145036.0,72.5916,72.6993,72.5378,72.6993,145036.0
2019-08-08 12:00:00,81.04,81.14,80.7,80.71,48014.0,72.6993,72.789,72.3943,72.4032,48014.0
2019-08-08 12:30:00,80.72,81.19,80.72,81.17,16220.0,72.4122,72.8338,72.4122,72.8159,16220.0
2019-08-08 13:00:00,81.2,81.21,81.04,81.04,23482.0,72.8428,72.8518,72.6993,72.6993,23482.0
2019-08-08 13:30:00,81.02,81.17,81.0,81.11,25474.0,72.6813,72.8159,72.6634,72.7621,25474.0
2019-08-08 14:00:00,81.1,81.1,80.83,80.83,28296.0,72.7531,72.7531,72.5109,72.5109,28296.0
2019-08-08 14:30:00,80.82,80.96,80.73,80.82,40428.0,72.5019,72.6275,72.4212,72.5019,40428.0
2019-08-08 15:00:00,80.83,81.06,80.8,80.88,39322.0,72.5109,72.7172,72.484,72.5557,39322.0
2019-08-08 15:30:00,80.87,81.13,80.86,81.11,121912.0,72.5468,72.78,72.5378,72.7621,121912.0
2019-08-09 09:30:00,81.16,81.81,81.16,81.61,56626.0,72.8069,73.39,72.8069,73.2106,56626.0
2019-08-09 10:00:00,81.64,81.94,81.48,81.9,86476.0,73.2375,73.5066,73.094,73.4708,86476.0
2019-08-09 10:30:00,81.93,82.25,81.86,82.24,63940.0,73.4977,73.7847,73.4349,73.7758,63940.0
2019-08-09 11:00:00,82.27,82.36,81.77,81.78,52118.0,73.8027,73.8834,73.3541,73.3631,52118.0
2019-08-09 11:30:00,81.83,81.97,81.16,81.24,45372.0,73.408,73.5336,72.8069,72.8787,45372.0
2019-08-09 12:00:00,81.27,81.33,80.95,81.11,26290.0,72.9056,72.9594,72.6185,72.7621,26290.0
2019-08-09 12:30:00,81.09,81.73,81.09,81.54,26078.0,72.7441,73.3183,72.7441,73.1478,26078.0
2019-08-09 13:00:00,81.41,81.73,81.39,81.66,26890.0,73.0312,73.3183,73.0132,73.2555,26890.0
2019-08-09 13:30:00,81.69,81.73,81.47,81.47,34934.0,73.2824,73.3183,73.085,73.085,34934.0
2019-08-09 14:00:00,81.45,81.51,81.33,81.42,29448.0,73.0671,73.1209,72.9594,73.0402,29448.0
2019-08-09 14:30:00,81.42,81.48,81.22,81.22,23460.0,73.0402,73.094,72.8607,72.8607,23460.0
2019-08-09 15:00:00,81.27,81.76,81.27,81.76,69878.0,72.9056,73.3452,72.9056,73.3452,69878.0
2019-08-09 15:30:00,81.76,81.83,81.52,81.76,193480.0,73.3452,73.408,73.1299,73.3452,193480.0
2019-08-12 09:30:00,81.6,82.41,81.6,82.3,59090.0,73.2016,73.9283,73.2016,73.8296,59090.0
2019-08-12 10:00:00,82.32,82.66,82.04,82.56,60324.0,73.8475,74.1525,73.5963,74.0628,60324.0
2019-08-12 10:30:00,82.57,82.64,82.23,82.49,99940.0,74.0718,74.1346,73.7668,74.0,99940.0
2019-08-12 11:00:00,82.46,82.48,81.75,82.21,75358.0,73.9731,73.9911,73.3362,73.7489,75358.0
2019-08-12 11:30:00,82.19,82.55,82.11,82.48,95142.0,73.7309,74.0539,73.6591,73.9911,95142.0
2019-08-12 12:00:00,82.49,82.58,82.33,82.57,82526.0,74.0,74.0808,73.8565,74.0718,82526.0
2019-08-12 12:30:00,82.56,82.57,82.28,82.44,39754.0,74.0628,74.0718,73.8116,73.9552,39754.0
2019-08-12 13:00:00,82.4,82.6,82.35,82.57,38822.0,73.9193,74.0987,73.8744,74.0718,38822.0
2019-08-12 13:30:00,82.6,82.6,82.29,82.44,38168.0,74.0987,74.0987,73.8206,73.9552,38168.0
2019-08-12 14:00:00,82.42,82.5,82.33,82.41,62978.0,73.9372,74.009,73.8565,73.9283,62978.0
2019-08-12 14:30:00,82.39,82.51,82.19,82.27,64938.0,73.9103,74.018,73.7309,73.8027,64938.0
2019-08-12 15:00:00,82.27,82.65,82.27,82.61,44840.0,73.8027,74.1436,73.8027,74.1077,44840.0
2019-08-12 15:30:00,82.6,82.76,82.51,82.53,49038.0,74.0987,74.2422,74.018,74.0359,49038.0
2019-08-13 09:30:00,82.5,83.86,82.47,83.44,243338.0,74.009,75.229,73.9821,74.8523,243338.0
2019-08-13 10:00:00,83.44,83.58,83.05,83.45,78612.0,74.8523,74.9778,74.5024,74.8612,78612.0
2019-08-13 10:30:00,83.49,83.51,83.2,83.24,72714.0,74.8971,74.9151,74.637,74.6728,72714.0
2019-08-13 11:00:00,83.3,83.47,83.22,83.24,65762.0,74.7267,74.8792,74.6549,74.6728,65762.0
2019-08-13 11:30:00,83.25,83.42,83.24,83.4,37120.0,74.6818,74.8343,74.6728,74.8164,37120.0
2019-08-13 12:00:00,83.39,83.58,83.33,83.33,89682.0,74.8074,74.9778,74.7536,74.7536,89682.0
2019-08-13 12:30:00,83.33,83.39,83.21,83.26,37522.0,74.7536,74.8074,74.6459,74.6908,37522.0
2019-08-13 13:00:00,83.25,83.31,82.95,83.18,33530.0,74.6818,74.7356,74.4127,74.619,33530.0
2019-08-13 13:30:00,83.19,83.33,83.11,83.31,32856.0,74.628,74.7536,74.5562,74.7356,32856.0
2019-08-13 14:00:00,83.33,83.49,83.31,83.47,41904.0,74.7536,74.8971,74.7356,74.8792,41904.0
2019-08-13 14:30:00,83.48,83.58,83.36,83.36,53140.0,74.8881,74.9778,74.7805,74.7805,53140.0
2019-08-13 15:00:00,83.36,83.6,83.36,83.6,95254.0,74.7805,74.9958,74.7805,74.9958,95254.0
2019-08-13 15:30:00,83.58,83.65,83.39,83.63,397394.0,74.9778,75.0406,74.8074,75.0227,397394.0
2019-08-14 09:30:00,83.35,84.42,83.1,84.27,167504.0,74.7715,75.7314,74.5473,75.5968,167504.0
2019-08-14 10:00:00,84.31,84.31,83.82,84.07,64292.0,75.6327,75.6327,75.1931,75.4174,64292.0
2019-08-14 10:30:00,84.07,84.61,83.91,84.39,127890.0,75.4174,75.9018,75.2739,75.7045,127890.0
2019-08-14 11:00:00,84.4,84.44,84.17,84.25,114296.0,75.7135,75.7493,75.5071,75.5789,114296.0
2019-08-14 11:30:00,84.25,84.73,84.25,84.71,117312.0,75.5789,76.0095,75.5789,75.9915,117312.0
2019-08-14 12:00:00,84.67,84.8,84.57,84.76,121948.0,75.9557,76.0723,75.866,76.0364,121948.0
2019-08-14 12:30:00,84.8,84.87,84.5,84.56,113622.0,76.0723,76.1351,75.8032,75.857,113622.0
2019-08-14 13:00:00,84.53,84.53,84.09,84.11,108172.0,75.8301,75.8301,75.4354,75.4533,108172.0
2019-08-14 13:30:00,84.07,84.35,84.04,84.09,48248.0,75.4174,75.6686,75.3905,75.4354,48248.0
2019-08-14 14:00:00,84.16,84.16,83.6,83.6,29688.0,75.4982,75.4982,74.9958,74.9958,29688.0
2019-08-14 14:30:00,83.6,83.68,83.36,83.53,54700.0,74.9958,75.0676,74.7805,74.933,54700.0
2019-08-14 15:00:00,83.45,83.77,83.23,83.44,75506.0,74.8612,75.1483,74.6639,74.8523,75506.0
2019-08-14 15:30:00,83.32,83.63,83.17,83.37,230112.0,74.7446,75.0227,74.61,74.7895,230112.0
2019-08-15 09:30:00,83.39,84.07,83.32,84.01,46018.0,74.8074,75.4174,74.7446,75.3636,46018.0
2019-08-15 10:00:00,84.0,84.17,83.75,83.75,33072.0,75.3546,75.5071,75.1304,75.1304,33072.0
2019-08-15 10:30:00,83.74,84.07,83.61,83.89,36020.0,75.1214,75.4174,75.0048,75.2559,36020.0
2019-08-15 11:00:00,83.86,83.89,83.65,83.85,41514.0,75.229,75.2559,75.0406,75.2201,41514.0
2019-08-15 11:30:00,83.84,84.33,83.75,84.32,37902.0,75.2111,75.6507,75.1304,75.6417,37902.0
2019-08-15 12:00:00,84.3,84.53,84.28,84.4,47234.0,75.6237,75.8301,75.6058,75.7135,47234.0
2019-08-15 12:30:00,84.4,84.4,84.17,84.23,21276.0,75.7135,75.7135,75.5071,75.561,21276.0
2019-08-15 13:00:00,84.21,84.39,84.11,84.13,23500.0,75.543,75.7045,75.4533,75.4712,23500.0
2019-08-15 13:30:00,84.13,84.21,83.48,83.53,40762.0,75.4712,75.543,74.8881,74.933,40762.0
2019-08-15 14:00:00,83.53,84.36,83.5,84.36,42666.0,74.933,75.6776,74.9061,75.6776,42666.0
2019-08-15 14:30:00,84.39,84.52,84.25,84.41,41280.0,75.7045,75.8211,75.5789,75.7224,41280.0
2019-08-15 15:00:00,84.45,84.83,84.45,84.73,70640.0,75.7583,76.0992,75.7583,76.0095,70640.0
2019-08-15 15:30:00,84.72,85.05,84.46,84.55,296546.0,76.0005,76.2966,75.7673,75.848,296546.0
2019-08-16 09:30:00,84.89,85.06,84.13,85.06,166324.0,76.153,76.3055,75.4712,76.3055,166324.0
2019-08-16 10:00:00,85.08,85.31,84.58,84.73,64160.0,76.3235,76.5298,75.8749,76.0095,64160.0
2019-08-16 10:30:00,84.77,84.83,84.52,84.82,66764.0,76.0454,76.0992,75.8211,76.0902,66764.0
2019-08-16 11:00:00,84.85,84.97,84.67,84.81,50318.0,76.1171,76.2248,75.9557,76.0813,50318.0
2019-08-16 11:30:00,84.79,84.82,84.56,84.56,60364.0,76.0633,76.0902,75.857,75.857,60364.0
2019-08-16 12:00:00,84.54,84.61,84.28,84.42,62300.0,75.839,75.9018,75.6058,75.7314,62300.0
2019-08-16 12:30:00,84.42,84.57,84.38,84.41,42566.0,75.7314,75.866,75.6955,75.7224,42566.0
2019-08-16 13:00:00,84.41,84.54,84.36,84.36,43120.0,75.7224,75.839,75.6776,75.6776,43120.0
2019-08-16 13:30:00,84.36,84.42,84.15,84.39,79812.0,75.6776,75.7314,75.4892,75.7045,79812.0
2019-08-16 14:00:00,84.39,84.51,84.28,84.36,134188.0,75.7045,75.8121,75.6058,75.6776,134188.0
2019-08-16 14:30:00,84.38,84.51,84.24,84.5,154454.0,75.6955,75.8121,75.5699,75.8032,154454.0
2019-08-16 15:00:00,84.5,85.0,84.49,84.96,153628.0,75.8032,76.2517,75.7942,76.2158,153628.0
2019-08-16 15:30:00,84.96,85.26,84.72,85.05,538458.0,76.2158,76.4849,76.0005,76.2966,538458.0
2019-08-19 09:30:00,85.36,85.55,82.91,83.19,141050.0,76.5746,76.7451,74.3768,74.628,141050.0
2019-08-19 10:00:00,83.24,83.44,82.64,82.69,92748.0,74.6728,74.8523,74.1346,74.1794,92748.0
2019-08-19 10:30:00,82.69,82.94,82.43,82.63,62108.0,74.1794,74.4037,73.9462,74.1256,62108.0
2019-08-19 11:00:00,82.61,83.14,82.53,82.99,74292.0,74.1077,74.5831,74.0359,74.4486,74292.0
2019-08-19 11:30:00,83.04,83.6,82.93,83.53,62268.0,74.4934,74.9958,74.3947,74.933,62268.0
2019-08-19 12:00:00,83.45,83.71,83.38,83.71,58496.0,74.8612,75.0945,74.7984,75.0945,58496.0
2019-08-19 12:30:00,83.72,83.84,83.59,83.79,30396.0,75.1034,75.2111,74.9868,75.1662,30396.0
2019-08-19 13:00:00,83.76,83.92,83.7,83.84,34656.0,75.1393,75.2829,75.0855,75.2111,34656.0
2019-08-19 13:30:00,83.81,84.45,83.77,84.45,52472.0,75.1842,75.7583,75.1483,75.7583,52472.0
2019-08-19 14:00:00,84.48,84.67,84.33,84.63,36698.0,75.7852,75.9557,75.6507,75.9198,36698.0
2019-08-19 14:30:00,84.63,84.63,84.38,84.56,75234.0,75.9198,75.9198,75.6955,75.857,75234.0
2019-08-19 15:00:00,84.58,84.58,84.38,84.5,49968.0,75.8749,75.8749,75.6955,75.8032,49968.0
2019-08-19 15:30:00,84.5,84.56,84.22,84.29,242764.0,75.8032,75.857,75.552,75.6148,242764.0
2019-08-20 09:30:00,82.84,82.94,81.52,81.66,133112.0,74.314,74.4037,73.1299,73.2555,133112.0
2019-08-20 10:00:00,81.65,81.81,80.58,80.83,108464.0,73.2465,73.39,72.2866,72.5109,108464.0
2019-08-20 10:30:00,80.99,81.3,80.87,80.97,48044.0,72.6544,72.9325,72.5468,72.6365,48044.0
2019-08-20 11:00:00,80.95,81.32,80.8,81.15,106546.0,72.6185,72.9505,72.484,72.7979,106546.0
2019-08-20 11:30:00,81.12,81.14,80.61,80.61,38542.0,72.771,72.789,72.3135,72.3135,38542.0
2019-08-20 12:00:00,80.61,80.65,80.37,80.38,121668.0,72.3135,72.3494,72.0982,72.1072,121668.0
2019-08-20 12:30:00,80.39,80.67,80.28,80.67,139062.0,72.1162,72.3674,72.0175,72.3674,139062.0
2019-08-20 13:00:00,80.64,80.96,80.6,80.82,77400.0,72.3404,72.6275,72.3046,72.5019,77400.0
2019-08-20 13:30:00,80.8,81.03,80.67,80.91,68884.0,72.484,72.6903,72.3674,72.5826,68884.0
2019-08-20 14:00:00,80.89,80.94,80.55,80.64,50424.0,72.5647,72.6096,72.2597,72.3404,50424.0
2019-08-20 14:30:00,80.64,80.72,80.55,80.6,112584.0,72.3404,72.4122,72.2597,72.3046,112584.0
2019-08-20 15:00:00,80.6,80.67,80.55,80.62,85616.0,72.3046,72.3674,72.2597,72.3225,85616.0
2019-08-20 15:30:00,80.62,80.88,80.53,80.62,312262.0,72.3225,72.5557,72.2418,72.3225,312262.0
2019-08-21 09:30:00,80.53,80.74,79.75,80.68,90082.0,72.2418,72.4301,71.542,72.3763,90082.0
2019-08-21 10:00:00,80.67,80.77,80.48,80.48,45024.0,72.3674,72.4571,72.1969,72.1969,45024.0
2019-08-21 10:30:00,80.52,81.03,80.52,80.91,33712.0,72.2328,72.6903,72.2328,72.5826,33712.0
2019-08-21 11:00:00,80.89,80.89,80.63,80.71,44130.0,72.5647,72.5647,72.3315,72.4032,44130.0
2019-08-21 11:30:00,80.71,80.96,80.71,80.96,32332.0,72.4032,72.6275,72.4032,72.6275,32332.0
2019-08-21 12:00:00,80.89,80.96,80.6,80.64,35884.0,72.5647,72.6275,72.3046,72.3404,35884.0
2019-08-21 12:30:00,80.66,80.66,80.4,80.55,23854.0,72.3584,72.3584,72.1251,72.2597,23854.0
2019-08-21 13:00:00,80.54,80.78,80.52,80.76,28300.0,72.2507,72.466,72.2328,72.4481,28300.0
2019-08-21 13:30:00,80.77,80.83,80.66,80.81,25376.0,72.4571,72.5109,72.3584,72.4929,25376.0
2019-08-21 14:00:00,80.79,80.83,80.61,80.72,35738.0,72.475,72.5109,72.3135,72.4122,35738.0
2019-08-21 14:30:00,80.78,80.78,80.3,80.42,87318.0,72.466,72.466,72.0354,72.1431,87318.0
2019-08-21 15:00:00,80.44,80.71,80.44,80.55,62936.0,72.161,72.4032,72.161,72.2597,62936.0
2019-08-21 15:30:00,80.54,80.65,80.5,80.51,191400.0,72.2507,72.3494,72.2148,72.2238,191400.0
2019-08-22 09:30:00,80.51,81.12,80.45,80.75,60442.0,72.2238,72.771,72.17,72.4391,60442.0
2019-08-22 10:00:00,80.69,80.79,80.4,80.57,22508.0,72.3853,72.475,72.1251,72.2776,22508.0
2019-08-22 10:30:00,80.6,80.73,80.38,80.42,21198.0,72.3046,72.4212,72.1072,72.1431,21198.0
2019-08-22 11:00:00,80.45,80.48,80.26,80.44,34804.0,72.17,72.1969,71.9995,72.161,34804.0
2019-08-22 11:30:00,80.46,80.98,80.45,80.86,41194.0,72.179,72.6454,72.17,72.5378,41194.0
2019-08-22 12:00:00,80.88,80.96,80.75,80.75,19126.0,72.5557,72.6275,72.4391,72.4391,19126.0
2019-08-22 12:30:00,80.79,80.85,80.69,80.7,29292.0,72.475,72.5288,72.3853,72.3943,29292.0
2019-08-22 13:00:00,80.72,80.78,80.58,80.62,22068.0,72.4122,72.466,72.2866,72.3225,22068.0
2019-08-22 13:30:00,80.65,80.81,80.65,80.79,27778.0,72.3494,72.4929,72.3494,72.475,27778.0
2019-08-22 14:00:00,80.8,81.05,80.77,81.04,41390.0,72.484,72.7082,72.4571,72.6993,41390.0
2019-08-22 14:30:00,81.04,81.16,80.99,81.11,24186.0,72.6993,72.8069,72.6544,72.7621,24186.0
2019-08-22 15:00:00,81.14,81.23,81.03,81.21,23346.0,72.789,72.8697,72.6903,72.8518,23346.0
2019-08-22 15:30:00,81.21,81.4,81.07,81.19,175416.0,72.8518,73.0222,72.7262,72.8338,175416.0
2019-08-23 09:30:00,81.34,81.38,80.72,80.72,32592.0,72.9684,73.0043,72.4122,72.4122,32592.0
2019-08-23 10:00:00,80.83,81.0,80.69,80.83,38396.0,72.5109,72.6634,72.3853,72.5109,38396.0
2019-08-23 10:30:00,80.83,81.24,80.72,81.08,18612.0,72.5109,72.8787,72.4122,72.7352,18612.0
2019-08-23 11:00:00,81.15,81.16,80.21,80.47,38644.0,72.7979,72.8069,71.9547,72.1879,38644.0
2019-08-23 11:30:00,80.55,80.71,80.42,80.55,31364.0,72.2597,72.4032,72.1431,72.2597,31364.0
2019-08-23 12:00:00,80.54,80.66,80.38,80.63,15848.0,72.2507,72.3584,72.1072,72.3315,15848.0
2019-08-23 12:30:00,80.59,80.66,80.45,80.58,19150.0,72.2956,72.3584,72.17,72.2866,19150.0
2019-08-23 13:00:00,80.55,80.75,80.49,80.6,24636.0,72.2597,72.4391,72.2059,72.3046,24636.0
2019-08-23 13:30:00,80.58,81.09,80.57,80.93,26890.0,72.2866,72.7441,72.2776,72.6006,26890.0
2019-08-23 14:00:00,80.9,81.12,80.86,81.06,35010.0,72.5737,72.771,72.5378,72.7172,35010.0
2019-08-23 14:30:00,81.06,81.1,80.71,80.85,52506.0,72.7172,72.7531,72.4032,72.5288,52506.0
2019-08-23 15:00:00,80.82,80.82,80.46,80.46,55906.0,72.5019,72.5019,72.179,72.179,55906.0
2019-08-23 15:30:00,80.45,80.64,80.03,80.41,143228.0,72.17,72.3404,71.7932,72.1341,143228.0
2019-08-26 09:30:00,80.88,81.19,80.52,81.13,54044.0,72.5557,72.8338,72.2328,72.78,54044.0
2019-08-26 10:00:00,80.95,80.95,80.39,80.54,22114.0,72.6185,72.6185,72.1162,72.2507,22114.0
2019-08-26 10:30:00,80.53,80.82,80.35,80.64,25328.0,72.2418,72.5019,72.0803,72.3404,25328.0
2019-08-26 11:00:00,80.71,81.03,80.71,80.84,24206.0,72.4032,72.6903,72.4032,72.5199,24206.0
2019-08-26 11:30:00,80.83,81.05,80.81,80.98,15006.0,72.5109,72.7082,72.4929,72.6454,15006.0
2019-08-26 12:00:00,80.98,81.14,80.93,81.08,19554.0,72.6454,72.789,72.6006,72.7352,19554.0
2019-08-26 12:30:00,81.08,81.23,80.98,81.04,21774.0,72.7352,72.8697,72.6454,72.6993,21774.0
2019-08-26 13:00:00,81.05,81.05,80.8,81.01,24718.0,72.7082,72.7082,72.484,72.6724,24718.0
2019-08-26 13:30:00,81.0,81.11,80.89,80.99,31004.0,72.6634,72.7621,72.5647,72.6544,31004.0
2019-08-26 14:00:00,80.98,80.99,80.85,80.86,13042.0,72.6454,72.6544,72.5288,72.5378,13042.0
2019-08-26 14:30:00,80.82,80.89,80.76,80.88,24004.0,72.5019,72.5647,72.4481,72.5557,24004.0
2019-08-26 15:00:00,80.91,81.0,80.83,80.9,40514.0,72.5826,72.6634,72.5109,72.5737,40514.0
2019-08-26 15:30:00,80.9,80.97,80.6,80.8,197868.0,72.5737,72.6365,72.3046,72.484,197868.0
2019-08-27 09:30:00,80.64,80.88,80.47,80.73,43748.0,72.3404,72.5557,72.1879,72.4212,43748.0
2019-08-27 10:00:00,80.75,80.88,80.48,80.71,21524.0,72.4391,72.5557,72.1969,72.4032,21524.0
2019-08-27 10:30:00,80.67,81.11,80.66,80.74,36716.0,72.3674,72.7621,72.3584,72.4301,36716.0
2019-08-27 11:00:00,80.75,80.92,80.55,80.72,42922.0,72.4391,72.5916,72.2597,72.4122,42922.0
2019-08-27 11:30:00,80.7,80.86,80.67,80.77,35404.0,72.3943,72.5378,72.3674,72.4571,35404.0
2019-08-27 12:00:00,80.77,80.97,80.72,80.9,29712.0,72.4571,72.6365,72.4122,72.5737,29712.0
2019-08-27 12:30:00,80.88,81.14,80.81,80.92,36878.0,72.5557,72.789,72.4929,72.5916,36878.0
2019-08-27 13:00:00,80.92,81.04,80.82,80.98,20494.0,72.5916,72.6993,72.5019,72.6454,20494.0
2019-08-27 13:30:00,80.98,81.27,80.95,81.27,15576.0,72.6454,72.9056,72.6185,72.9056,15576.0
2019-08-27 14:00:00,81.27,81.33,81.11,81.2,34072.0,72.9056,72.9594,72.7621,72.8428,34072.0
2019-08-27 14:30:00,81.18,81.24,81.12,81.16,91256.0,72.8249,72.8787,72.771,72.8069,91256.0
2019-08-27 15:00:00,81.17,81.47,81.17,81.41,126698.0,72.8159,73.085,72.8159,73.0312,126698.0
2019-08-27 15:30:00,81.42,81.78,81.38,81.51,280128.0,73.0402,73.3631,73.0043,73.1209,280128.0
2019-08-28 09:30:00,81.38,81.66,81.13,81.49,29108.0,73.0043,73.2555,72.78,73.103,29108.0
2019-08-28 10:00:00,81.49,82.31,81.49,82.14,29378.0,73.103,73.8386,73.103,73.6861,29378.0
2019-08-28 10:30:00,82.08,82.23,81.8,81.88,33994.0,73.6322,73.7668,73.381,73.4528,33994.0
2019-08-28 11:00:00,81.88,81.89,81.58,81.78,15390.0,73.4528,73.4618,73.1837,73.3631,15390.0
2019-08-28 11:30:00,81.77,81.88,81.7,81.83,8514.0,73.3541,73.4528,73.2913,73.408,8514.0
2019-08-28 12:00:00,81.76,81.83,81.63,81.7,16988.0,73.3452,73.408,73.2285,73.2913,16988.0
2019-08-28 12:30:00,81.67,81.74,81.59,81.74,11148.0,73.2644,73.3272,73.1927,73.3272,11148.0
2019-08-28 13:00:00,81.73,81.86,81.56,81.56,17972.0,73.3183,73.4349,73.1658,73.1658,17972.0
2019-08-28 13:30:00,81.64,81.64,81.55,81.58,11806.0,73.2375,73.2375,73.1568,73.1837,11806.0
2019-08-28 14:00:00,81.6,81.61,81.49,81.56,7808.0,73.2016,73.2106,73.103,73.1658,7808.0
2019-08-28 14:30:00,81.57,81.82,81.57,81.8,13902.0,73.1747,73.399,73.1747,73.381,13902.0
2019-08-28 15:00:00,81.8,81.98,81.79,81.81,22170.0,73.381,73.5425,73.3721,73.39,22170.0
2019-08-28 15:30:00,81.78,82.0,81.68,81.92,138690.0,73.3631,73.5605,73.2734,73.4887,138690.0
2019-08-29 09:30:00,82.36,82.38,81.75,81.75,36910.0,73.8834,73.9014,73.3362,73.3362,36910.0
2019-08-29 10:00:00,81.75,81.76,81.41,81.54,20976.0,73.3362,73.3452,73.0312,73.1478,20976.0
2019-08-29 10:30:00,81.57,81.83,81.37,81.81,34094.0,73.1747,73.408,72.9953,73.39,34094.0
2019-08-29 11:00:00,81.85,81.89,81.49,81.8,25706.0,73.4259,73.4618,73.103,73.381,25706.0
2019-08-29 11:30:00,81.81,82.16,81.67,82.14,21810.0,73.39,73.704,73.2644,73.6861,21810.0
2019-08-29 12:00:00,82.1,82.2,81.85,81.99,77314.0,73.6502,73.7399,73.4259,73.5515,77314.0
2019-08-29 12:30:00,82.01,82.13,81.92,81.95,44676.0,73.5694,73.6771,73.4887,73.5156,44676.0
2019-08-29 13:00:00,81.94,81.97,81.83,81.89,26728.0,73.5066,73.5336,73.408,73.4618,26728.0
2019-08-29 13:30:00,81.89,82.0,81.86,81.94,34960.0,73.4618,73.5605,73.4349,73.5066,34960.0
2019-08-29 14:00:00,81.98,82.23,81.94,82.03,20726.0,73.5425,73.7668,73.5066,73.5874,20726.0
2019-08-29 14:30:00,82.06,82.06,81.91,81.91,11106.0,73.6143,73.6143,73.4797,73.4797,11106.0
2019-08-29 15:00:00,81.89,81.89,81.6,81.64,38174.0,73.4618,73.4618,73.2016,73.2375,38174.0
2019-08-29 15:30:00,81.64,81.71,81.47,81.61,241182.0,73.2375,73.3003,73.085,73.2106,241182.0
2019-08-30 09:30:00,81.96,82.05,81.38,81.64,40784.0,73.5246,73.6053,73.0043,73.2375,40784.0
2019-08-30 10:00:00,81.64,82.14,81.63,82.04,27890.0,73.2375,73.6861,73.2285,73.5963,27890.0
2019-08-30 10:30:00,82.05,82.09,81.86,82.09,26564.0,73.6053,73.6412,73.4349,73.6412,26564.0
2019-08-30 11:00:00,82.09,82.19,81.48,81.48,29664.0,73.6412,73.7309,73.094,73.094,29664.0
2019-08-30 11:30:00,81.52,81.9,81.52,81.86,14462.0,73.1299,73.4708,73.1299,73.4349,14462.0
2019-08-30 12:00:00,81.86,82.0,81.85,81.97,30932.0,73.4349,73.5605,73.4259,73.5336,30932.0
2019-08-30 12:30:00,81.96,81.98,81.89,81.94,11218.0,73.5246,73.5425,73.4618,73.5066,11218.0
2019-08-30 13:00:00,81.92,81.94,81.74,81.85,12086.0,73.4887,73.5066,73.3272,73.4259,12086.0
2019-08-30 13:30:00,81.82,81.82,81.61,81.66,40188.0,73.399,73.399,73.2106,73.2555,40188.0
2019-08-30 14:00:00,81.74,81.74,81.54,81.54,11420.0,73.3272,73.3272,73.1478,73.1478,11420.0
2019-08-30 14:30:00,81.55,81.67,81.51,81.61,14018.0,73.1568,73.2644,73.1209,73.2106,14018.0
2019-08-30 15:00:00,81.58,81.63,81.38,81.48,35996.0,73.1837,73.2285,73.0043,73.094,35996.0
2019-08-30 15:30:00,81.49,81.59,81.35,81.43,192220.0,73.103,73.1927,72.9774,73.0491,192220.0
2019-09-03 09:30:00,81.35,82.0,81.1,81.24,59332.0,72.9774,73.5605,72.7531,72.8787,59332.0
2019-09-03 10:00:00,81.21,81.58,81.1,81.53,37020.0,72.8518,73.1837,72.7531,73.1388,37020.0
2019-09-03 10:30:00,81.53,81.7,81.38,81.6,51134.0,73.1388,73.2913,73.0043,73.2016,51134.0
2019-09-03 11:00:00,81.58,81.69,81.48,81.64,35232.0,73.1837,73.2824,73.094,73.2375,35232.0
2019-09-03 11:30:00,81.66,81.86,81.56,81.83,17698.0,73.2555,73.4349,73.1658,73.408,17698.0
2019-09-03 12:00:00,81.88,82.0,81.72,81.78,20200.0,73.4528,73.5605,73.3093,73.3631,20200.0
2019-09-03 12:30:00,81.79,81.89,81.73,81.83,19322.0,73.3721,73.4618,73.3183,73.408,19322.0
2019-09-03 13:00:00,81.86,81.99,81.74,81.95,14962.0,73.4349,73.5515,73.3272,73.5156,14962.0
2019-09-03 13:30:00,81.92,81.92,81.66,81.66,16398.0,73.4887,73.4887,73.2555,73.2555,16398.0
2019-09-03 14:00:00,81.63,81.63,81.49,81.58,25002.0,73.2285,73.2285,73.103,73.1837,25002.0
2019-09-03 14:30:00,81.58,81.75,81.5,81.67,33232.0,73.1837,73.3362,73.1119,73.2644,33232.0
2019-09-03 15:00:00,81.66,81.92,81.61,81.85,38960.0,73.2555,73.4887,73.2106,73.4259,38960.0
2019-09-03 15:30:00,81.86,82.14,81.78,82.06,159020.0,73.4349,73.6861,73.3631,73.6143,159020.0
2019-09-04 09:30:00,82.33,82.5,81.63,81.69,64602.0,73.8565,74.009,73.2285,73.2824,64602.0
2019-09-04 10:00:00,81.72,81.82,81.58,81.71,20236.0,73.3093,73.399,73.1837,73.3003,20236.0
2019-09-04 10:30:00,81.7,82.02,81.67,82.01,39236.0,73.2913,73.5784,73.2644,73.5694,39236.0
2019-09-04 11:00:00,82.01,82.42,81.88,82.42,33684.0,73.5694,73.9372,73.4528,73.9372,33684.0
2019-09-04 11:30:00,82.41,82.68,82.33,82.68,17488.0,73.9283,74.1705,73.8565,74.1705,17488.0
2019-09-04 12:00:00,82.64,82.64,82.5,82.53,13682.0,74.1346,74.1346,74.009,74.0359,13682.0
2019-09-04 12:30:00,82.61,82.61,82.47,82.56,14454.0,74.1077,74.1077,73.9821,74.0628,14454.0
2019-09-04 13:00:00,82.58,82.69,82.55,82.61,19042.0,74.0808,74.1794,74.0539,74.1077,19042.0
2019-09-04 13:30:00,82.6,82.67,82.54,82.56,19436.0,74.0987,74.1615,74.0449,74.0628,19436.0
2019-09-04 14:00:00,82.58,82.67,82.5,82.67,20768.0,74.0808,74.1615,74.009,74.1615,20768.0
2019-09-04 14:30:00,82.69,82.7,82.41,82.47,29960.0,74.1794,74.1884,73.9283,73.9821,29960.0
2019-09-04 15:00:00,82.5,82.54,82.38,82.42,31888.0,74.009,74.0449,73.9014,73.9372,31888.0
2019-09-04 15:30:00,82.44,82.67,82.42,82.6,119390.0,73.9552,74.1615,73.9372,74.0987,119390.0
2019-09-05 09:30:00,82.86,82.89,82.17,82.64,45382.0,74.332,74.3589,73.713,74.1346,45382.0
2019-09-05 10:00:00,82.72,82.72,82.03,82.06,62178.0,74.2064,74.2064,73.5874,73.6143,62178.0
2019-09-05 10:30:00,82.03,82.2,81.96,82.1,49432.0,73.5874,73.7399,73.5246,73.6502,49432.0
2019-09-05 11:00:00,82.1,82.1,81.56,81.68,26008.0,73.6502,73.6502,73.1658,73.2734,26008.0
2019-09-05 11:30:00,81.69,81.86,81.58,81.61,31950.0,73.2824,73.4349,73.1837,73.2106,31950.0
2019-09-05 12:00:00,81.61,81.69,81.59,81.63,26486.0,73.2106,73.2824,73.1927,73.2285,26486.0
2019-09-05 12:30:00,81.61,81.7,81.54,81.64,35794.0,73.2106,73.2913,73.1478,73.2375,35794.0
2019-09-05 13:00:00,81.67,82.12,81.63,82.09,20180.0,73.2644,73.6681,73.2285,73.6412,20180.0
2019-09-05 13:30:00,82.06,82.11,81.95,82.0,14336.0,73.6143,73.6591,73.5156,73.5605,14336.0
2019-09-05 14:00:00,82.04,82.16,81.97,82.09,20276.0,73.5963,73.704,73.5336,73.6412,20276.0
2019-09-05 14:30:00,82.08,82.13,82.0,82.06,20486.0,73.6322,73.6771,73.5605,73.6143,20486.0
2019-09-05 15:00:00,82.06,82.22,82.06,82.12,25442.0,73.6143,73.7578,73.6143,73.6681,25442.0
2019-09-05 15:30:00,82.11,82.11,81.8,81.88,118260.0,73.6591,73.6591,73.381,73.4528,118260.0
2019-09-06 09:30:00,82.24,82.42,81.76,82.38,37488.0,73.7758,73.9372,73.3452,73.9014,37488.0
2019-09-06 10:00:00,82.37,82.41,82.17,82.25,15526.0,73.8924,73.9283,73.713,73.7847,15526.0
2019-09-06 10:30:00,82.24,82.48,82.21,82.25,23758.0,73.7758,73.9911,73.7489,73.7847,23758.0
2019-09-06 11:00:00,82.25,82.39,82.13,82.39,22286.0,73.7847,73.9103,73.6771,73.9103,22286.0
2019-09-06 11:30:00,82.4,82.44,82.02,82.05,25974.0,73.9193,73.9552,73.5784,73.6053,25974.0
2019-09-06 12:00:00,82.03,82.15,81.9,82.09,24946.0,73.5874,73.695,73.4708,73.6412,24946.0
2019-09-06 12:30:00,82.26,82.29,82.0,82.16,18602.0,73.7937,73.8206,73.5605,73.704,18602.0
2019-09-06 13:00:00,82.11,82.17,82.07,82.17,6342.0,73.6591,73.713,73.6233,73.713,6342.0
2019-09-06 13:30:00,82.15,82.37,82.15,82.37,13880.0,73.695,73.8924,73.695,73.8924,13880.0
2019-09-06 14:00:00,82.34,82.44,82.28,82.38,30598.0,73.8655,73.9552,73.8116,73.9014,30598.0
2019-09-06 14:30:00,82.38,82.38,82.26,82.29,26836.0,73.9014,73.9014,73.7937,73.8206,26836.0
2019-09-06 15:00:00,82.29,82.41,82.24,82.41,26318.0,73.8206,73.9283,73.7758,73.9283,26318.0
2019-09-06 15:30:00,82.44,82.54,82.29,82.48,136504.0,73.9552,74.0449,73.8206,73.9911,136504.0
2019-09-09 09:30:00,82.48,82.48,81.66,81.81,66740.0,73.9911,73.9911,73.2555,73.39,66740.0
2019-09-09 10:00:00,81.76,82.14,81.76,82.02,11752.0,73.3452,73.6861,73.3452,73.5784,11752.0
2019-09-09 10:30:00,82.03,82.06,81.67,81.79,30374.0,73.5874,73.6143,73.2644,73.3721,30374.0
2019-09-09 11:00:00,81.78,81.8,81.59,81.78,15874.0,73.3631,73.381,73.1927,73.3631,15874.0
2019-09-09 11:30:00,81.77,81.77,81.6,81.61,25622.0,73.3541,73.3541,73.2016,73.2106,25622.0
2019-09-09 12:00:00,81.63,81.88,81.57,81.76,18646.0,73.2285,73.4528,73.1747,73.3452,18646.0
2019-09-09 12:30:00,81.72,81.84,81.64,81.83,11858.0,73.3093,73.4169,73.2375,73.408,11858.0
2019-09-09 13:00:00,81.76,81.78,81.56,81.57,16584.0,73.3452,73.3631,73.1658,73.1747,16584.0
2019-09-09 13:30:00,81.58,81.61,81.25,81.33,26668.0,73.1837,73.2106,72.8877,72.9594,26668.0
2019-09-09 14:00:00,81.35,81.35,80.65,80.67,30550.0,72.9774,72.9774,72.3494,72.3674,30550.0
2019-09-09 14:30:00,80.72,80.87,80.55,80.56,20464.0,72.4122,72.5468,72.2597,72.2687,20464.0
2019-09-09 15:00:00,80.57,80.72,80.3,80.3,47064.0,72.2776,72.4122,72.0354,72.0354,47064.0
2019-09-09 15:30:00,80.32,80.68,80.28,80.61,162762.0,72.0534,72.3763,72.0175,72.3135,162762.0
2019-09-10 09:30:00,80.17,80.28,77.76,77.96,172866.0,71.9188,72.0175,69.7569,69.9363,172866.0
2019-09-10 10:00:00,77.97,78.63,77.78,78.14,172124.0,69.9452,70.5373,69.7748,70.0977,172124.0
2019-09-10 10:30:00,78.14,78.17,77.75,77.87,73440.0,70.0977,70.1247,69.7479,69.8555,73440.0
2019-09-10 11:00:00,77.9,77.91,77.23,77.46,132490.0,69.8824,69.8914,69.2814,69.4877,132490.0
2019-09-10 11:30:00,77.5,78.05,77.5,77.89,215986.0,69.5236,70.017,69.5236,69.8735,215986.0
2019-09-10 12:00:00,77.89,78.06,77.83,77.98,60266.0,69.8735,70.026,69.8196,69.9542,60266.0
2019-09-10 12:30:00,77.97,78.07,77.86,78.06,45346.0,69.9452,70.0349,69.8466,70.026,45346.0
2019-09-10 13:00:00,78.08,78.28,77.8,77.92,86090.0,70.0439,70.2233,69.7927,69.9004,86090.0
2019-09-10 13:30:00,77.93,77.93,77.48,77.53,93172.0,69.9094,69.9094,69.5057,69.5505,93172.0
2019-09-10 14:00:00,77.55,77.62,77.19,77.27,57404.0,69.5685,69.6313,69.2455,69.3173,57404.0
2019-09-10 14:30:00,77.26,77.52,77.05,77.47,80318.0,69.3083,69.5416,69.1199,69.4967,80318.0
2019-09-10 15:00:00,77.46,77.7,77.33,77.53,82184.0,69.4877,69.703,69.3711,69.5505,82184.0
2019-09-10 15:30:00,77.55,78.11,77.54,78.04,392572.0,69.5685,70.0708,69.5595,70.008,392572.0
2019-09-11 09:30:00,77.63,78.77,77.47,78.4,80410.0,69.6402,70.6629,69.4967,70.331,80410.0
2019-09-11 10:00:00,78.43,78.6,78.21,78.56,42814.0,70.3579,70.5104,70.1605,70.4745,42814.0
2019-09-11 10:30:00,78.6,78.6,78.1,78.29,47168.0,70.5104,70.5104,70.0619,70.2323,47168.0
2019-09-11 11:00:00,78.33,78.48,78.05,78.45,113962.0,70.2682,70.4027,70.017,70.3758,113962.0
2019-09-11 11:30:00,78.46,78.94,78.35,78.79,67870.0,70.3848,70.8154,70.2861,70.6808,67870.0
2019-09-11 12:00:00,78.79,79.36,78.76,79.25,52300.0,70.6808,71.1922,70.6539,71.0935,52300.0
2019-09-11 12:30:00,79.26,79.44,79.16,79.22,52850.0,71.1025,71.2639,71.0128,71.0666,52850.0
2019-09-11 13:00:00,79.22,79.23,78.98,79.02,36694.0,71.0666,71.0756,70.8513,70.8872,36694.0
2019-09-11 13:30:00,79.04,79.06,78.72,78.89,30954.0,70.9051,70.9231,70.618,70.7705,30954.0
2019-09-11 14:00:00,78.85,78.86,78.57,78.67,32440.0,70.7347,70.7436,70.4835,70.5732,32440.0
2019-09-11 14:30:00,78.7,78.78,78.47,78.59,60540.0,70.6001,70.6719,70.3938,70.5014,60540.0
2019-09-11 15:00:00,78.61,78.65,78.53,78.59,50284.0,70.5194,70.5553,70.4476,70.5014,50284.0
2019-09-11 15:30:00,78.61,78.78,78.58,78.74,209132.0,70.5194,70.6719,70.4925,70.636,209132.0
2019-09-12 09:30:00,79.51,80.54,79.13,79.6,59690.0,71.3267,72.2507,70.9858,71.4075,59690.0
2019-09-12 10:00:00,79.59,79.61,78.97,79.33,41558.0,71.3985,71.4164,70.8423,71.1653,41558.0
2019-09-12 10:30:00,79.33,79.55,79.26,79.48,42608.0,71.1653,71.3626,71.1025,71.2998,42608.0
2019-09-12 11:00:00,79.5,79.55,79.1,79.23,28498.0,71.3178,71.3626,70.9589,71.0756,28498.0
2019-09-12 11:30:00,79.33,79.48,79.25,79.39,23632.0,71.1653,71.2998,71.0935,71.2191,23632.0
2019-09-12 12:00:00,79.33,79.35,78.99,79.17,25342.0,71.1653,71.1832,70.8603,71.0217,25342.0
2019-09-12 12:30:00,79.16,79.16,78.92,79.02,24098.0,71.0128,71.0128,70.7975,70.8872,24098.0
2019-09-12 13:00:00,79.01,79.02,78.81,78.87,18790.0,70.8782,70.8872,70.6988,70.7526,18790.0
2019-09-12 13:30:00,78.88,78.96,78.79,78.89,36054.0,70.7616,70.8333,70.6808,70.7705,36054.0
2019-09-12 14:00:00,78.89,78.92,78.84,78.88,23938.0,70.7705,70.7975,70.7257,70.7616,23938.0
2019-09-12 14:30:00,78.89,79.17,78.86,79.16,38908.0,70.7705,71.0217,70.7436,71.0128,38908.0
2019-09-12 15:00:00,79.19,79.21,78.99,78.99,33506.0,71.0397,71.0576,70.8603,70.8603,33506.0
2019-09-12 15:30:00,79.0,79.05,78.83,78.92,156306.0,70.8692,70.9141,70.7167,70.7975,156306.0
2019-09-13 09:30:00,78.44,78.84,77.92,78.84,40678.0,70.3669,70.7257,69.9004,70.7257,40678.0
2019-09-13 10:00:00,78.73,79.45,78.73,79.17,30478.0,70.627,71.2729,70.627,71.0217,30478.0
2019-09-13 10:30:00,79.17,79.18,78.73,78.78,24360.0,71.0217,71.0307,70.627,70.6719,24360.0
2019-09-13 11:00:00,78.8,79.09,78.74,79.01,28136.0,70.6898,70.95,70.636,70.8782,28136.0
2019-09-13 11:30:00,79.08,79.13,78.89,78.89,21776.0,70.941,70.9858,70.7705,70.7705,21776.0
2019-09-13 12:00:00,78.88,79.01,78.72,78.74,13984.0,70.7616,70.8782,70.618,70.636,13984.0
2019-09-13 12:30:00,78.72,78.86,78.64,78.64,18544.0,70.618,70.7436,70.5463,70.5463,18544.0
2019-09-13 13:00:00,78.64,78.64,78.42,78.45,16248.0,70.5463,70.5463,70.3489,70.3758,16248.0
2019-09-13 13:30:00,78.42,78.63,78.36,78.61,15270.0,70.3489,70.5373,70.2951,70.5194,15270.0
2019-09-13 14:00:00,78.63,78.64,78.36,78.38,23662.0,70.5373,70.5463,70.2951,70.313,23662.0
2019-09-13 14:30:00,78.38,78.58,78.36,78.58,25894.0,70.313,70.4925,70.2951,70.4925,25894.0
2019-09-13 15:00:00,78.6,78.6,78.39,78.44,22782.0,70.5104,70.5104,70.322,70.3669,22782.0
2019-09-13 15:30:00,78.45,78.61,78.34,78.54,95256.0,70.3758,70.5194,70.2772,70.4566,95256.0
2019-09-16 09:30:00,78.23,78.64,78.13,78.57,32748.0,70.1785,70.5463,70.0888,70.4835,32748.0
2019-09-16 10:00:00,78.57,79.19,78.57,79.07,24288.0,70.4835,71.0397,70.4835,70.932,24288.0
2019-09-16 10:30:00,79.11,79.28,78.97,79.21,32742.0,70.9679,71.1204,70.8423,71.0576,32742.0
2019-09-16 11:00:00,79.24,79.31,79.04,79.3,26310.0,71.0845,71.1473,70.9051,71.1384,26310.0
2019-09-16 11:30:00,79.3,79.49,79.11,79.11,24256.0,71.1384,71.3088,70.9679,70.9679,24256.0
2019-09-16 12:00:00,79.15,79.16,78.9,78.9,11202.0,71.0038,71.0128,70.7795,70.7795,11202.0
2019-09-16 12:30:00,78.92,78.93,78.83,78.92,11398.0,70.7975,70.8064,70.7167,70.7975,11398.0
2019-09-16 13:00:00,78.89,79.14,78.89,79.1,11958.0,70.7705,70.9948,70.7705,70.9589,11958.0
2019-09-16 13:30:00,79.11,79.29,79.1,79.22,18824.0,70.9679,71.1294,70.9589,71.0666,18824.0
2019-09-16 14:00:00,79.22,79.38,79.22,79.29,15920.0,71.0666,71.2101,71.0666,71.1294,15920.0
2019-09-16 14:30:00,79.29,79.33,79.17,79.33,37734.0,71.1294,71.1653,71.0217,71.1653,37734.0
2019-09-16 15:00:00,79.32,79.33,79.15,79.21,22138.0,71.1563,71.1653,71.0038,71.0576,22138.0
2019-09-16 15:30:00,79.17,79.28,79.12,79.14,130942.0,71.0217,71.1204,70.9769,70.9948,130942.0
2019-09-17 09:30:00,79.37,80.18,79.3,80.03,93450.0,71.2011,71.9278,71.1384,71.7932,93450.0
2019-09-17 10:00:00,80.04,80.24,79.89,80.23,45950.0,71.8022,71.9816,71.6676,71.9726,45950.0
2019-09-17 10:30:00,80.21,80.35,79.97,80.27,48316.0,71.9547,72.0803,71.7394,72.0085,48316.0
2019-09-17 11:00:00,80.28,80.54,80.17,80.45,43864.0,72.0175,72.2507,71.9188,72.17,43864.0
2019-09-17 11:30:00,80.46,80.46,79.91,79.95,25996.0,72.179,72.179,71.6856,71.7215,25996.0
2019-09-17 12:00:00,79.98,79.98,79.61,79.64,20484.0,71.7484,71.7484,71.4164,71.4434,20484.0
2019-09-17 12:30:00,79.62,79.79,79.57,79.58,22076.0,71.4254,71.5779,71.3806,71.3895,22076.0
2019-09-17 13:00:00,79.58,79.59,79.37,79.52,29256.0,71.3895,71.3985,71.2011,71.3357,29256.0
2019-09-17 13:30:00,79.49,79.83,79.49,79.78,31912.0,71.3088,71.6138,71.3088,71.5689,31912.0
2019-09-17 14:00:00,79.85,79.94,79.7,79.77,36772.0,71.6317,71.7125,71.4972,71.56,36772.0
2019-09-17 14:30:00,79.79,79.83,79.59,79.63,36612.0,71.5779,71.6138,71.3985,71.4344,36612.0
2019-09-17 15:00:00,79.61,79.64,79.55,79.6,37804.0,71.4164,71.4434,71.3626,71.4075,37804.0
2019-09-17 15:30:00,79.61,79.67,79.42,79.51,234882.0,71.4164,71.4703,71.246,71.3267,234882.0
2019-09-18 09:30:00,79.85,79.92,79.28,79.78,58568.0,71.6317,71.6945,71.1204,71.5689,58568.0
2019-09-18 10:00:00,79.83,80.09,79.81,79.93,48650.0,71.6138,71.847,71.5959,71.7035,48650.0
2019-09-18 10:30:00,79.94,79.97,79.57,79.61,26550.0,71.7125,71.7394,71.3806,71.4164,26550.0
2019-09-18 11:00:00,79.63,79.86,79.54,79.67,59962.0,71.4344,71.6407,71.3537,71.4703,59962.0
2019-09-18 11:30:00,79.67,79.86,79.6,79.6,29288.0,71.4703,71.6407,71.4075,71.4075,29288.0
2019-09-18 12:00:00,79.55,79.61,79.33,79.54,32700.0,71.3626,71.4164,71.1653,71.3537,32700.0
2019-09-18 12:30:00,79.49,79.69,79.49,79.69,18756.0,71.3088,71.4882,71.3088,71.4882,18756.0
2019-09-18 13:00:00,79.71,79.73,79.52,79.61,41114.0,71.5062,71.5241,71.3357,71.4164,41114.0
2019-09-18 13:30:00,79.62,79.74,79.6,79.68,29158.0,71.4254,71.5331,71.4075,71.4792,29158.0
2019-09-18 14:00:00,79.63,79.66,78.72,78.83,29562.0,71.4344,71.4613,70.618,70.7167,29562.0
2019-09-18 14:30:00,78.86,79.07,78.76,79.06,23374.0,70.7436,70.932,70.6539,70.9231,23374.0
2019-09-18 15:00:00,79.06,79.37,79.01,79.35,53416.0,70.9231,71.2011,70.8782,71.1832,53416.0
2019-09-18 15:30:00,79.33,79.67,79.33,79.63,177946.0,71.1653,71.4703,71.1653,71.4344,177946.0
2019-09-19 09:30:00,79.83,80.17,79.6,79.81,35450.0,71.6138,71.9188,71.4075,71.5959,35450.0
2019-09-19 10:00:00,79.83,80.02,79.67,79.94,33490.0,71.6138,71.7842,71.4703,71.7125,33490.0
2019-09-19 10:30:00,79.94,80.11,79.81,79.98,45918.0,71.7125,71.865,71.5959,71.7484,45918.0
2019-09-19 11:00:00,79.99,80.14,79.88,80.05,39076.0,71.7573,71.8919,71.6587,71.8112,39076.0
2019-09-19 11:30:00,80.06,80.4,80.02,80.39,36880.0,71.8201,72.1251,71.7842,72.1162,36880.0
2019-09-19 12:00:00,80.41,80.5,80.17,80.2,21580.0,72.1341,72.2148,71.9188,71.9457,21580.0
2019-09-19 12:30:00,80.2,80.25,80.14,80.17,17706.0,71.9457,71.9906,71.8919,71.9188,17706.0
2019-09-19 13:00:00,80.17,80.22,80.05,80.06,22844.0,71.9188,71.9637,71.8112,71.8201,22844.0
2019-09-19 13:30:00,80.06,80.1,79.94,80.06,25414.0,71.8201,71.856,71.7125,71.8201,25414.0
2019-09-19 14:00:00,80.05,80.15,80.01,80.03,39118.0,71.8112,71.9009,71.7753,71.7932,39118.0
2019-09-19 14:30:00,80.03,80.1,79.99,80.1,18218.0,71.7932,71.856,71.7573,71.856,18218.0
2019-09-19 15:00:00,80.1,80.21,80.06,80.14,53442.0,71.856,71.9547,71.8201,71.8919,53442.0
2019-09-19 15:30:00,80.12,80.12,79.98,79.99,147294.0,71.874,71.874,71.7484,71.7573,147294.0
2019-09-20 09:30:00,80.33,80.63,80.19,80.42,325000.0,72.0623,72.3315,71.9368,72.1431,325000.0
2019-09-20 10:00:00,80.43,80.59,80.35,80.48,36112.0,72.1521,72.2956,72.0803,72.1969,36112.0
2019-09-20 10:30:00,80.5,80.58,80.1,80.2,21324.0,72.2148,72.2866,71.856,71.9457,21324.0
2019-09-20 11:00:00,80.24,80.38,80.23,80.28,35758.0,71.9816,72.1072,71.9726,72.0175,35758.0
2019-09-20 11:30:00,80.27,80.63,80.26,80.61,25624.0,72.0085,72.3315,71.9995,72.3135,25624.0
2019-09-20 12:00:00,80.58,80.63,80.33,80.38,20402.0,72.2866,72.3315,72.0623,72.1072,20402.0
2019-09-20 12:30:00,80.31,80.64,80.31,80.61,21834.0,72.0444,72.3404,72.0444,72.3135,21834.0
2019-09-20 13:00:00,80.56,80.56,80.14,80.38,24848.0,72.2687,72.2687,71.8919,72.1072,24848.0
2019-09-20 13:30:00,80.38,80.42,80.29,80.41,20880.0,72.1072,72.1431,72.0265,72.1341,20880.0
2019-09-20 14:00:00,80.46,80.56,80.28,80.39,21266.0,72.179,72.2687,72.0175,72.1162,21266.0
2019-09-20 14:30:00,80.39,80.45,80.33,80.39,33752.0,72.1162,72.17,72.0623,72.1162,33752.0
2019-09-20 15:00:00,80.39,80.56,80.39,80.52,41546.0,72.1162,72.2687,72.1162,72.2328,41546.0
2019-09-20 15:30:00,80.53,80.53,80.05,80.08,208086.0,72.2418,72.2418,71.8112,71.8381,208086.0
2019-09-23 09:30:00,80.52,81.42,80.39,80.78,105516.0,72.2328,73.0402,72.1162,72.466,105516.0
2019-09-23 10:00:00,80.75,80.75,80.36,80.45,42034.0,72.4391,72.4391,72.0893,72.17,42034.0
2019-09-23 10:30:00,80.5,80.61,80.38,80.61,20148.0,72.2148,72.3135,72.1072,72.3135,20148.0
2019-09-23 11:00:00,80.64,80.71,80.39,80.53,22584.0,72.3404,72.4032,72.1162,72.2418,22584.0
2019-09-23 11:30:00,80.67,80.76,80.54,80.67,17428.0,72.3674,72.4481,72.2507,72.3674,17428.0
2019-09-23 12:00:00,80.67,80.71,80.44,80.45,20206.0,72.3674,72.4032,72.161,72.17,20206.0
2019-09-23 12:30:00,80.42,80.48,80.3,80.3,15968.0,72.1431,72.1969,72.0354,72.0354,15968.0
2019-09-23 13:00:00,80.32,80.5,80.22,80.48,15988.0,72.0534,72.2148,71.9637,72.1969,15988.0
2019-09-23 13:30:00,80.48,80.48,80.2,80.2,18402.0,72.1969,72.1969,71.9457,71.9457,18402.0
2019-09-23 14:00:00,80.22,80.27,80.14,80.21,21622.0,71.9637,72.0085,71.8919,71.9547,21622.0
2019-09-23 14:30:00,80.2,80.24,79.96,79.96,33596.0,71.9457,71.9816,71.7304,71.7304,33596.0
2019-09-23 15:00:00,79.99,80.14,79.98,80.11,33260.0,71.7573,71.8919,71.7484,71.865,33260.0
2019-09-23 15:30:00,80.11,80.11,79.86,79.91,121072.0,71.865,71.865,71.6407,71.6856,121072.0
2019-09-24 09:30:00,80.39,80.71,79.89,80.58,66304.0,72.1162,72.4032,71.6676,72.2866,66304.0
2019-09-24 10:00:00,80.55,80.99,80.41,80.43,60526.0,72.2597,72.6544,72.1341,72.1521,60526.0
2019-09-24 10:30:00,80.42,80.61,80.36,80.5,72262.0,72.1431,72.3135,72.0893,72.2148,72262.0
2019-09-24 11:00:00,80.49,80.49,79.89,79.9,77222.0,72.2059,72.2059,71.6676,71.6766,77222.0
2019-09-24 11:30:00,79.89,79.89,79.6,79.77,34634.0,71.6676,71.6676,71.4075,71.56,34634.0
2019-09-24 12:00:00,79.76,80.08,79.66,79.73,27578.0,71.551,71.8381,71.4613,71.5241,27578.0
2019-09-24 12:30:00,79.71,79.73,79.44,79.7,41300.0,71.5062,71.5241,71.2639,71.4972,41300.0
2019-09-24 13:00:00,79.71,79.76,79.6,79.68,20184.0,71.5062,71.551,71.4075,71.4792,20184.0
2019-09-24 13:30:00,79.71,79.89,79.66,79.79,30298.0,71.5062,71.6676,71.4613,71.5779,30298.0
2019-09-24 14:00:00,79.79,80.23,79.76,80.12,37040.0,71.5779,71.9726,71.551,71.874,37040.0
2019-09-24 14:30:00,80.1,80.13,79.94,80.06,41330.0,71.856,71.8829,71.7125,71.8201,41330.0
2019-09-24 15:00:00,80.06,80.14,79.94,80.01,42010.0,71.8201,71.8919,71.7125,71.7753,42010.0
2019-09-24 15:30:00,80.01,80.03,79.74,79.93,178412.0,71.7753,71.7932,71.5331,71.7035,178412.0
2019-09-25 09:30:00,80.09,80.54,80.03,80.27,37794.0,71.847,72.2507,71.7932,72.0085,37794.0
2019-09-25 10:00:00,80.31,80.63,80.26,80.46,34556.0,72.0444,72.3315,71.9995,72.179,34556.0
2019-09-25 10:30:00,80.43,80.52,80.18,80.32,31880.0,72.1521,72.2328,71.9278,72.0534,31880.0
2019-09-25 11:00:00,80.33,80.37,79.81,79.91,23474.0,72.0623,72.0982,71.5959,71.6856,23474.0
2019-09-25 11:30:00,79.89,80.21,79.84,80.12,25676.0,71.6676,71.9547,71.6228,71.874,25676.0
2019-09-25 12:00:00,80.11,80.18,79.83,79.85,24230.0,71.865,71.9278,71.6138,71.6317,24230.0
2019-09-25 12:30:00,79.85,79.88,79.72,79.76,25968.0,71.6317,71.6587,71.5151,71.551,25968.0
2019-09-25 13:00:00,79.79,79.89,79.68,79.86,29962.0,71.5779,71.6676,71.4792,71.6407,29962.0
2019-09-25 13:30:00,79.85,79.94,79.75,79.91,49878.0,71.6317,71.7125,71.542,71.6856,49878.0
2019-09-25 14:00:00,79.91,80.06,79.89,80.02,66170.0,71.6856,71.8201,71.6676,71.7842,66170.0
2019-09-25 14:30:00,80.04,80.29,80.02,80.27,34784.0,71.8022,72.0265,71.7842,72.0085,34784.0
2019-09-25 15:00:00,80.26,80.33,80.22,80.25,39730.0,71.9995,72.0623,71.9637,71.9906,39730.0
2019-09-25 15:30:00,80.26,80.48,80.18,80.3,133122.0,71.9995,72.1969,71.9278,72.0354,133122.0
2019-09-26 09:30:00,80.94,80.99,80.49,80.58,46802.0,72.6096,72.6544,72.2059,72.2866,46802.0
2019-09-26 10:00:00,80.58,80.88,80.31,80.55,31598.0,72.2866,72.5557,72.0444,72.2597,31598.0
2019-09-26 10:30:00,80.54,80.54,80.14,80.33,29502.0,72.2507,72.2507,71.8919,72.0623,29502.0
2019-09-26 11:00:00,80.35,80.52,80.28,80.5,35464.0,72.0803,72.2328,72.0175,72.2148,35464.0
2019-09-26 11:30:00,80.49,80.62,80.27,80.27,31544.0,72.2059,72.3225,72.0085,72.0085,31544.0
2019-09-26 12:00:00,80.25,80.59,80.22,80.51,22236.0,71.9906,72.2956,71.9637,72.2238,22236.0
2019-09-26 12:30:00,80.49,80.51,80.35,80.45,26902.0,72.2059,72.2238,72.0803,72.17,26902.0
2019-09-26 13:00:00,80.48,80.61,80.45,80.57,19580.0,72.1969,72.3135,72.17,72.2776,19580.0
2019-09-26 13:30:00,80.57,80.57,80.32,80.36,102070.0,72.2776,72.2776,72.0534,72.0893,102070.0
2019-09-26 14:00:00,80.41,80.69,80.41,80.65,33606.0,72.1341,72.3853,72.1341,72.3494,33606.0
2019-09-26 14:30:00,80.65,80.66,80.49,80.49,26200.0,72.3494,72.3584,72.2059,72.2059,26200.0
2019-09-26 15:00:00,80.52,80.64,80.47,80.6,34230.0,72.2328,72.3404,72.1879,72.3046,34230.0
2019-09-26 15:30:00,80.57,80.64,80.2,80.33,164152.0,72.2776,72.3404,71.9457,72.0623,164152.0
2019-09-27 09:30:00,80.54,80.62,79.56,79.76,62090.0,72.2507,72.3225,71.3716,71.551,62090.0
2019-09-27 10:00:00,79.85,79.95,78.83,78.97,62254.0,71.6317,71.7215,70.7167,70.8423,62254.0
2019-09-27 10:30:00,79.02,79.19,78.5,78.96,67134.0,70.8872,71.0397,70.4207,70.8333,67134.0
2019-09-27 11:00:00,78.96,79.01,78.64,78.94,60746.0,70.8333,70.8782,70.5463,70.8154,60746.0
2019-09-27 11:30:00,78.96,79.01,78.46,78.53,58770.0,70.8333,70.8782,70.3848,70.4476,58770.0
2019-09-27 12:00:00,78.5,78.64,78.4,78.42,39060.0,70.4207,70.5463,70.331,70.3489,39060.0
2019-09-27 12:30:00,78.42,78.44,78.08,78.1,38712.0,70.3489,70.3669,70.0439,70.0619,38712.0
2019-09-27 13:00:00,78.08,78.36,78.07,78.17,33792.0,70.0439,70.2951,70.0349,70.1247,33792.0
2019-09-27 13:30:00,78.17,78.36,78.11,78.35,40760.0,70.1247,70.2951,70.0708,70.2861,40760.0
2019-09-27 14:00:00,78.33,78.33,78.0,78.04,39522.0,70.2682,70.2682,69.9721,70.008,39522.0
2019-09-27 14:30:00,78.06,78.21,78.0,78.1,39476.0,70.026,70.1605,69.9721,70.0619,39476.0
2019-09-27 15:00:00,78.1,78.23,77.97,78.06,75992.0,70.0619,70.1785,69.9452,70.026,75992.0
2019-09-27 15:30:00,78.03,78.42,78.03,78.38,236008.0,69.9991,70.3489,69.9991,70.313,236008.0
2019-09-30 09:30:00,78.41,78.82,78.3,78.45,110018.0,70.34,70.7078,70.2413,70.3758,110018.0
2019-09-30 10:00:00,78.39,78.52,78.2,78.2,72386.0,70.322,70.4386,70.1516,70.1516,72386.0
2019-09-30 10:30:00,78.24,78.38,78.1,78.22,70112.0,70.1874,70.313,70.0619,70.1695,70112.0
2019-09-30 11:00:00,78.22,78.42,78.02,78.39,75758.0,70.1695,70.3489,69.9901,70.322,75758.0
2019-09-30 11:30:00,78.36,78.51,78.29,78.46,53474.0,70.2951,70.4297,70.2323,70.3848,53474.0
2019-09-30 12:00:00,78.48,78.69,78.45,78.66,87916.0,70.4027,70.5911,70.3758,70.5642,87916.0
2019-09-30 12:30:00,78.64,78.65,78.45,78.47,61128.0,70.5463,70.5553,70.3758,70.3938,61128.0
2019-09-30 13:00:00,78.48,78.53,78.27,78.29,70904.0,70.4027,70.4476,70.2144,70.2323,70904.0
2019-09-30 13:30:00,78.28,78.51,78.22,78.23,57460.0,70.2233,70.4297,70.1695,70.1785,57460.0
2019-09-30 14:00:00,78.2,78.28,78.13,78.23,47248.0,70.1516,70.2233,70.0888,70.1785,47248.0
2019-09-30 14:30:00,78.22,78.35,78.17,78.19,75160.0,70.1695,70.2861,70.1247,70.1426,75160.0
2019-09-30 15:00:00,78.21,78.28,78.09,78.14,89784.0,70.1605,70.2233,70.0529,70.0977,89784.0
2019-09-30 15:30:00,78.14,78.27,78.01,78.18,395056.0,70.0977,70.2144,69.9811,70.1336,395056.0
2019-10-01 09:30:00,79.37,82.0,79.33,81.83,965132.0,71.2011,73.5605,71.1653,73.408,965132.0
2019-10-01 10:00:00,81.67,82.31,81.53,82.06,423606.0,73.2644,73.8386,73.1388,73.6143,423606.0
2019-10-01 10:30:00,82.08,83.29,82.07,82.56,563902.0,73.6322,74.7177,73.6233,74.0628,563902.0
2019-10-01 11:00:00,82.57,83.04,82.41,82.88,228618.0,74.0718,74.4934,73.9283,74.3499,228618.0
2019-10-01 11:30:00,82.88,83.99,82.81,83.94,296482.0,74.3499,75.3457,74.2871,75.3008,296482.0
2019-10-01 12:00:00,83.94,84.43,83.91,84.2,268450.0,75.3008,75.7404,75.2739,75.534,268450.0
2019-10-01 12:30:00,84.23,84.3,83.81,83.85,215722.0,75.561,75.6237,75.1842,75.2201,215722.0
2019-10-01 13:00:00,83.85,83.98,83.11,83.86,293510.0,75.2201,75.3367,74.5562,75.229,293510.0
2019-10-01 13:30:00,83.86,83.88,83.28,83.51,177902.0,75.229,75.247,74.7087,74.9151,177902.0
2019-10-01 14:00:00,83.52,83.99,82.67,83.17,301698.0,74.924,75.3457,74.1615,74.61,301698.0
2019-10-01 14:30:00,83.22,83.49,82.85,83.3,173748.0,74.6549,74.8971,74.323,74.7267,173748.0
2019-10-01 15:00:00,83.3,83.46,83.13,83.23,176496.0,74.7267,74.8702,74.5742,74.6639,176496.0
2019-10-01 15:30:00,83.25,83.85,83.25,83.48,624618.0,74.6818,75.2201,74.6818,74.8881,624618.0
2019-10-02 09:30:00,82.83,83.22,82.0,82.36,211082.0,74.305,74.6549,73.5605,73.8834,211082.0
2019-10-02 10:00:00,82.31,82.39,81.56,81.58,283940.0,73.8386,73.9103,73.1658,73.1837,283940.0
2019-10-02 10:30:00,81.63,81.79,81.38,81.6,113970.0,73.2285,73.3721,73.0043,73.2016,113970.0
2019-10-02 11:00:00,81.57,82.26,81.26,82.14,87472.0,73.1747,73.7937,72.8966,73.6861,87472.0
2019-10-02 11:30:00,82.08,82.2,81.61,82.06,93502.0,73.6322,73.7399,73.2106,73.6143,93502.0
2019-10-02 12:00:00,82.11,82.11,81.86,82.08,53730.0,73.6591,73.6591,73.4349,73.6322,53730.0
2019-10-02 12:30:00,82.07,82.21,81.76,82.08,64446.0,73.6233,73.7489,73.3452,73.6322,64446.0
2019-10-02 13:00:00,82.11,82.66,82.07,82.14,130512.0,73.6591,74.1525,73.6233,73.6861,130512.0
2019-10-02 13:30:00,82.17,82.39,81.87,82.19,45992.0,73.713,73.9103,73.4438,73.7309,45992.0
2019-10-02 14:00:00,82.19,82.49,82.07,82.3,47784.0,73.7309,74.0,73.6233,73.8296,47784.0
2019-10-02 14:30:00,82.28,82.57,82.21,82.57,63090.0,73.8116,74.0718,73.7489,74.0718,63090.0
2019-10-02 15:00:00,82.52,82.77,82.36,82.56,91364.0,74.0269,74.2512,73.8834,74.0628,91364.0
2019-10-02 15:30:00,82.55,82.76,82.34,82.42,347722.0,74.0539,74.2422,73.8655,73.9372,347722.0
2019-10-03 09:30:00,82.51,83.8,82.45,83.75,124746.0,74.018,75.1752,73.9642,75.1304,124746.0
2019-10-03 10:00:00,83.83,83.99,83.31,83.77,236298.0,75.2021,75.3457,74.7356,75.1483,236298.0
2019-10-03 10:30:00,83.83,83.83,82.84,83.0,98056.0,75.2021,75.2021,74.314,74.4575,98056.0
2019-10-03 11:00:00,82.96,83.14,82.81,83.01,141232.0,74.4217,74.5831,74.2871,74.4665,141232.0
2019-10-03 11:30:00,83.01,83.07,82.82,82.95,41200.0,74.4665,74.5203,74.2961,74.4127,41200.0
2019-10-03 12:00:00,82.95,83.23,82.95,83.03,46196.0,74.4127,74.6639,74.4127,74.4845,46196.0
2019-10-03 12:30:00,83.02,83.42,83.01,83.39,74784.0,74.4755,74.8343,74.4665,74.8074,74784.0
2019-10-03 13:00:00,83.41,83.49,83.32,83.33,32366.0,74.8253,74.8971,74.7446,74.7536,32366.0
2019-10-03 13:30:00,83.33,83.53,83.26,83.49,30090.0,74.7536,74.933,74.6908,74.8971,30090.0
2019-10-03 14:00:00,83.5,83.76,83.46,83.67,118164.0,74.9061,75.1393,74.8702,75.0586,118164.0
2019-10-03 14:30:00,83.63,83.67,83.45,83.49,35934.0,75.0227,75.0586,74.8612,74.8971,35934.0
2019-10-03 15:00:00,83.5,83.61,83.48,83.6,57972.0,74.9061,75.0048,74.8881,74.9958,57972.0
2019-10-03 15:30:00,83.6,83.78,83.54,83.69,263670.0,74.9958,75.1573,74.942,75.0765,263670.0
2019-10-04 09:30:00,83.67,84.07,83.39,83.57,56598.0,75.3118,75.6718,75.0598,75.2218,56598.0
2019-10-04 10:00:00,83.56,84.01,83.5,83.85,38520.0,75.2128,75.6178,75.1588,75.4738,38520.0
2019-10-04 10:30:00,83.86,83.98,83.74,83.97,33962.0,75.4828,75.5908,75.3748,75.5818,33962.0
2019-10-04 11:00:00,83.96,84.16,83.85,83.89,45662.0,75.5728,75.7529,75.4738,75.5098,45662.0
2019-10-04 11:30:00,83.98,84.06,83.86,83.87,29146.0,75.5908,75.6628,75.4828,75.4918,29146.0
2019-10-04 12:00:00,83.89,84.25,83.89,84.14,27108.0,75.5098,75.8339,75.5098,75.7349,27108.0
2019-10-04 12:30:00,84.16,84.29,84.14,84.19,16884.0,75.7529,75.8699,75.7349,75.7799,16884.0
2019-10-04 13:00:00,84.15,84.17,83.96,84.08,11862.0,75.7439,75.7619,75.5728,75.6808,11862.0
2019-10-04 13:30:00,84.08,84.22,84.06,84.06,17624.0,75.6808,75.8069,75.6628,75.6628,17624.0
2019-10-04 14:00:00,84.03,84.15,84.03,84.08,33526.0,75.6358,75.7439,75.6358,75.6808,33526.0
2019-10-04 14:30:00,84.08,84.33,84.05,84.33,30626.0,75.6808,75.9059,75.6538,75.9059,30626.0
2019-10-04 15:00:00,84.35,84.44,84.3,84.39,35016.0,75.9239,76.0049,75.8789,75.9599,35016.0
2019-10-04 15:30:00,84.41,84.5,84.21,84.48,186634.0,75.9779,76.0589,75.7979,76.0409,186634.0
2019-10-07 09:30:00,84.11,84.18,83.38,83.52,50992.0,75.7078,75.7709,75.0508,75.1768,50992.0
2019-10-07 10:00:00,83.53,84.13,83.53,83.81,29214.0,75.1858,75.7259,75.1858,75.4378,29214.0
2019-10-07 10:30:00,83.79,83.99,83.79,83.89,38066.0,75.4198,75.5998,75.4198,75.5098,38066.0
2019-10-07 11:00:00,83.89,84.01,83.66,83.94,39230.0,75.5098,75.6178,75.3028,75.5548,39230.0
2019-10-07 11:30:00,83.99,84.39,83.99,84.36,22292.0,75.5998,75.9599,75.5998,75.9329,22292.0
2019-10-07 12:00:00,84.41,84.5,84.3,84.33,51146.0,75.9779,76.0589,75.8789,75.9059,51146.0
2019-10-07 12:30:00,84.33,84.57,84.29,84.29,30966.0,75.9059,76.1219,75.8699,75.8699,30966.0
2019-10-07 13:00:00,84.27,84.31,84.03,84.28,23812.0,75.8519,75.8879,75.6358,75.8609,23812.0
2019-10-07 13:30:00,84.26,84.49,84.26,84.39,27504.0,75.8429,76.0499,75.8429,75.9599,27504.0
2019-10-07 14:00:00,84.41,84.41,84.12,84.13,32382.0,75.9779,75.9779,75.7169,75.7259,32382.0
2019-10-07 14:30:00,84.1,84.28,83.98,84.27,25576.0,75.6988,75.8609,75.5908,75.8519,25576.0
2019-10-07 15:00:00,84.23,84.46,84.22,84.42,28750.0,75.8159,76.0229,75.8069,75.9869,28750.0
2019-10-07 15:30:00,84.42,84.42,84.08,84.13,149346.0,75.9869,75.9869,75.6808,75.7259,149346.0
2019-10-08 09:30:00,84.16,84.22,83.51,83.81,43866.0,75.7529,75.8069,75.1678,75.4378,43866.0
2019-10-08 10:00:00,83.69,84.11,83.49,83.78,34970.0,75.3298,75.7078,75.1498,75.4108,34970.0
2019-10-08 10:30:00,83.73,84.01,83.69,83.99,55422.0,75.3658,75.6178,75.3298,75.5998,55422.0
2019-10-08 11:00:00,84.04,84.14,83.74,83.76,22976.0,75.6448,75.7349,75.3748,75.3928,22976.0
2019-10-08 11:30:00,83.75,83.81,83.61,83.65,24510.0,75.3838,75.4378,75.2578,75.2938,24510.0
2019-10-08 12:00:00,83.66,83.72,83.58,83.69,67366.0,75.3028,75.3568,75.2308,75.3298,67366.0
2019-10-08 12:30:00,83.7,83.78,83.6,83.76,27746.0,75.3388,75.4108,75.2488,75.3928,27746.0
2019-10-08 13:00:00,83.72,83.95,83.67,83.95,19840.0,75.3568,75.5638,75.3118,75.5638,19840.0
2019-10-08 13:30:00,83.94,84.02,83.91,83.98,24070.0,75.5548,75.6268,75.5278,75.5908,24070.0
2019-10-08 14:00:00,83.97,84.15,83.76,84.08,19224.0,75.5818,75.7439,75.3928,75.6808,19224.0
2019-10-08 14:30:00,84.15,84.21,83.91,84.02,22862.0,75.7439,75.7979,75.5278,75.6268,22862.0
2019-10-08 15:00:00,84.01,84.06,83.7,83.75,48954.0,75.6178,75.6628,75.3388,75.3838,48954.0
2019-10-08 15:30:00,83.77,83.83,83.33,83.33,144612.0,75.4018,75.4558,75.0058,75.0058,144612.0
2019-10-09 09:30:00,83.39,83.56,82.62,82.67,68268.0,75.0598,75.2128,74.3667,74.4117,68268.0
2019-10-09 10:00:00,82.67,82.83,82.42,82.67,43984.0,74.4117,74.5557,74.1867,74.4117,43984.0
2019-10-09 10:30:00,82.74,82.8,82.55,82.65,49658.0,74.4747,74.5287,74.3037,74.3937,49658.0
2019-10-09 11:00:00,82.64,82.64,82.19,82.19,35692.0,74.3847,74.3847,73.9796,73.9796,35692.0
2019-10-09 11:30:00,82.22,83.21,82.18,83.21,161490.0,74.0067,74.8978,73.9706,74.8978,161490.0
2019-10-09 12:00:00,83.15,83.29,82.79,82.8,15006.0,74.8437,74.9698,74.5197,74.5287,15006.0
2019-10-09 12:30:00,82.84,83.14,82.84,83.09,19008.0,74.5647,74.8347,74.5647,74.7897,19008.0
2019-10-09 13:00:00,83.11,83.22,83.02,83.08,18262.0,74.8077,74.9068,74.7267,74.7807,18262.0
2019-10-09 13:30:00,83.1,83.17,82.88,82.94,32840.0,74.7987,74.8618,74.6007,74.6547,32840.0
2019-10-09 14:00:00,82.95,83.06,82.85,82.98,34358.0,74.6637,74.7627,74.5737,74.6907,34358.0
2019-10-09 14:30:00,82.98,83.07,82.89,83.07,47260.0,74.6907,74.7717,74.6097,74.7717,47260.0
2019-10-09 15:00:00,83.12,83.16,82.97,83.14,41966.0,74.8167,74.8527,74.6817,74.8347,41966.0
2019-10-09 15:30:00,83.14,83.33,83.07,83.2,138584.0,74.8347,75.0058,74.7717,74.8888,138584.0
2019-10-10 09:30:00,82.55,82.83,82.17,82.83,65070.0,74.3037,74.5557,73.9616,74.5557,65070.0
2019-10-10 10:00:00,82.82,82.95,82.66,82.8,26656.0,74.5467,74.6637,74.4027,74.5287,26656.0
2019-10-10 10:30:00,82.84,83.14,82.82,82.96,28748.0,74.5647,74.8347,74.5467,74.6727,28748.0
2019-10-10 11:00:00,82.99,83.33,82.97,83.3,16888.0,74.6997,75.0058,74.6817,74.9788,16888.0
2019-10-10 11:30:00,83.33,83.38,83.14,83.3,23338.0,75.0058,75.0508,74.8347,74.9788,23338.0
2019-10-10 12:00:00,83.32,83.61,83.22,83.39,29982.0,74.9968,75.2578,74.9068,75.0598,29982.0
2019-10-10 12:30:00,83.36,83.36,83.14,83.25,13264.0,75.0328,75.0328,74.8347,74.9338,13264.0
2019-10-10 13:00:00,83.27,83.36,83.25,83.35,17538.0,74.9518,75.0328,74.9338,75.0238,17538.0
2019-10-10 13:30:00,83.33,83.47,83.19,83.42,23776.0,75.0058,75.1318,74.8798,75.0868,23776.0
2019-10-10 14:00:00,83.38,83.47,83.2,83.26,38166.0,75.0508,75.1318,74.8888,74.9428,38166.0
2019-10-10 14:30:00,83.28,83.39,83.11,83.16,67288.0,74.9608,75.0598,74.8077,74.8527,67288.0
2019-10-10 15:00:00,83.17,83.21,82.93,83.21,32608.0,74.8618,74.8978,74.6457,74.8978,32608.0
2019-10-10 15:30:00,83.22,83.25,82.79,82.87,200532.0,74.9068,74.9338,74.5197,74.5917,200532.0
2019-10-11 09:30:00,82.98,82.98,82.26,82.3,60522.0,74.6907,74.6907,74.0427,74.0787,60522.0
2019-10-11 10:00:00,82.23,82.43,82.12,82.32,35012.0,74.0157,74.1957,73.9166,74.0967,35012.0
2019-10-11 10:30:00,82.29,82.29,82.03,82.14,26678.0,74.0697,74.0697,73.8356,73.9346,26678.0
2019-10-11 11:00:00,82.12,82.48,82.12,82.42,53610.0,73.9166,74.2407,73.9166,74.1867,53610.0
2019-10-11 11:30:00,82.42,82.72,82.42,82.63,18816.0,74.1867,74.4567,74.1867,74.3757,18816.0
2019-10-11 12:00:00,82.69,82.77,82.57,82.72,17216.0,74.4297,74.5017,74.3217,74.4567,17216.0
2019-10-11 12:30:00,82.72,82.8,82.5,82.75,13004.0,74.4567,74.5287,74.2587,74.4837,13004.0
2019-10-11 13:00:00,82.74,82.83,82.63,82.72,20044.0,74.4747,74.5557,74.3757,74.4567,20044.0
2019-10-11 13:30:00,82.71,82.87,82.67,82.82,14832.0,74.4477,74.5917,74.4117,74.5467,14832.0
2019-10-11 14:00:00,82.8,82.84,82.6,82.8,29842.0,74.5287,74.5647,74.3487,74.5287,29842.0
2019-10-11 14:30:00,82.79,82.91,82.78,82.83,26252.0,74.5197,74.6277,74.5107,74.5557,26252.0
2019-10-11 15:00:00,82.85,82.86,82.65,82.7,41534.0,74.5737,74.5827,74.3937,74.4387,41534.0
2019-10-11 15:30:00,82.7,82.73,82.2,82.35,238926.0,74.4387,74.4657,73.9886,74.1237,238926.0
2019-10-14 09:30:00,82.5,82.57,82.01,82.37,42334.0,74.2587,74.3217,73.8176,74.1417,42334.0
2019-10-14 10:00:00,82.39,82.97,82.39,82.8,16204.0,74.1597,74.6817,74.1597,74.5287,16204.0
2019-10-14 10:30:00,82.74,82.93,82.66,82.78,36272.0,74.4747,74.6457,74.4027,74.5107,36272.0
2019-10-14 11:00:00,82.75,82.75,82.41,82.48,31014.0,74.4837,74.4837,74.1777,74.2407,31014.0
2019-10-14 11:30:00,82.5,82.56,82.27,82.27,14700.0,74.2587,74.3127,74.0517,74.0517,14700.0
2019-10-14 12:00:00,82.29,82.31,81.65,81.72,97112.0,74.0697,74.0877,73.4936,73.5566,97112.0
2019-10-14 12:30:00,81.73,81.86,81.54,81.64,48354.0,73.5656,73.6826,73.3946,73.4846,48354.0
2019-10-14 13:00:00,81.64,81.94,81.64,81.73,20512.0,73.4846,73.7546,73.4846,73.5656,20512.0
2019-10-14 13:30:00,81.71,81.84,81.68,81.82,24804.0,73.5476,73.6646,73.5206,73.6466,24804.0
2019-10-14 14:00:00,81.83,82.08,81.78,81.78,19890.0,73.6556,73.8806,73.6106,73.6106,19890.0
2019-10-14 14:30:00,81.81,81.82,81.64,81.64,22942.0,73.6376,73.6466,73.4846,73.4846,22942.0
2019-10-14 15:00:00,81.66,81.69,81.55,81.58,48740.0,73.5026,73.5296,73.4036,73.4306,48740.0
2019-10-14 15:30:00,81.58,81.58,81.38,81.51,132658.0,73.4306,73.4306,73.2506,73.3676,132658.0
2019-10-15 09:30:00,81.83,81.83,81.43,81.58,34792.0,73.6556,73.6556,73.2956,73.4306,34792.0
2019-10-15 10:00:00,81.54,81.61,81.03,81.11,30032.0,73.3946,73.4576,72.9355,73.0075,30032.0
2019-10-15 10:30:00,81.03,81.11,80.85,81.0,25790.0,72.9355,73.0075,72.7735,72.9085,25790.0
2019-10-15 11:00:00,80.97,81.22,80.86,81.17,34174.0,72.8815,73.1065,72.7825,73.0615,34174.0
2019-10-15 11:30:00,81.05,81.11,80.64,80.73,31120.0,72.9535,73.0075,72.5845,72.6655,31120.0
2019-10-15 12:00:00,80.73,80.83,80.54,80.58,37418.0,72.6655,72.7555,72.4945,72.5305,37418.0
2019-10-15 12:30:00,80.58,80.73,80.54,80.71,26860.0,72.5305,72.6655,72.4945,72.6475,26860.0
2019-10-15 13:00:00,80.72,80.73,80.46,80.57,43310.0,72.6565,72.6655,72.4225,72.5215,43310.0
2019-10-15 13:30:00,80.59,80.7,80.52,80.67,32216.0,72.5395,72.6385,72.4765,72.6115,32216.0
2019-10-15 14:00:00,80.7,80.83,80.66,80.78,39784.0,72.6385,72.7555,72.6025,72.7105,39784.0
2019-10-15 14:30:00,80.79,80.89,80.52,80.61,45868.0,72.7195,72.8095,72.4765,72.5575,45868.0
2019-10-15 15:00:00,80.61,80.77,80.56,80.72,51036.0,72.5575,72.7015,72.5125,72.6565,51036.0
2019-10-15 15:30:00,80.73,80.76,80.41,80.53,172960.0,72.6655,72.6925,72.3775,72.4855,172960.0
2019-10-16 09:30:00,80.73,80.73,79.87,80.26,60224.0,72.6655,72.6655,71.8914,72.2424,60224.0
2019-10-16 10:00:00,80.2,80.27,80.03,80.13,24034.0,72.1884,72.2514,72.0354,72.1254,24034.0
2019-10-16 10:30:00,80.11,80.56,80.1,80.38,65966.0,72.1074,72.5125,72.0984,72.3505,65966.0
2019-10-16 11:00:00,80.49,80.54,80.29,80.38,33358.0,72.4495,72.4945,72.2694,72.3505,33358.0
2019-10-16 11:30:00,80.4,80.4,80.14,80.17,10866.0,72.3685,72.3685,72.1344,72.1614,10866.0
2019-10-16 12:00:00,80.19,80.58,80.19,80.51,18092.0,72.1794,72.5305,72.1794,72.4675,18092.0
2019-10-16 12:30:00,80.47,80.47,80.23,80.39,17104.0,72.4315,72.4315,72.2154,72.3595,17104.0
2019-10-16 13:00:00,80.42,80.42,80.26,80.3,9812.0,72.3865,72.3865,72.2424,72.2784,9812.0
2019-10-16 13:30:00,80.36,80.46,80.1,80.12,28702.0,72.3325,72.4225,72.0984,72.1164,28702.0
2019-10-16 14:00:00,80.11,80.12,80.02,80.07,31038.0,72.1074,72.1164,72.0264,72.0714,31038.0
2019-10-16 14:30:00,80.09,80.25,80.08,80.25,42052.0,72.0894,72.2334,72.0804,72.2334,42052.0
2019-10-16 15:00:00,80.25,80.33,80.04,80.05,44938.0,72.2334,72.3055,72.0444,72.0534,44938.0
2019-10-16 15:30:00,80.06,80.31,80.06,80.21,303586.0,72.0624,72.2874,72.0624,72.1974,303586.0
2019-10-17 09:30:00,80.44,80.97,80.23,80.86,50228.0,72.4045,72.8815,72.2154,72.7825,50228.0
2019-10-17 10:00:00,80.82,81.17,80.63,81.0,33296.0,72.7465,73.0615,72.5755,72.9085,33296.0
2019-10-17 10:30:00,81.02,81.2,80.92,81.05,50550.0,72.9265,73.0885,72.8365,72.9535,50550.0
2019-10-17 11:00:00,81.05,81.15,80.79,81.08,65446.0,72.9535,73.0435,72.7195,72.9805,65446.0
2019-10-17 11:30:00,81.08,81.38,81.08,81.33,21726.0,72.9805,73.2506,72.9805,73.2056,21726.0
2019-10-17 12:00:00,81.33,81.33,80.96,81.3,34858.0,73.2056,73.2056,72.8725,73.1786,34858.0
2019-10-17 12:30:00,81.3,81.49,81.29,81.49,22044.0,73.1786,73.3496,73.1696,73.3496,22044.0
2019-10-17 13:00:00,81.5,81.59,81.46,81.55,23234.0,73.3586,73.4396,73.3226,73.4036,23234.0
2019-10-17 13:30:00,81.57,81.58,81.26,81.26,26116.0,73.4216,73.4306,73.1425,73.1425,26116.0
2019-10-17 14:00:00,81.28,81.29,80.94,81.16,53134.0,73.1606,73.1696,72.8545,73.0525,53134.0
2019-10-17 14:30:00,81.16,81.17,80.98,81.0,58212.0,73.0525,73.0615,72.8905,72.9085,58212.0
2019-10-17 15:00:00,81.01,81.13,81.0,81.02,59762.0,72.9175,73.0255,72.9085,72.9265,59762.0
2019-10-17 15:30:00,81.04,81.22,80.98,81.04,146992.0,72.9445,73.1065,72.8905,72.9445,146992.0
2019-10-18 09:30:00,80.92,81.08,80.78,81.06,105296.0,72.8365,72.9805,72.7105,72.9625,105296.0
2019-10-18 10:00:00,81.08,81.1,80.81,80.86,94000.0,72.9805,72.9985,72.7375,72.7825,94000.0
2019-10-18 10:30:00,80.86,81.08,80.77,81.05,27008.0,72.7825,72.9805,72.7015,72.9535,27008.0
2019-10-18 11:00:00,81.07,81.14,80.98,81.01,29710.0,72.9715,73.0345,72.8905,72.9175,29710.0
2019-10-18 11:30:00,81.01,81.1,80.77,80.79,133984.0,72.9175,72.9985,72.7015,72.7195,133984.0
2019-10-18 12:00:00,80.77,80.88,80.77,80.8,16482.0,72.7015,72.8005,72.7015,72.7285,16482.0
2019-10-18 12:30:00,80.78,80.86,80.77,80.83,19024.0,72.7105,72.7825,72.7015,72.7555,19024.0
2019-10-18 13:00:00,80.82,80.91,80.79,80.89,16092.0,72.7465,72.8275,72.7195,72.8095,16092.0
2019-10-18 13:30:00,80.88,81.02,80.88,81.02,25072.0,72.8005,72.9265,72.8005,72.9265,25072.0
2019-10-18 14:00:00,81.04,81.08,80.94,80.96,25220.0,72.9445,72.9805,72.8545,72.8725,25220.0
2019-10-18 14:30:00,80.96,81.06,80.95,81.01,35058.0,72.8725,72.9625,72.8635,72.9175,35058.0
2019-10-18 15:00:00,81.03,81.05,80.82,80.83,39196.0,72.9355,72.9535,72.7465,72.7555,39196.0
2019-10-18 15:30:00,80.84,80.94,80.79,80.8,132104.0,72.7645,72.8545,72.7195,72.7285,132104.0
2019-10-21 09:30:00,80.7,81.03,80.58,80.72,42524.0,72.6385,72.9355,72.5305,72.6565,42524.0
2019-10-21 10:00:00,80.78,81.4,80.75,81.38,19032.0,72.7105,73.2686,72.6835,73.2506,19032.0
2019-10-21 10:30:00,81.38,81.41,81.05,81.26,29390.0,73.2506,73.2776,72.9535,73.1425,29390.0
2019-10-21 11:00:00,81.25,81.44,81.0,81.07,22390.0,73.1335,73.3046,72.9085,72.9715,22390.0
2019-10-21 11:30:00,81.05,81.05,80.83,80.89,18016.0,72.9535,72.9535,72.7555,72.8095,18016.0
2019-10-21 12:00:00,80.89,80.94,80.77,80.94,11282.0,72.8095,72.8545,72.7015,72.8545,11282.0
2019-10-21 12:30:00,81.06,81.13,81.02,81.08,11942.0,72.9625,73.0255,72.9265,72.9805,11942.0
2019-10-21 13:00:00,81.08,81.22,81.04,81.2,11892.0,72.9805,73.1065,72.9445,73.0885,11892.0
2019-10-21 13:30:00,81.19,81.2,81.06,81.08,10066.0,73.0795,73.0885,72.9625,72.9805,10066.0
2019-10-21 14:00:00,81.06,81.29,81.06,81.24,44590.0,72.9625,73.1696,72.9625,73.1245,44590.0
2019-10-21 14:30:00,81.26,81.32,81.24,81.24,29396.0,73.1425,73.1966,73.1245,73.1245,29396.0
2019-10-21 15:00:00,81.21,81.27,81.17,81.24,28478.0,73.0975,73.1516,73.0615,73.1245,28478.0
2019-10-21 15:30:00,81.24,81.34,81.15,81.2,118162.0,73.1245,73.2146,73.0435,73.0885,118162.0
2019-10-22 09:30:00,81.44,81.71,80.9,81.42,30044.0,73.3046,73.5476,72.8185,73.2866,30044.0
2019-10-22 10:00:00,81.42,81.49,81.14,81.3,25418.0,73.2866,73.3496,73.0345,73.1786,25418.0
2019-10-22 10:30:00,81.34,81.35,80.83,80.83,46644.0,73.2146,73.2236,72.7555,72.7555,46644.0
2019-10-22 11:00:00,80.83,81.02,80.79,81.01,26638.0,72.7555,72.9265,72.7195,72.9175,26638.0
2019-10-22 11:30:00,80.94,80.98,80.5,80.53,35218.0,72.8545,72.8905,72.4585,72.4855,35218.0
2019-10-22 12:00:00,80.58,80.79,80.53,80.53,23048.0,72.5305,72.7195,72.4855,72.4855,23048.0
2019-10-22 12:30:00,80.5,80.94,80.48,80.93,40550.0,72.4585,72.8545,72.4405,72.8455,40550.0
2019-10-22 13:00:00,80.92,80.94,80.61,80.61,31972.0,72.8365,72.8545,72.5575,72.5575,31972.0
2019-10-22 13:30:00,80.64,80.78,80.64,80.69,24020.0,72.5845,72.7105,72.5845,72.6295,24020.0
2019-10-22 14:00:00,80.67,80.74,80.6,80.67,41350.0,72.6115,72.6745,72.5485,72.6115,41350.0
2019-10-22 14:30:00,80.68,80.76,80.61,80.73,32050.0,72.6205,72.6925,72.5575,72.6655,32050.0
2019-10-22 15:00:00,80.72,80.72,80.5,80.62,68556.0,72.6565,72.6565,72.4585,72.5665,68556.0
2019-10-22 15:30:00,80.61,80.66,80.23,80.29,193024.0,72.5575,72.6025,72.2154,72.2694,193024.0
2019-10-23 09:30:00,80.33,80.58,80.04,80.16,47050.0,72.3055,72.5305,72.0444,72.1524,47050.0
2019-10-23 10:00:00,80.13,80.22,79.92,80.04,57068.0,72.1254,72.2064,71.9364,72.0444,57068.0
2019-10-23 10:30:00,80.0,80.04,79.76,79.87,37794.0,72.0084,72.0444,71.7924,71.8914,37794.0
2019-10-23 11:00:00,79.89,80.1,79.86,79.98,26160.0,71.9094,72.0984,71.8824,71.9904,26160.0
2019-10-23 11:30:00,80.01,80.05,79.85,79.85,22482.0,72.0174,72.0534,71.8734,71.8734,22482.0
2019-10-23 12:00:00,79.83,79.87,79.6,79.63,18846.0,71.8554,71.8914,71.6484,71.6754,18846.0
2019-10-23 12:30:00,79.67,79.75,79.62,79.75,10548.0,71.7114,71.7834,71.6664,71.7834,10548.0
2019-10-23 13:00:00,79.76,79.79,79.67,79.77,94330.0,71.7924,71.8194,71.7114,71.8014,94330.0
2019-10-23 13:30:00,79.77,79.99,79.77,79.96,17178.0,71.8014,71.9994,71.8014,71.9724,17178.0
2019-10-23 14:00:00,79.98,80.13,79.96,80.07,21072.0,71.9904,72.1254,71.9724,72.0714,21072.0
2019-10-23 14:30:00,80.04,80.05,79.85,79.94,30906.0,72.0444,72.0534,71.8734,71.9544,30906.0
2019-10-23 15:00:00,79.93,79.99,79.92,79.96,33746.0,71.9454,71.9994,71.9364,71.9724,33746.0
2019-10-23 15:30:00,79.96,80.27,79.95,80.23,173174.0,71.9724,72.2514,71.9634,72.2154,173174.0
2019-10-24 09:30:00,80.21,80.21,79.47,79.91,50038.0,72.1974,72.1974,71.5314,71.9274,50038.0
2019-10-24 10:00:00,79.88,80.2,79.73,79.84,35812.0,71.9004,72.1884,71.7654,71.8644,35812.0
2019-10-24 10:30:00,79.78,80.09,79.73,79.89,54904.0,71.8104,72.0894,71.7654,71.9094,54904.0
2019-10-24 11:00:00,79.94,80.11,79.86,80.01,37416.0,71.9544,72.1074,71.8824,72.0174,37416.0
2019-10-24 11:30:00,80.04,80.17,79.94,80.04,51116.0,72.0444,72.1614,71.9544,72.0444,51116.0
2019-10-24 12:00:00,80.03,80.17,80.03,80.11,20854.0,72.0354,72.1614,72.0354,72.1074,20854.0
2019-10-24 12:30:00,80.1,80.26,80.05,80.15,19582.0,72.0984,72.2424,72.0534,72.1434,19582.0
2019-10-24 13:00:00,80.14,80.17,79.79,80.03,37478.0,72.1344,72.1614,71.8194,72.0354,37478.0
2019-10-24 13:30:00,80.02,80.02,79.66,79.77,33938.0,72.0264,72.0264,71.7024,71.8014,33938.0
2019-10-24 14:00:00,79.78,79.82,79.6,79.6,21138.0,71.8104,71.8464,71.6484,71.6484,21138.0
2019-10-24 14:30:00,79.61,79.78,79.58,79.75,17672.0,71.6574,71.8104,71.6304,71.7834,17672.0
2019-10-24 15:00:00,79.75,79.99,79.75,79.99,34036.0,71.7834,71.9994,71.7834,71.9994,34036.0
2019-10-24 15:30:00,79.99,80.11,79.95,79.98,101982.0,71.9994,72.1074,71.9634,71.9904,101982.0
2019-10-25 09:30:00,80.11,80.17,79.34,79.86,101506.0,72.1074,72.1614,71.4143,71.8824,101506.0
2019-10-25 10:00:00,79.81,79.95,79.67,79.67,42402.0,71.8374,71.9634,71.7114,71.7114,42402.0
2019-10-25 10:30:00,79.63,79.7,79.38,79.42,70060.0,71.6754,71.7384,71.4504,71.4864,70060.0
2019-10-25 11:00:00,79.41,79.41,79.22,79.37,29334.0,71.4774,71.4774,71.3063,71.4414,29334.0
2019-10-25 11:30:00,79.36,79.47,79.23,79.25,36532.0,71.4323,71.5314,71.3153,71.3333,36532.0
2019-10-25 12:00:00,79.23,79.25,79.1,79.14,21670.0,71.3153,71.3333,71.1983,71.2343,21670.0
2019-10-25 12:30:00,79.17,79.33,79.16,79.28,16272.0,71.2613,71.4053,71.2523,71.3603,16272.0
2019-10-25 13:00:00,79.28,79.33,79.11,79.3,18452.0,71.3603,71.4053,71.2073,71.3783,18452.0
2019-10-25 13:30:00,79.26,79.33,79.19,79.2,31246.0,71.3423,71.4053,71.2793,71.2883,31246.0
2019-10-25 14:00:00,79.2,79.35,79.2,79.28,15746.0,71.2883,71.4233,71.2883,71.3603,15746.0
2019-10-25 14:30:00,79.26,79.55,79.2,79.52,47546.0,71.3423,71.6034,71.2883,71.5764,47546.0
2019-10-25 15:00:00,79.48,79.52,79.36,79.51,68654.0,71.5404,71.5764,71.4323,71.5674,68654.0
2019-10-25 15:30:00,79.5,79.74,79.48,79.68,204910.0,71.5584,71.7744,71.5404,71.7204,204910.0
2019-10-28 09:30:00,79.96,80.1,79.51,80.1,39180.0,71.9724,72.0984,71.5674,72.0984,39180.0
2019-10-28 10:00:00,80.08,80.21,79.89,79.95,23244.0,72.0804,72.1974,71.9094,71.9634,23244.0
2019-10-28 10:30:00,79.87,80.11,79.85,79.93,27326.0,71.8914,72.1074,71.8734,71.9454,27326.0
2019-10-28 11:00:00,79.91,79.96,79.73,79.79,14546.0,71.9274,71.9724,71.7654,71.8194,14546.0
2019-10-28 11:30:00,79.75,79.95,79.64,79.83,35588.0,71.7834,71.9634,71.6844,71.8554,35588.0
2019-10-28 12:00:00,79.75,79.97,79.75,79.97,27362.0,71.7834,71.9814,71.7834,71.9814,27362.0
2019-10-28 12:30:00,79.94,80.05,79.8,79.82,17992.0,71.9544,72.0534,71.8284,71.8464,17992.0
2019-10-28 13:00:00,79.85,80.13,79.8,80.04,40508.0,71.8734,72.1254,71.8284,72.0444,40508.0
2019-10-28 13:30:00,80.08,80.13,80.0,80.09,12428.0,72.0804,72.1254,72.0084,72.0894,12428.0
2019-10-28 14:00:00,80.11,80.13,79.77,79.79,15388.0,72.1074,72.1254,71.8014,71.8194,15388.0
2019-10-28 14:30:00,79.83,80.05,79.83,80.05,27914.0,71.8554,72.0534,71.8554,72.0534,27914.0
2019-10-28 15:00:00,80.05,80.17,79.99,80.16,33356.0,72.0534,72.1614,71.9994,72.1524,33356.0
2019-10-28 15:30:00,80.14,80.19,79.95,80.11,120440.0,72.1344,72.1794,71.9634,72.1074,120440.0
2019-10-29 09:30:00,80.17,80.42,80.01,80.39,30160.0,72.1614,72.3865,72.0174,72.3595,30160.0
2019-10-29 10:00:00,80.43,81.01,80.39,80.94,25600.0,72.3955,72.9175,72.3595,72.8545,25600.0
2019-10-29 10:30:00,80.96,81.08,80.78,81.03,26356.0,72.8725,72.9805,72.7105,72.9355,26356.0
2019-10-29 11:00:00,81.07,81.31,81.02,81.25,39010.0,72.9715,73.1876,72.9265,73.1335,39010.0
2019-10-29 11:30:00,81.24,81.35,81.03,81.26,62484.0,73.1245,73.2236,72.9355,73.1425,62484.0
2019-10-29 12:00:00,81.23,81.38,81.2,81.35,22236.0,73.1155,73.2506,73.0885,73.2236,22236.0
2019-10-29 12:30:00,81.34,81.45,81.29,81.44,32192.0,73.2146,73.3136,73.1696,73.3046,32192.0
2019-10-29 13:00:00,81.42,81.56,81.39,81.45,24424.0,73.2866,73.4126,73.2596,73.3136,24424.0
2019-10-29 13:30:00,81.46,81.52,81.36,81.45,21048.0,73.3226,73.3766,73.2326,73.3136,21048.0
2019-10-29 14:00:00,81.44,81.44,81.21,81.21,21736.0,73.3046,73.3046,73.0975,73.0975,21736.0
2019-10-29 14:30:00,81.21,81.3,81.1,81.14,29346.0,73.0975,73.1786,72.9985,73.0345,29346.0
2019-10-29 15:00:00,81.13,81.22,81.08,81.22,27092.0,73.0255,73.1065,72.9805,73.1065,27092.0
2019-10-29 15:30:00,81.23,81.3,81.07,81.19,130580.0,73.1155,73.1786,72.9715,73.0795,130580.0
2019-10-30 09:30:00,81.36,81.36,80.73,80.98,38900.0,73.2326,73.2326,72.6655,72.8905,38900.0
2019-10-30 10:00:00,80.94,81.33,80.87,81.14,21080.0,72.8545,73.2056,72.7915,73.0345,21080.0
2019-10-30 10:30:00,81.14,81.52,81.14,81.38,25776.0,73.0345,73.3766,73.0345,73.2506,25776.0
2019-10-30 11:00:00,81.42,81.67,81.42,81.61,17390.0,73.2866,73.5116,73.2866,73.4576,17390.0
2019-10-30 11:30:00,81.58,81.83,81.47,81.82,55086.0,73.4306,73.6556,73.3316,73.6466,55086.0
2019-10-30 12:00:00,81.81,81.96,81.64,81.83,43788.0,73.6376,73.7726,73.4846,73.6556,43788.0
2019-10-30 12:30:00,81.8,81.81,81.46,81.47,28104.0,73.6286,73.6376,73.3226,73.3316,28104.0
2019-10-30 13:00:00,81.46,81.58,81.42,81.57,16382.0,73.3226,73.4306,73.2866,73.4216,16382.0
2019-10-30 13:30:00,81.55,81.58,81.38,81.45,22318.0,73.4036,73.4306,73.2506,73.3136,22318.0
2019-10-30 14:00:00,81.38,81.39,81.18,81.22,25154.0,73.2506,73.2596,73.0705,73.1065,25154.0
2019-10-30 14:30:00,81.21,81.41,80.95,81.39,25316.0,73.0975,73.2776,72.8635,73.2596,25316.0
2019-10-30 15:00:00,81.42,81.56,81.42,81.49,30376.0,73.2866,73.4126,73.2866,73.3496,30376.0
2019-10-30 15:30:00,81.51,81.56,81.33,81.51,157488.0,73.3676,73.4126,73.2056,73.3676,157488.0
2019-10-31 09:30:00,81.43,81.48,80.91,81.14,43758.0,73.2956,73.3406,72.8275,73.0345,43758.0
2019-10-31 10:00:00,81.17,81.46,81.11,81.24,22518.0,73.0615,73.3226,73.0075,73.1245,22518.0
2019-10-31 10:30:00,81.24,81.24,80.67,80.73,13334.0,73.1245,73.1245,72.6115,72.6655,13334.0
2019-10-31 11:00:00,80.67,80.83,80.56,80.77,27350.0,72.6115,72.7555,72.5125,72.7015,27350.0
2019-10-31 11:30:00,80.77,80.85,80.41,80.51,17580.0,72.7015,72.7735,72.3775,72.4675,17580.0
2019-10-31 12:00:00,80.52,80.56,80.32,80.53,20574.0,72.4765,72.5125,72.2965,72.4855,20574.0
2019-10-31 12:30:00,80.5,80.5,80.39,80.47,18016.0,72.4585,72.4585,72.3595,72.4315,18016.0
2019-10-31 13:00:00,80.46,80.62,80.46,80.52,16884.0,72.4225,72.5665,72.4225,72.4765,16884.0
2019-10-31 13:30:00,80.51,80.57,80.42,80.42,18082.0,72.4675,72.5215,72.3865,72.3865,18082.0
2019-10-31 14:00:00,80.4,80.4,80.03,80.11,20030.0,72.3685,72.3685,72.0354,72.1074,20030.0
2019-10-31 14:30:00,80.13,80.19,80.0,80.11,23592.0,72.1254,72.1794,72.0084,72.1074,23592.0
2019-10-31 15:00:00,80.1,80.36,80.08,80.31,48076.0,72.0984,72.3325,72.0804,72.2874,48076.0
2019-10-31 15:30:00,80.31,80.39,80.09,80.33,168456.0,72.2874,72.3595,72.0894,72.3055,168456.0
2019-11-01 09:30:00,80.41,80.99,80.36,80.71,68516.0,72.3775,72.8995,72.3325,72.6475,68516.0
2019-11-01 10:00:00,80.8,81.01,80.42,80.42,16246.0,72.7285,72.9175,72.3865,72.3865,16246.0
2019-11-01 10:30:00,80.45,80.52,80.21,80.36,19854.0,72.4135,72.4765,72.1974,72.3325,19854.0
2019-11-01 11:00:00,80.36,80.66,80.19,80.23,28822.0,72.3325,72.6025,72.1794,72.2154,28822.0
2019-11-01 11:30:00,80.25,80.28,80.11,80.25,18128.0,72.2334,72.2604,72.1074,72.2334,18128.0
2019-11-01 12:00:00,80.24,80.41,80.2,80.3,18340.0,72.2244,72.3775,72.1884,72.2784,18340.0
2019-11-01 12:30:00,80.25,80.28,80.19,80.22,9762.0,72.2334,72.2604,72.1794,72.2064,9762.0
2019-11-01 13:00:00,80.17,80.41,80.17,80.31,23216.0,72.1614,72.3775,72.1614,72.2874,23216.0
2019-11-01 13:30:00,80.33,80.61,80.33,80.6,16776.0,72.3055,72.5575,72.3055,72.5485,16776.0
2019-11-01 14:00:00,80.61,80.72,80.48,80.61,27822.0,72.5575,72.6565,72.4405,72.5575,27822.0
2019-11-01 14:30:00,80.61,80.67,80.36,80.5,23000.0,72.5575,72.6115,72.3325,72.4585,23000.0
2019-11-01 15:00:00,80.51,80.52,80.35,80.4,25292.0,72.4675,72.4765,72.3235,72.3685,25292.0
2019-11-01 15:30:00,80.42,80.44,80.25,80.32,94356.0,72.3865,72.4045,72.2334,72.2965,94356.0
2019-11-04 09:30:00,80.25,80.58,80.03,80.42,39676.0,72.2334,72.5305,72.0354,72.3865,39676.0
2019-11-04 10:00:00,80.44,80.66,80.2,80.39,48118.0,72.4045,72.6025,72.1884,72.3595,48118.0
2019-11-04 10:30:00,80.33,80.33,80.11,80.22,12690.0,72.3055,72.3055,72.1074,72.2064,12690.0
2019-11-04 11:00:00,80.23,80.42,80.19,80.2,20522.0,72.2154,72.3865,72.1794,72.1884,20522.0
2019-11-04 11:30:00,80.17,80.17,79.92,80.09,35960.0,72.1614,72.1614,71.9364,72.0894,35960.0
2019-11-04 12:00:00,80.05,80.14,79.86,79.86,71310.0,72.0534,72.1344,71.8824,71.8824,71310.0
2019-11-04 12:30:00,79.8,79.86,79.45,79.53,281192.0,71.8284,71.8824,71.5134,71.5854,281192.0
2019-11-04 13:00:00,79.51,79.64,79.49,79.58,27920.0,71.5674,71.6844,71.5494,71.6304,27920.0
2019-11-04 13:30:00,79.58,79.58,79.12,79.26,64146.0,71.6304,71.6304,71.2163,71.3423,64146.0
2019-11-04 14:00:00,79.26,79.26,78.98,79.21,154434.0,71.3423,71.3423,71.0903,71.2973,154434.0
2019-11-04 14:30:00,79.21,79.24,78.81,79.02,138948.0,71.2973,71.3243,70.9373,71.1263,138948.0
2019-11-04 15:00:00,78.99,79.08,78.85,78.85,78546.0,71.0993,71.1803,70.9733,70.9733,78546.0
2019-11-04 15:30:00,78.86,79.27,78.85,79.22,326264.0,70.9823,71.3513,70.9733,71.3063,326264.0
2019-11-05 09:30:00,79.04,79.79,78.93,79.36,269130.0,71.1443,71.8194,71.0453,71.4323,269130.0
2019-11-05 10:00:00,79.33,79.79,79.33,79.67,212266.0,71.4053,71.8194,71.4053,71.7114,212266.0
2019-11-05 10:30:00,79.74,79.77,79.53,79.68,56096.0,71.7744,71.8014,71.5854,71.7204,56096.0
2019-11-05 11:00:00,79.7,79.7,79.44,79.59,67502.0,71.7384,71.7384,71.5044,71.6394,67502.0
2019-11-05 11:30:00,79.58,79.81,79.53,79.73,32204.0,71.6304,71.8374,71.5854,71.7654,32204.0
2019-11-05 12:00:00,79.74,79.77,79.53,79.59,35708.0,71.7744,71.8014,71.5854,71.6394,35708.0
2019-11-05 12:30:00,79.6,79.69,79.52,79.69,44438.0,71.6484,71.7294,71.5764,71.7294,44438.0
2019-11-05 13:00:00,79.69,79.72,79.58,79.58,18654.0,71.7294,71.7564,71.6304,71.6304,18654.0
2019-11-05 13:30:00,79.58,79.64,79.5,79.58,42478.0,71.6304,71.6844,71.5584,71.6304,42478.0
2019-11-05 14:00:00,79.56,79.71,79.55,79.67,49492.0,71.6124,71.7474,71.6034,71.7114,49492.0
2019-11-05 14:30:00,79.66,79.7,79.58,79.67,34784.0,71.7024,71.7384,71.6304,71.7114,34784.0
2019-11-05 15:00:00,79.67,79.72,79.52,79.52,41290.0,71.7114,71.7564,71.5764,71.5764,41290.0
2019-11-05 15:30:00,79.52,79.64,79.5,79.54,170742.0,71.5764,71.6844,71.5584,71.5944,170742.0
2019-11-06 09:30:00,79.63,79.8,79.36,79.52,101986.0,71.6754,71.8284,71.4323,71.5764,101986.0
2019-11-06 10:00:00,79.52,80.08,79.47,80.08,56462.0,71.5764,72.0804,71.5314,72.0804,56462.0
2019-11-06 10:30:00,80.11,80.3,80.06,80.17,27700.0,72.1074,72.2784,72.0624,72.1614,27700.0
2019-11-06 11:00:00,80.17,80.27,80.14,80.25,44562.0,72.1614,72.2514,72.1344,72.2334,44562.0
2019-11-06 11:30:00,80.27,80.32,80.13,80.19,34236.0,72.2514,72.2965,72.1254,72.1794,34236.0
2019-11-06 12:00:00,80.14,80.14,79.7,79.74,16568.0,72.1344,72.1344,71.7384,71.7744,16568.0
2019-11-06 12:30:00,79.73,79.9,79.57,79.57,45652.0,71.7654,71.9184,71.6214,71.6214,45652.0
2019-11-06 13:00:00,79.62,79.77,79.6,79.75,26254.0,71.6664,71.8014,71.6484,71.7834,26254.0
2019-11-06 13:30:00,79.73,79.83,79.62,79.81,48614.0,71.7654,71.8554,71.6664,71.8374,48614.0
2019-11-06 14:00:00,79.83,80.01,79.8,79.86,13810.0,71.8554,72.0174,71.8284,71.8824,13810.0
2019-11-06 14:30:00,79.88,79.92,79.75,79.82,15802.0,71.9004,71.9364,71.7834,71.8464,15802.0
2019-11-06 15:00:00,79.83,79.88,79.8,79.85,27992.0,71.8554,71.9004,71.8284,71.8734,27992.0
2019-11-06 15:30:00,79.85,79.92,79.62,79.68,181694.0,71.8734,71.9364,71.6664,71.7204,181694.0
2019-11-07 09:30:00,79.5,79.72,78.95,79.58,68868.0,71.5584,71.7564,71.0633,71.6304,68868.0
2019-11-07 10:00:00,79.6,79.77,79.48,79.54,41542.0,71.6484,71.8014,71.5404,71.5944,41542.0
2019-11-07 10:30:00,79.57,79.86,79.51,79.71,32288.0,71.6214,71.8824,71.5674,71.7474,32288.0
2019-11-07 11:00:00,79.67,79.87,79.67,79.76,24260.0,71.7114,71.8914,71.7114,71.7924,24260.0
2019-11-07 11:30:00,79.79,79.96,79.71,79.96,18370.0,71.8194,71.9724,71.7474,71.9724,18370.0
2019-11-07 12:00:00,79.93,79.96,79.47,79.48,27822.0,71.9454,71.9724,71.5314,71.5404,27822.0
2019-11-07 12:30:00,79.48,79.69,79.47,79.68,23526.0,71.5404,71.7294,71.5314,71.7204,23526.0
2019-11-07 13:00:00,79.71,79.87,79.7,79.87,21808.0,71.7474,71.8914,71.7384,71.8914,21808.0
2019-11-07 13:30:00,79.85,80.02,79.83,80.0,17930.0,71.8734,72.0264,71.8554,72.0084,17930.0
2019-11-07 14:00:00,80.01,80.16,79.99,80.09,29030.0,72.0174,72.1524,71.9994,72.0894,29030.0
2019-11-07 14:30:00,80.1,80.3,80.08,80.24,129540.0,72.0984,72.2784,72.0804,72.2244,129540.0
2019-11-07 15:00:00,80.25,80.28,80.23,80.27,36394.0,72.2334,72.2604,72.2154,72.2514,36394.0
2019-11-07 15:30:00,80.27,80.28,80.08,80.23,117484.0,72.2514,72.2604,72.0804,72.2154,117484.0
2019-11-08 09:30:00,80.04,80.21,79.83,80.08,43524.0,72.0444,72.1974,71.8554,72.0804,43524.0
2019-11-08 10:00:00,80.01,80.24,79.73,79.87,29342.0,72.0174,72.2244,71.7654,71.8914,29342.0
2019-11-08 10:30:00,79.92,79.98,79.25,79.5,52448.0,71.9364,71.9904,71.3333,71.5584,52448.0
2019-11-08 11:00:00,79.49,79.64,79.38,79.53,31292.0,71.5494,71.6844,71.4504,71.5854,31292.0
2019-11-08 11:30:00,79.55,79.73,79.34,79.36,24716.0,71.6034,71.7654,71.4143,71.4323,24716.0
2019-11-08 12:00:00,79.37,79.48,79.34,79.36,24928.0,71.4414,71.5404,71.4143,71.4323,24928.0
2019-11-08 12:30:00,79.36,79.45,79.36,79.43,20592.0,71.4323,71.5134,71.4323,71.4954,20592.0
2019-11-08 13:00:00,79.42,79.55,79.42,79.49,40056.0,71.4864,71.6034,71.4864,71.5494,40056.0
2019-11-08 13:30:00,79.5,79.8,79.45,79.75,102912.0,71.5584,71.8284,71.5134,71.7834,102912.0
2019-11-08 14:00:00,79.76,79.92,79.74,79.89,31550.0,71.7924,71.9364,71.7744,71.9094,31550.0
2019-11-08 14:30:00,79.88,79.89,79.56,79.61,196086.0,71.9004,71.9094,71.6124,71.6574,196086.0
2019-11-08 15:00:00,79.61,79.7,79.56,79.69,28948.0,71.6574,71.7384,71.6124,71.7294,28948.0
2019-11-08 15:30:00,79.68,79.88,79.47,79.85,171576.0,71.7204,71.9004,71.5314,71.8734,171576.0
2019-11-11 09:30:00,79.76,80.35,79.67,80.17,38506.0,71.7924,72.3235,71.7114,72.1614,38506.0
2019-11-11 10:00:00,80.21,80.38,79.96,80.0,49786.0,72.1974,72.3505,71.9724,72.0084,49786.0
2019-11-11 10:30:00,79.94,80.11,79.8,79.86,21056.0,71.9544,72.1074,71.8284,71.8824,21056.0
2019-11-11 11:00:00,79.86,80.25,79.86,80.18,30936.0,71.8824,72.2334,71.8824,72.1704,30936.0
2019-11-11 11:30:00,80.17,80.17,79.96,79.97,20374.0,72.1614,72.1614,71.9724,71.9814,20374.0
2019-11-11 12:00:00,79.96,80.02,79.87,80.0,17416.0,71.9724,72.0264,71.8914,72.0084,17416.0
2019-11-11 12:30:00,80.01,80.14,79.88,79.98,25568.0,72.0174,72.1344,71.9004,71.9904,25568.0
2019-11-11 13:00:00,79.97,80.17,79.97,80.17,13520.0,71.9814,72.1614,71.9814,72.1614,13520.0
2019-11-11 13:30:00,80.19,80.28,80.14,80.24,25036.0,72.1794,72.2604,72.1344,72.2244,25036.0
2019-11-11 14:00:00,80.24,80.29,80.18,80.29,17190.0,72.2244,72.2694,72.1704,72.2694,17190.0
2019-11-11 14:30:00,80.3,80.3,80.19,80.24,23690.0,72.2784,72.2784,72.1794,72.2244,23690.0
2019-11-11 15:00:00,80.24,80.24,80.15,80.17,26844.0,72.2244,72.2244,72.1434,72.1614,26844.0
2019-11-11 15:30:00,80.16,80.26,80.03,80.23,179998.0,72.1524,72.2424,72.0354,72.2154,179998.0
2019-11-12 09:30:00,80.22,80.32,79.99,80.21,33490.0,72.2064,72.2965,71.9994,72.1974,33490.0
2019-11-12 10:00:00,80.21,80.35,80.05,80.29,23236.0,72.1974,72.3235,72.0534,72.2694,23236.0
2019-11-12 10:30:00,80.3,80.42,79.8,80.07,101988.0,72.2784,72.3865,71.8284,72.0714,101988.0
2019-11-12 11:00:00,80.03,80.31,79.89,80.27,35266.0,72.0354,72.2874,71.9094,72.2514,35266.0
2019-11-12 11:30:00,80.25,80.3,80.15,80.23,23968.0,72.2334,72.2784,72.1434,72.2154,23968.0
2019-11-12 12:00:00,80.2,80.24,79.95,79.97,23820.0,72.1884,72.2244,71.9634,71.9814,23820.0
2019-11-12 12:30:00,79.97,80.28,79.97,80.25,25924.0,71.9814,72.2604,71.9814,72.2334,25924.0
2019-11-12 13:00:00,80.26,80.38,80.19,80.38,29578.0,72.2424,72.3505,72.1794,72.3505,29578.0
2019-11-12 13:30:00,80.36,80.39,80.29,80.35,41100.0,72.3325,72.3595,72.2694,72.3235,41100.0
2019-11-12 14:00:00,80.36,80.38,80.16,80.22,40686.0,72.3325,72.3505,72.1524,72.2064,40686.0
2019-11-12 14:30:00,80.19,80.38,80.17,80.29,46398.0,72.1794,72.3505,72.1614,72.2694,46398.0
2019-11-12 15:00:00,80.26,80.39,80.16,80.35,43118.0,72.2424,72.3595,72.1524,72.3235,43118.0
2019-11-12 15:30:00,80.37,80.61,80.37,80.56,149652.0,72.3415,72.5575,72.3415,72.5125,149652.0
2019-11-13 09:30:00,80.61,80.72,80.38,80.58,47382.0,72.5575,72.6565,72.3505,72.5305,47382.0
2019-11-13 10:00:00,80.58,80.99,80.48,80.96,30222.0,72.5305,72.8995,72.4405,72.8725,30222.0
2019-11-13 10:30:00,80.97,81.34,80.97,81.34,35814.0,72.8815,73.2146,72.8815,73.2146,35814.0
2019-11-13 11:00:00,81.36,81.41,81.08,81.27,28400.0,73.2326,73.2776,72.9805,73.1516,28400.0
2019-11-13 11:30:00,81.21,81.52,81.13,81.52,35940.0,73.0975,73.3766,73.0255,73.3766,35940.0
2019-11-13 12:00:00,81.5,81.52,81.36,81.49,22956.0,73.3586,73.3766,73.2326,73.3496,22956.0
2019-11-13 12:30:00,81.48,81.48,81.19,81.38,23688.0,73.3406,73.3406,73.0795,73.2506,23688.0
2019-11-13 13:00:00,81.41,81.5,81.33,81.41,15444.0,73.2776,73.3586,73.2056,73.2776,15444.0
2019-11-13 13:30:00,81.4,81.56,81.37,81.47,34322.0,73.2686,73.4126,73.2416,73.3316,34322.0
2019-11-13 14:00:00,81.45,81.72,81.45,81.63,18874.0,73.3136,73.5566,73.3136,73.4756,18874.0
2019-11-13 14:30:00,81.67,81.72,81.55,81.61,24852.0,73.5116,73.5566,73.4036,73.4576,24852.0
2019-11-13 15:00:00,81.61,81.8,81.57,81.76,29348.0,73.4576,73.6286,73.4216,73.5926,29348.0
2019-11-13 15:30:00,81.77,81.91,81.71,81.83,166330.0,73.6016,73.7276,73.5476,73.6556,166330.0
2019-11-14 09:30:00,81.98,82.06,81.49,81.69,38742.0,73.7906,73.8626,73.3496,73.5296,38742.0
2019-11-14 10:00:00,81.75,81.85,81.33,81.56,28110.0,73.5836,73.6736,73.2056,73.4126,28110.0
2019-11-14 10:30:00,81.61,81.76,81.42,81.76,36576.0,73.4576,73.5926,73.2866,73.5926,36576.0
2019-11-14 11:00:00,81.77,81.98,81.71,81.85,38236.0,73.6016,73.7906,73.5476,73.6736,38236.0
2019-11-14 11:30:00,81.84,81.89,81.61,81.77,19330.0,73.6646,73.7096,73.4576,73.6016,19330.0
2019-11-14 12:00:00,81.7,81.71,81.5,81.57,20668.0,73.5386,73.5476,73.3586,73.4216,20668.0
2019-11-14 12:30:00,81.52,81.82,81.51,81.72,21402.0,73.3766,73.6466,73.3676,73.5566,21402.0
2019-11-14 13:00:00,81.7,81.7,81.52,81.57,25680.0,73.5386,73.5386,73.3766,73.4216,25680.0
2019-11-14 13:30:00,81.58,81.82,81.44,81.46,34598.0,73.4306,73.6466,73.3046,73.3226,34598.0
2019-11-14 14:00:00,81.49,81.65,81.45,81.58,25588.0,73.3496,73.4936,73.3136,73.4306,25588.0
2019-11-14 14:30:00,81.58,81.58,81.47,81.5,25464.0,73.4306,73.4306,73.3316,73.3586,25464.0
2019-11-14 15:00:00,81.5,81.59,81.39,81.58,25676.0,73.3586,73.4396,73.2596,73.4306,25676.0
2019-11-14 15:30:00,81.58,81.64,81.53,81.57,132772.0,73.4306,73.4846,73.3856,73.4216,132772.0
2019-11-15 09:30:00,81.5,81.5,80.35,80.61,64462.0,73.3586,73.3586,72.3235,72.5575,64462.0
2019-11-15 10:00:00,80.7,80.85,80.47,80.5,32332.0,72.6385,72.7735,72.4315,72.4585,32332.0
2019-11-15 10:30:00,80.56,80.75,80.42,80.71,33444.0,72.5125,72.6835,72.3865,72.6475,33444.0
2019-11-15 11:00:00,80.73,81.11,80.68,81.02,37258.0,72.6655,73.0075,72.6205,72.9265,37258.0
2019-11-15 11:30:00,81.0,81.23,80.82,80.84,28846.0,72.9085,73.1155,72.7465,72.7645,28846.0
2019-11-15 12:00:00,80.86,81.18,80.86,81.16,24414.0,72.7825,73.0705,72.7825,73.0525,24414.0
2019-11-15 12:30:00,81.17,81.28,81.06,81.2,29630.0,73.0615,73.1606,72.9625,73.0885,29630.0
2019-11-15 13:00:00,81.2,81.31,81.08,81.08,16388.0,73.0885,73.1876,72.9805,72.9805,16388.0
2019-11-15 13:30:00,81.1,81.2,81.03,81.16,25262.0,72.9985,73.0885,72.9355,73.0525,25262.0
2019-11-15 14:00:00,81.18,81.45,81.18,81.32,18536.0,73.0705,73.3136,73.0705,73.1966,18536.0
2019-11-15 14:30:00,81.33,81.33,81.17,81.17,32768.0,73.2056,73.2056,73.0615,73.0615,32768.0
2019-11-15 15:00:00,81.16,81.23,80.97,80.97,77828.0,73.0525,73.1155,72.8815,72.8815,77828.0
2019-11-15 15:30:00,80.98,81.28,80.86,81.19,355318.0,72.8905,73.1606,72.7825,73.0795,355318.0
2019-11-18 09:30:00,81.24,82.05,80.47,82.05,93034.0,73.1245,73.8536,72.4315,73.8536,93034.0
2019-11-18 10:00:00,82.11,82.48,82.04,82.2,44130.0,73.9076,74.2407,73.8446,73.9886,44130.0
2019-11-18 10:30:00,82.29,82.6,82.19,82.34,43116.0,74.0697,74.3487,73.9796,74.1147,43116.0
2019-11-18 11:00:00,82.33,82.72,82.33,82.52,21092.0,74.1057,74.4567,74.1057,74.2767,21092.0
2019-11-18 11:30:00,82.54,82.63,82.46,82.56,14836.0,74.2947,74.3757,74.2227,74.3127,14836.0
2019-11-18 12:00:00,82.56,82.79,82.55,82.57,19712.0,74.3127,74.5197,74.3037,74.3217,19712.0
2019-11-18 12:30:00,82.57,82.58,82.39,82.48,16714.0,74.3217,74.3307,74.1597,74.2407,16714.0
2019-11-18 13:00:00,82.44,82.6,82.43,82.57,14910.0,74.2047,74.3487,74.1957,74.3217,14910.0
2019-11-18 13:30:00,82.56,82.71,82.49,82.51,22296.0,74.3127,74.4477,74.2497,74.2677,22296.0
2019-11-18 14:00:00,82.51,82.55,82.34,82.47,16922.0,74.2677,74.3037,74.1147,74.2317,16922.0
2019-11-18 14:30:00,82.49,82.73,82.49,82.71,34956.0,74.2497,74.4657,74.2497,74.4477,34956.0
2019-11-18 15:00:00,82.67,82.67,82.5,82.57,38214.0,74.4117,74.4117,74.2587,74.3217,38214.0
2019-11-18 15:30:00,82.56,82.77,82.5,82.72,282310.0,74.3127,74.5017,74.2587,74.4567,282310.0
2019-11-19 09:30:00,82.73,82.94,82.31,82.89,19460.0,74.4657,74.6547,74.0877,74.6097,19460.0
2019-11-19 10:00:00,82.88,83.16,82.68,82.74,25958.0,74.6007,74.8527,74.4207,74.4747,25958.0
2019-11-19 10:30:00,82.76,83.04,82.67,82.86,46766.0,74.4927,74.7447,74.4117,74.5827,46766.0
2019-11-19 11:00:00,82.81,82.9,82.49,82.54,20510.0,74.5377,74.6187,74.2497,74.2947,20510.0
2019-11-19 11:30:00,82.57,82.78,82.48,82.78,25704.0,74.3217,74.5107,74.2407,74.5107,25704.0
2019-11-19 12:00:00,82.82,82.89,82.65,82.65,21500.0,74.5467,74.6097,74.3937,74.3937,21500.0
2019-11-19 12:30:00,82.62,82.72,82.51,82.66,14630.0,74.3667,74.4567,74.2677,74.4027,14630.0
2019-11-19 13:00:00,82.66,82.67,82.52,82.53,14890.0,74.4027,74.4117,74.2767,74.2857,14890.0
2019-11-19 13:30:00,82.53,82.82,82.51,82.78,12620.0,74.2857,74.5467,74.2677,74.5107,12620.0
2019-11-19 14:00:00,82.77,82.99,82.77,82.95,8326.0,74.5017,74.6997,74.5017,74.6637,8326.0
2019-11-19 14:30:00,82.95,83.12,82.95,83.07,18228.0,74.6637,74.8167,74.6637,74.7717,18228.0
2019-11-19 15:00:00,83.04,83.14,82.99,83.08,15292.0,74.7447,74.8347,74.6997,74.7807,15292.0
2019-11-19 15:30:00,83.06,83.21,82.96,83.0,98384.0,74.7627,74.8978,74.6727,74.7087,98384.0
2019-11-20 09:30:00,83.08,83.48,82.72,83.46,25948.0,74.7807,75.1408,74.4567,75.1228,25948.0
2019-11-20 10:00:00,83.55,83.86,83.44,83.86,10218.0,75.2038,75.4828,75.1048,75.4828,10218.0
2019-11-20 10:30:00,83.86,84.08,83.63,83.96,118088.0,75.4828,75.6808,75.2758,75.5728,118088.0
2019-11-20 11:00:00,84.0,84.03,83.6,83.6,31230.0,75.6088,75.6358,75.2488,75.2488,31230.0
2019-11-20 11:30:00,83.6,83.93,83.56,83.75,39088.0,75.2488,75.5458,75.2128,75.3838,39088.0
2019-11-20 12:00:00,83.78,83.88,83.68,83.7,32932.0,75.4108,75.5008,75.3208,75.3388,32932.0
2019-11-20 12:30:00,83.65,83.67,83.42,83.42,30654.0,75.2938,75.3118,75.0868,75.0868,30654.0
2019-11-20 13:00:00,83.42,83.78,83.41,83.68,25220.0,75.0868,75.4108,75.0778,75.3208,25220.0
2019-11-20 13:30:00,83.64,83.82,83.58,83.81,17186.0,75.2848,75.4468,75.2308,75.4378,17186.0
2019-11-20 14:00:00,83.72,83.97,83.72,83.95,30030.0,75.3568,75.5818,75.3568,75.5638,30030.0
2019-11-20 14:30:00,83.96,84.04,83.89,84.03,32826.0,75.5728,75.6448,75.5098,75.6358,32826.0
2019-11-20 15:00:00,84.0,84.02,83.92,83.95,31868.0,75.6088,75.6268,75.5368,75.5638,31868.0
2019-11-20 15:30:00,83.94,84.03,83.91,83.98,130140.0,75.5548,75.6358,75.5278,75.5908,130140.0
2019-11-21 09:30:00,83.76,83.96,83.39,83.54,52038.0,75.3928,75.5728,75.0598,75.1948,52038.0
2019-11-21 10:00:00,83.51,83.77,83.36,83.39,47756.0,75.1678,75.4018,75.0328,75.0598,47756.0
2019-11-21 10:30:00,83.39,83.64,83.27,83.57,27656.0,75.0598,75.2848,74.9518,75.2218,27656.0
2019-11-21 11:00:00,83.58,83.76,83.47,83.66,54772.0,75.2308,75.3928,75.1318,75.3028,54772.0
2019-11-21 11:30:00,83.68,83.73,83.45,83.52,51032.0,75.3208,75.3658,75.1138,75.1768,51032.0
2019-11-21 12:00:00,83.52,83.52,83.08,83.12,15908.0,75.1768,75.1768,74.7807,74.8167,15908.0
2019-11-21 12:30:00,83.14,83.41,83.14,83.27,16434.0,74.8347,75.0778,74.8347,74.9518,16434.0
2019-11-21 13:00:00,83.27,83.36,83.0,83.06,20928.0,74.9518,75.0328,74.7087,74.7627,20928.0
2019-11-21 13:30:00,83.02,83.28,83.01,83.23,43140.0,74.7267,74.9608,74.7177,74.9158,43140.0
2019-11-21 14:00:00,83.2,83.33,83.18,83.29,29024.0,74.8888,75.0058,74.8708,74.9698,29024.0
2019-11-21 14:30:00,83.27,83.43,83.23,83.24,20582.0,74.9518,75.0958,74.9158,74.9248,20582.0
2019-11-21 15:00:00,83.24,83.26,83.14,83.21,47218.0,74.9248,74.9428,74.8347,74.8978,47218.0
2019-11-21 15:30:00,83.23,83.33,83.16,83.22,168034.0,74.9158,75.0058,74.8527,74.9068,168034.0
2019-11-22 09:30:00,83.37,83.52,82.32,82.54,27252.0,75.0418,75.1768,74.0967,74.2947,27252.0
2019-11-22 10:00:00,82.33,82.81,82.25,82.54,22272.0,74.1057,74.5377,74.0337,74.2947,22272.0
2019-11-22 10:30:00,82.48,82.83,82.29,82.83,23572.0,74.2407,74.5557,74.0697,74.5557,23572.0
2019-11-22 11:00:00,82.78,83.0,82.72,82.99,34622.0,74.5107,74.7087,74.4567,74.6997,34622.0
2019-11-22 11:30:00,83.04,83.19,82.88,83.19,34234.0,74.7447,74.8798,74.6007,74.8798,34234.0
2019-11-22 12:00:00,83.14,83.28,83.04,83.28,19794.0,74.8347,74.9608,74.7447,74.9608,19794.0
2019-11-22 12:30:00,83.28,83.45,83.21,83.45,21880.0,74.9608,75.1138,74.8978,75.1138,21880.0
2019-11-22 13:00:00,83.44,83.47,83.3,83.33,21946.0,75.1048,75.1318,74.9788,75.0058,21946.0
2019-11-22 13:30:00,83.33,83.53,83.26,83.51,31960.0,75.0058,75.1858,74.9428,75.1678,31960.0
2019-11-22 14:00:00,83.46,83.71,83.45,83.6,34746.0,75.1228,75.3478,75.1138,75.2488,34746.0
2019-11-22 14:30:00,83.6,83.67,83.58,83.61,21428.0,75.2488,75.3118,75.2308,75.2578,21428.0
2019-11-22 15:00:00,83.59,83.73,83.52,83.57,27160.0,75.2398,75.3658,75.1768,75.2218,27160.0
2019-11-22 15:30:00,83.55,83.64,83.38,83.46,145544.0,75.2038,75.2848,75.0508,75.1228,145544.0
2019-11-25 09:30:00,83.72,83.75,83.43,83.61,34780.0,75.3568,75.3838,75.0958,75.2578,34780.0
2019-11-25 10:00:00,83.57,83.6,82.88,83.08,32716.0,75.2218,75.2488,74.6007,74.7807,32716.0
2019-11-25 10:30:00,82.97,83.17,82.89,83.02,34892.0,74.6817,74.8618,74.6097,74.7267,34892.0
2019-11-25 11:00:00,83.03,83.27,82.99,83.27,30606.0,74.7357,74.9518,74.6997,74.9518,30606.0
2019-11-25 11:30:00,83.38,83.52,83.14,83.39,34384.0,75.0508,75.1768,74.8347,75.0598,34384.0
2019-11-25 12:00:00,83.36,83.56,83.3,83.42,18750.0,75.0328,75.2128,74.9788,75.0868,18750.0
2019-11-25 12:30:00,83.42,83.49,83.33,83.39,26858.0,75.0868,75.1498,75.0058,75.0598,26858.0
2019-11-25 13:00:00,83.39,83.52,83.32,83.52,17224.0,75.0598,75.1768,74.9968,75.1768,17224.0
2019-11-25 13:30:00,83.53,83.61,83.39,83.46,15184.0,75.1858,75.2578,75.0598,75.1228,15184.0
2019-11-25 14:00:00,83.5,83.5,83.2,83.33,19802.0,75.1588,75.1588,74.8888,75.0058,19802.0
2019-11-25 14:30:00,83.32,83.33,83.19,83.28,24886.0,74.9968,75.0058,74.8798,74.9608,24886.0
2019-11-25 15:00:00,83.31,83.42,83.23,83.31,40286.0,74.9878,75.0868,74.9158,74.9878,40286.0
2019-11-25 15:30:00,83.32,83.33,83.14,83.31,119800.0,74.9968,75.0058,74.8347,74.9878,119800.0
2019-11-26 09:30:00,83.49,84.17,83.08,84.04,44180.0,75.1498,75.7619,74.7807,75.6448,44180.0
2019-11-26 10:00:00,84.02,84.22,83.81,84.17,11354.0,75.6268,75.8069,75.4378,75.7619,11354.0
2019-11-26 10:30:00,84.23,84.32,83.98,84.07,37172.0,75.8159,75.8969,75.5908,75.6718,37172.0
2019-11-26 11:00:00,84.17,84.41,84.14,84.26,13280.0,75.7619,75.9779,75.7349,75.8429,13280.0
2019-11-26 11:30:00,84.24,84.28,84.04,84.28,11708.0,75.8249,75.8609,75.6448,75.8609,11708.0
2019-11-26 12:00:00,84.29,84.29,84.1,84.23,23428.0,75.8699,75.8699,75.6988,75.8159,23428.0
2019-11-26 12:30:00,84.27,84.38,84.17,84.24,16978.0,75.8519,75.9509,75.7619,75.8249,16978.0
2019-11-26 13:00:00,84.24,84.36,84.23,84.33,21374.0,75.8249,75.9329,75.8159,75.9059,21374.0
2019-11-26 13:30:00,84.38,84.39,84.16,84.22,28980.0,75.9509,75.9599,75.7529,75.8069,28980.0
2019-11-26 14:00:00,84.24,84.41,84.2,84.28,16310.0,75.8249,75.9779,75.7889,75.8609,16310.0
2019-11-26 14:30:00,84.3,84.41,84.22,84.22,14626.0,75.8789,75.9779,75.8069,75.8069,14626.0
2019-11-26 15:00:00,84.23,84.26,84.19,84.24,24384.0,75.8159,75.8429,75.7799,75.8249,24384.0
2019-11-26 15:30:00,84.24,84.49,84.14,84.43,155398.0,75.8249,76.0499,75.7349,75.9959,155398.0
2019-11-27 09:30:00,84.47,84.75,83.87,84.66,75810.0,76.0319,76.2839,75.4918,76.2029,75810.0
2019-11-27 10:00:00,84.65,84.82,84.53,84.69,31786.0,76.1939,76.3469,76.0859,76.2299,31786.0
2019-11-27 10:30:00,84.64,84.82,84.49,84.77,19198.0,76.1849,76.3469,76.0499,76.3019,19198.0
2019-11-27 11:00:00,84.74,84.95,84.72,84.83,40354.0,76.2749,76.4639,76.2569,76.3559,40354.0
2019-11-27 11:30:00,84.85,85.1,84.84,85.03,54516.0,76.3739,76.599,76.3649,76.5359,54516.0
2019-11-27 12:00:00,85.04,85.2,84.81,84.97,29192.0,76.5449,76.689,76.3379,76.4819,29192.0
2019-11-27 12:30:00,84.97,84.97,84.64,84.75,24478.0,76.4819,76.4819,76.1849,76.2839,24478.0
2019-11-27 13:00:00,84.75,84.88,84.69,84.86,23898.0,76.2839,76.4009,76.2299,76.3829,23898.0
2019-11-27 13:30:00,84.89,84.89,84.69,84.79,27498.0,76.4099,76.4099,76.2299,76.3199,27498.0
2019-11-27 14:00:00,84.74,84.78,84.66,84.69,18526.0,76.2749,76.3109,76.2029,76.2299,18526.0
2019-11-27 14:30:00,84.7,84.75,84.66,84.71,19094.0,76.2389,76.2839,76.2029,76.2479,19094.0
2019-11-27 15:00:00,84.75,84.86,84.69,84.82,22700.0,76.2839,76.3829,76.2299,76.3469,22700.0
2019-11-27 15:30:00,84.83,84.85,84.69,84.72,93316.0,76.3559,76.3739,76.2299,76.2569,93316.0
2019-11-29 09:30:00,84.77,84.99,84.57,84.84,57322.0,76.3019,76.4999,76.1219,76.3649,57322.0
2019-11-29 10:00:00,84.67,84.83,84.58,84.77,35138.0,76.2119,76.3559,76.1309,76.3019,35138.0
2019-11-29 10:30:00,84.75,84.78,84.45,84.58,59418.0,76.2839,76.3109,76.0139,76.1309,59418.0
2019-11-29 11:00:00,84.6,84.98,84.6,84.87,23082.0,76.1489,76.4909,76.1489,76.3919,23082.0
2019-11-29 11:30:00,84.86,84.86,84.53,84.85,31266.0,76.3829,76.3829,76.0859,76.3739,31266.0
2019-11-29 12:00:00,84.86,84.89,84.67,84.8,33746.0,76.3829,76.4099,76.2119,76.3289,33746.0
2019-11-29 12:30:00,84.82,84.92,84.58,84.66,123948.0,76.3469,76.4369,76.1309,76.2029,123948.0
2019-12-02 09:30:00,84.42,84.51,83.97,84.1,28302.0,75.9869,76.0679,75.5818,75.6988,28302.0
2019-12-02 10:00:00,84.05,84.45,84.03,84.45,37984.0,75.6538,76.0139,75.6358,76.0139,37984.0
2019-12-02 10:30:00,84.41,84.41,84.14,84.21,24594.0,75.9779,75.9779,75.7349,75.7979,24594.0
2019-12-02 11:00:00,84.22,84.48,84.2,84.48,24682.0,75.8069,76.0409,75.7889,76.0409,24682.0
2019-12-02 11:30:00,84.44,84.44,84.14,84.22,38330.0,76.0049,76.0049,75.7349,75.8069,38330.0
2019-12-02 12:00:00,84.23,84.29,84.2,84.2,15572.0,75.8159,75.8699,75.7889,75.7889,15572.0
2019-12-02 12:30:00,84.24,84.27,84.14,84.18,13350.0,75.8249,75.8519,75.7349,75.7709,13350.0
2019-12-02 13:00:00,84.17,84.33,84.15,84.29,18902.0,75.7619,75.9059,75.7439,75.8699,18902.0
2019-12-02 13:30:00,84.28,84.28,84.17,84.23,15234.0,75.8609,75.8609,75.7619,75.8159,15234.0
2019-12-02 14:00:00,84.2,84.36,84.2,84.32,19382.0,75.7889,75.9329,75.7889,75.8969,19382.0
2019-12-02 14:30:00,84.34,84.39,84.23,84.35,20110.0,75.9149,75.9599,75.8159,75.9239,20110.0
2019-12-02 15:00:00,84.35,84.42,84.31,84.41,19744.0,75.9239,75.9869,75.8879,75.9779,19744.0
2019-12-02 15:30:00,84.43,84.76,84.42,84.63,95972.0,75.9959,76.2929,75.9869,76.1759,95972.0
2019-12-03 09:30:00,84.53,84.58,84.09,84.41,72092.0,76.0859,76.1309,75.6898,75.9779,72092.0
2019-12-03 10:00:00,84.37,84.52,84.3,84.3,51996.0,75.9419,76.0769,75.8789,75.8789,51996.0
2019-12-03 10:30:00,84.32,84.65,84.28,84.62,40766.0,75.8969,76.1939,75.8609,76.1669,40766.0
2019-12-03 11:00:00,84.6,84.67,84.48,84.67,22328.0,76.1489,76.2119,76.0409,76.2119,22328.0
2019-12-03 11:30:00,84.67,84.78,84.55,84.62,21196.0,76.2119,76.3109,76.1039,76.1669,21196.0
2019-12-03 12:00:00,84.63,84.73,84.48,84.57,14146.0,76.1759,76.2659,76.0409,76.1219,14146.0
2019-12-03 12:30:00,84.54,84.73,84.52,84.73,14318.0,76.0949,76.2659,76.0769,76.2659,14318.0
2019-12-03 13:00:00,84.72,84.86,84.63,84.83,18442.0,76.2569,76.3829,76.1759,76.3559,18442.0
2019-12-03 13:30:00,84.82,85.14,84.75,85.0,59160.0,76.3469,76.635,76.2839,76.5089,59160.0
2019-12-03 14:00:00,85.02,85.17,84.86,84.99,33950.0,76.5269,76.662,76.3829,76.4999,33950.0
2019-12-03 14:30:00,84.99,85.16,84.96,85.12,49196.0,76.4999,76.653,76.4729,76.617,49196.0
2019-12-03 15:00:00,85.2,85.41,85.2,85.38,40664.0,76.689,76.878,76.689,76.851,40664.0
2019-12-03 15:30:00,85.38,85.49,85.28,85.44,146470.0,76.851,76.95,76.761,76.905,146470.0
2019-12-04 09:30:00,84.79,85.86,84.67,85.8,80854.0,76.3199,77.283,76.2119,77.229,80854.0
2019-12-04 10:00:00,85.73,85.89,85.25,85.28,34718.0,77.166,77.31,76.734,76.761,34718.0
2019-12-04 10:30:00,85.32,85.72,85.31,85.61,16738.0,76.797,77.157,76.788,77.058,16738.0
2019-12-04 11:00:00,85.61,85.62,85.44,85.62,19950.0,77.058,77.067,76.905,77.067,19950.0
2019-12-04 11:30:00,85.63,85.7,85.48,85.5,25186.0,77.076,77.139,76.941,76.959,25186.0
2019-12-04 12:00:00,85.51,85.51,85.24,85.3,22224.0,76.968,76.968,76.725,76.779,22224.0
2019-12-04 12:30:00,85.28,85.43,85.28,85.42,10886.0,76.761,76.896,76.761,76.887,10886.0
2019-12-04 13:00:00,85.42,85.44,85.26,85.44,17082.0,76.887,76.905,76.743,76.905,17082.0
2019-12-04 13:30:00,85.45,85.47,85.36,85.45,14848.0,76.914,76.932,76.833,76.914,14848.0
2019-12-04 14:00:00,85.51,85.65,85.42,85.64,24646.0,76.968,77.094,76.887,77.085,24646.0
2019-12-04 14:30:00,85.64,85.78,85.64,85.75,19248.0,77.085,77.211,77.085,77.184,19248.0
2019-12-04 15:00:00,85.74,85.78,85.58,85.74,20976.0,77.175,77.211,77.031,77.175,20976.0
2019-12-04 15:30:00,85.75,85.92,85.66,85.7,144166.0,77.184,77.337,77.103,77.139,144166.0
2019-12-05 09:30:00,85.58,85.91,85.42,85.62,31248.0,77.031,77.328,76.887,77.067,31248.0
2019-12-05 10:00:00,85.55,85.64,85.23,85.38,25696.0,77.004,77.085,76.716,76.851,25696.0
2019-12-05 10:30:00,85.38,85.99,85.36,85.96,35636.0,76.851,77.4,76.833,77.373,35636.0
2019-12-05 11:00:00,85.92,85.96,85.61,85.71,51140.0,77.337,77.373,77.058,77.148,51140.0
2019-12-05 11:30:00,85.75,85.81,85.63,85.64,45876.0,77.184,77.238,77.076,77.085,45876.0
2019-12-05 12:00:00,85.68,85.72,85.58,85.65,16270.0,77.121,77.157,77.031,77.094,16270.0
2019-12-05 12:30:00,85.66,85.74,85.6,85.7,14408.0,77.103,77.175,77.049,77.139,14408.0
2019-12-05 13:00:00,85.64,85.7,85.57,85.69,14474.0,77.085,77.139,77.022,77.13,14474.0
2019-12-05 13:30:00,85.74,85.86,85.67,85.79,12284.0,77.175,77.283,77.112,77.22,12284.0
2019-12-05 14:00:00,85.79,85.94,85.7,85.91,27880.0,77.22,77.355,77.139,77.328,27880.0
2019-12-05 14:30:00,85.87,85.99,85.85,85.92,19770.0,77.292,77.4,77.274,77.337,19770.0
2019-12-05 15:00:00,85.9,86.02,85.88,85.92,27672.0,77.319,77.427,77.301,77.337,27672.0
2019-12-05 15:30:00,85.92,86.12,85.91,86.09,94660.0,77.337,77.5171,77.328,77.4901,94660.0
2019-12-06 09:30:00,86.2,86.66,85.86,85.95,40196.0,77.5891,78.0031,77.283,77.364,40196.0
2019-12-06 10:00:00,85.95,86.21,85.78,86.14,51874.0,77.364,77.5981,77.211,77.5351,51874.0
2019-12-06 10:30:00,86.19,86.29,86.04,86.24,23730.0,77.5801,77.6701,77.4451,77.6251,23730.0
2019-12-06 11:00:00,86.24,86.3,86.06,86.16,15534.0,77.6251,77.6791,77.4631,77.5531,15534.0
2019-12-06 11:30:00,86.16,86.2,85.95,85.98,17224.0,77.5531,77.5891,77.364,77.391,17224.0
2019-12-06 12:00:00,85.95,86.08,85.9,85.98,17356.0,77.364,77.4811,77.319,77.391,17356.0
2019-12-06 12:30:00,85.98,86.24,85.97,86.22,14466.0,77.391,77.6251,77.382,77.6071,14466.0
2019-12-06 13:00:00,86.21,86.24,86.14,86.17,10382.0,77.5981,77.6251,77.5351,77.5621,10382.0
2019-12-06 13:30:00,86.12,86.12,85.96,85.99,13636.0,77.5171,77.5171,77.373,77.4,13636.0
2019-12-06 14:00:00,86.0,86.0,85.91,85.94,12944.0,77.409,77.409,77.328,77.355,12944.0
2019-12-06 14:30:00,85.95,86.0,85.88,85.96,19488.0,77.364,77.409,77.301,77.373,19488.0
2019-12-06 15:00:00,85.96,86.04,85.95,86.03,18962.0,77.373,77.4451,77.364,77.4361,18962.0
2019-12-06 15:30:00,86.05,86.11,85.93,86.0,77660.0,77.4541,77.5081,77.346,77.409,77660.0
2019-12-09 09:30:00,86.11,86.2,85.8,86.17,25924.0,77.5081,77.5891,77.229,77.5621,25924.0
2019-12-09 10:00:00,86.18,86.39,86.09,86.27,24772.0,77.5711,77.7601,77.4901,77.6521,24772.0
2019-12-09 10:30:00,86.26,86.32,86.05,86.22,33766.0,77.6431,77.6971,77.4541,77.6071,33766.0
2019-12-09 11:00:00,86.19,86.3,86.1,86.23,27818.0,77.5801,77.6791,77.4991,77.6161,27818.0
2019-12-09 11:30:00,86.23,86.42,86.23,86.33,15424.0,77.6161,77.7871,77.6161,77.7061,15424.0
2019-12-09 12:00:00,86.35,86.48,86.35,86.44,13278.0,77.7241,77.8411,77.7241,77.8051,13278.0
2019-12-09 12:30:00,86.46,86.47,86.32,86.38,14554.0,77.8231,77.8321,77.6971,77.7511,14554.0
2019-12-09 13:00:00,86.39,86.46,86.27,86.32,11666.0,77.7601,77.8231,77.6521,77.6971,11666.0
2019-12-09 13:30:00,86.32,86.44,86.3,86.43,16496.0,77.6971,77.8051,77.6791,77.7961,16496.0
2019-12-09 14:00:00,86.41,86.41,86.29,86.33,15638.0,77.7781,77.7781,77.6701,77.7061,15638.0
2019-12-09 14:30:00,86.33,86.39,86.24,86.24,16030.0,77.7061,77.7601,77.6251,77.6251,16030.0
2019-12-09 15:00:00,86.24,86.3,86.21,86.27,14130.0,77.6251,77.6791,77.5981,77.6521,14130.0
2019-12-09 15:30:00,86.26,86.42,86.19,86.37,95200.0,77.6431,77.7871,77.5801,77.7421,95200.0
2019-12-10 09:30:00,84.5,85.49,84.01,85.22,128028.0,76.0589,76.95,75.6178,76.707,128028.0
2019-12-10 10:00:00,85.27,85.56,85.14,85.38,98996.0,76.752,77.013,76.635,76.851,98996.0
2019-12-10 10:30:00,85.36,85.74,85.36,85.68,51510.0,76.833,77.175,76.833,77.121,51510.0
2019-12-10 11:00:00,85.67,85.91,85.53,85.66,33784.0,77.112,77.328,76.986,77.103,33784.0
2019-12-10 11:30:00,85.66,85.86,85.59,85.83,17254.0,77.103,77.283,77.04,77.256,17254.0
2019-12-10 12:00:00,85.91,85.98,85.77,85.9,57580.0,77.328,77.391,77.202,77.319,57580.0
2019-12-10 12:30:00,85.9,85.97,85.82,85.93,20350.0,77.319,77.382,77.247,77.346,20350.0
2019-12-10 13:00:00,85.89,85.93,85.85,85.86,18140.0,77.31,77.346,77.274,77.283,18140.0
2019-12-10 13:30:00,85.86,85.86,85.7,85.84,18074.0,77.283,77.283,77.139,77.265,18074.0
2019-12-10 14:00:00,85.87,85.9,85.69,85.78,20110.0,77.292,77.319,77.13,77.211,20110.0
2019-12-10 14:30:00,85.77,85.85,85.7,85.72,28158.0,77.202,77.274,77.139,77.157,28158.0
2019-12-10 15:00:00,85.72,85.78,85.63,85.63,41832.0,77.157,77.211,77.076,77.076,41832.0
2019-12-10 15:30:00,85.61,85.79,85.52,85.68,111726.0,77.058,77.22,76.977,77.121,111726.0
2019-12-11 09:30:00,85.67,85.75,85.45,85.6,59276.0,77.112,77.184,76.914,77.049,59276.0
2019-12-11 10:00:00,85.55,85.81,85.08,85.08,33594.0,77.004,77.238,76.581,76.581,33594.0
2019-12-11 10:30:00,85.13,85.21,84.67,84.67,64796.0,76.626,76.698,76.2119,76.2119,64796.0
2019-12-11 11:00:00,84.63,84.93,84.55,84.88,47324.0,76.1759,76.4459,76.1039,76.4009,47324.0
2019-12-11 11:30:00,84.86,85.16,84.75,85.05,33172.0,76.3829,76.653,76.2839,76.5539,33172.0
2019-12-11 12:00:00,85.03,85.17,85.0,85.11,13136.0,76.5359,76.662,76.5089,76.608,13136.0
2019-12-11 12:30:00,85.11,85.27,85.11,85.14,15266.0,76.608,76.752,76.608,76.635,15266.0
2019-12-11 13:00:00,85.12,85.21,85.04,85.12,18918.0,76.617,76.698,76.5449,76.617,18918.0
2019-12-11 13:30:00,85.14,85.16,85.01,85.11,16218.0,76.635,76.653,76.5179,76.608,16218.0
2019-12-11 14:00:00,85.11,85.31,85.11,85.19,28416.0,76.608,76.788,76.608,76.68,28416.0
2019-12-11 14:30:00,85.18,85.33,85.14,85.31,20174.0,76.671,76.806,76.635,76.788,20174.0
2019-12-11 15:00:00,85.32,85.32,85.19,85.24,22962.0,76.797,76.797,76.68,76.725,22962.0
2019-12-11 15:30:00,85.24,85.36,85.11,85.33,99364.0,76.725,76.833,76.608,76.806,99364.0
2019-12-12 09:30:00,84.91,85.41,84.66,84.93,34622.0,76.4279,76.878,76.2029,76.4459,34622.0
2019-12-12 10:00:00,84.94,85.0,84.61,84.66,36858.0,76.4549,76.5089,76.1579,76.2029,36858.0
2019-12-12 10:30:00,84.64,84.85,84.45,84.67,48898.0,76.1849,76.3739,76.0139,76.2119,48898.0
2019-12-12 11:00:00,84.72,84.84,84.46,84.51,26060.0,76.2569,76.3649,76.0229,76.0679,26060.0
2019-12-12 11:30:00,84.54,84.69,84.49,84.66,32632.0,76.0949,76.2299,76.0499,76.2029,32632.0
2019-12-12 12:00:00,84.59,84.59,84.24,84.32,21800.0,76.1399,76.1399,75.8249,75.8969,21800.0
2019-12-12 12:30:00,84.36,84.49,84.28,84.28,23178.0,75.9329,76.0499,75.8609,75.8609,23178.0
2019-12-12 13:00:00,84.28,84.35,84.21,84.22,20486.0,75.8609,75.9239,75.7979,75.8069,20486.0
2019-12-12 13:30:00,84.24,84.28,83.9,83.93,35952.0,75.8249,75.8609,75.5188,75.5458,35952.0
2019-12-12 14:00:00,83.93,83.94,83.58,83.69,74268.0,75.5458,75.5548,75.2308,75.3298,74268.0
2019-12-12 14:30:00,83.67,83.89,83.44,83.56,56778.0,75.3118,75.5098,75.1048,75.2128,56778.0
2019-12-12 15:00:00,83.57,83.63,83.35,83.36,44800.0,75.2218,75.2758,75.0238,75.0328,44800.0
2019-12-12 15:30:00,83.35,83.41,83.17,83.24,173114.0,75.0238,75.0778,74.8618,74.9248,173114.0
2019-12-13 09:30:00,82.99,83.93,82.83,83.52,39242.0,74.6997,75.5458,74.5557,75.1768,39242.0
2019-12-13 10:00:00,83.51,83.78,83.24,83.42,26660.0,75.1678,75.4108,74.9248,75.0868,26660.0
2019-12-13 10:30:00,83.38,83.53,83.36,83.36,41718.0,75.0508,75.1858,75.0328,75.0328,41718.0
2019-12-13 11:00:00,83.36,83.67,83.33,83.65,68066.0,75.0328,75.3118,75.0058,75.2938,68066.0
2019-12-13 11:30:00,83.67,83.93,83.64,83.83,34276.0,75.3118,75.5458,75.2848,75.4558,34276.0
2019-12-13 12:00:00,83.85,83.85,83.64,83.77,24794.0,75.4738,75.4738,75.2848,75.4018,24794.0
2019-12-13 12:30:00,83.8,83.82,83.72,83.81,16490.0,75.4288,75.4468,75.3568,75.4378,16490.0
2019-12-13 13:00:00,83.81,83.83,83.7,83.73,27584.0,75.4378,75.4558,75.3388,75.3658,27584.0
2019-12-13 13:30:00,83.75,83.82,83.67,83.8,25904.0,75.3838,75.4468,75.3118,75.4288,25904.0
2019-12-13 14:00:00,83.81,83.81,83.71,83.72,17082.0,75.4378,75.4378,75.3478,75.3568,17082.0
2019-12-13 14:30:00,83.71,83.82,83.67,83.71,28354.0,75.3478,75.4468,75.3118,75.3478,28354.0
2019-12-13 15:00:00,83.72,83.8,83.64,83.69,27354.0,75.3568,75.4288,75.2848,75.3298,27354.0
2019-12-13 15:30:00,83.72,83.85,83.64,83.75,111734.0,75.3568,75.4738,75.2848,75.3838,111734.0
2019-12-16 09:30:00,83.91,84.12,83.54,83.7,44130.0,75.5278,75.7169,75.1948,75.3388,44130.0
2019-12-16 10:00:00,83.77,83.86,83.69,83.78,41744.0,75.4018,75.4828,75.3298,75.4108,41744.0
2019-12-16 10:30:00,83.78,83.8,83.67,83.77,50828.0,75.4108,75.4288,75.3118,75.4018,50828.0
2019-12-16 11:00:00,83.76,83.79,83.71,83.78,42708.0,75.3928,75.4198,75.3478,75.4108,42708.0
2019-12-16 11:30:00,83.77,83.8,83.69,83.78,25272.0,75.4018,75.4288,75.3298,75.4108,25272.0
2019-12-16 12:00:00,83.78,84.0,83.75,83.96,34006.0,75.4108,75.6088,75.3838,75.5728,34006.0
2019-12-16 12:30:00,83.99,84.07,83.94,83.95,31194.0,75.5998,75.6718,75.5548,75.5638,31194.0
2019-12-16 13:00:00,83.96,84.02,83.86,83.91,16182.0,75.5728,75.6268,75.4828,75.5278,16182.0
2019-12-16 13:30:00,83.9,83.91,83.79,83.84,14388.0,75.5188,75.5278,75.4198,75.4648,14388.0
2019-12-16 14:00:00,83.83,83.85,83.66,83.69,22102.0,75.4558,75.4738,75.3028,75.3298,22102.0
2019-12-16 14:30:00,83.69,83.86,83.64,83.86,25616.0,75.3298,75.4828,75.2848,75.4828,25616.0
2019-12-16 15:00:00,83.83,83.89,83.77,83.81,27310.0,75.4558,75.5098,75.4018,75.4378,27310.0
2019-12-16 15:30:00,83.8,83.94,83.73,83.81,170398.0,75.4288,75.5548,75.3658,75.4378,170398.0
2019-12-17 09:30:00,83.8,84.18,83.41,84.06,47104.0,75.4288,75.7709,75.0778,75.6628,47104.0
2019-12-17 10:00:00,84.07,84.31,84.02,84.05,29418.0,75.6718,75.8879,75.6268,75.6538,29418.0
2019-12-17 10:30:00,84.06,84.07,83.78,83.83,17032.0,75.6628,75.6718,75.4108,75.4558,17032.0
2019-12-17 11:00:00,83.83,83.83,83.61,83.68,22858.0,75.4558,75.4558,75.2578,75.3208,22858.0
2019-12-17 11:30:00,83.67,83.73,83.42,83.46,24366.0,75.3118,75.3658,75.0868,75.1228,24366.0
2019-12-17 12:00:00,83.42,83.56,83.36,83.39,30054.0,75.0868,75.2128,75.0328,75.0598,30054.0
2019-12-17 12:30:00,83.39,83.45,83.36,83.42,10286.0,75.0598,75.1138,75.0328,75.0868,10286.0
2019-12-17 13:00:00,83.44,83.55,83.44,83.51,29040.0,75.1048,75.2038,75.1048,75.1678,29040.0
2019-12-17 13:30:00,83.51,83.63,83.5,83.58,14148.0,75.1678,75.2758,75.1588,75.2308,14148.0
2019-12-17 14:00:00,83.58,83.65,83.53,83.64,14912.0,75.2308,75.2938,75.1858,75.2848,14912.0
2019-12-17 14:30:00,83.61,83.66,83.6,83.64,58120.0,75.2578,75.3028,75.2488,75.2848,58120.0
2019-12-17 15:00:00,83.62,83.62,83.42,83.44,28302.0,75.2668,75.2668,75.0868,75.1048,28302.0
2019-12-17 15:30:00,83.45,83.56,83.39,83.48,126236.0,75.1138,75.2128,75.0598,75.1408,126236.0
2019-12-18 09:30:00,83.86,84.07,83.24,83.34,49454.0,75.4828,75.6718,74.9248,75.0148,49454.0
2019-12-18 10:00:00,83.39,83.73,83.27,83.61,64194.0,75.0598,75.3658,74.9518,75.2578,64194.0
2019-12-18 10:30:00,83.64,83.66,83.38,83.44,42186.0,75.2848,75.3028,75.0508,75.1048,42186.0
2019-12-18 11:00:00,83.46,83.66,83.39,83.64,29754.0,75.1228,75.3028,75.0598,75.2848,29754.0
2019-12-18 11:30:00,83.65,83.69,83.52,83.61,24336.0,75.2938,75.3298,75.1768,75.2578,24336.0
2019-12-18 12:00:00,83.59,83.73,83.58,83.67,25970.0,75.2398,75.3658,75.2308,75.3118,25970.0
2019-12-18 12:30:00,83.66,83.73,83.63,83.7,14220.0,75.3028,75.3658,75.2758,75.3388,14220.0
2019-12-18 13:00:00,83.72,83.79,83.61,83.63,26456.0,75.3568,75.4198,75.2578,75.2758,26456.0
2019-12-18 13:30:00,83.66,83.71,83.6,83.64,23716.0,75.3028,75.3478,75.2488,75.2848,23716.0
2019-12-18 14:00:00,83.63,83.64,83.47,83.55,27638.0,75.2758,75.2848,75.1318,75.2038,27638.0
2019-12-18 14:30:00,83.58,83.61,83.56,83.58,21006.0,75.2308,75.2578,75.2128,75.2308,21006.0
2019-12-18 15:00:00,83.57,83.58,83.44,83.52,52886.0,75.2218,75.2308,75.1048,75.1768,52886.0
2019-12-18 15:30:00,83.53,83.84,83.53,83.7,191504.0,75.1858,75.4648,75.1858,75.3388,191504.0
2019-12-19 09:30:00,83.61,84.25,83.6,84.15,45680.0,75.2578,75.8339,75.2488,75.7439,45680.0
2019-12-19 10:00:00,84.14,84.5,84.08,84.21,39498.0,75.7349,76.0589,75.6808,75.7979,39498.0
2019-12-19 10:30:00,84.25,84.57,84.25,84.4,35856.0,75.8339,76.1219,75.8339,75.9689,35856.0
2019-12-19 11:00:00,84.41,84.53,84.14,84.17,43162.0,75.9779,76.0859,75.7349,75.7619,43162.0
2019-12-19 11:30:00,84.18,84.21,84.05,84.06,21450.0,75.7709,75.7979,75.6538,75.6628,21450.0
2019-12-19 12:00:00,84.08,84.29,84.08,84.17,15278.0,75.6808,75.8699,75.6808,75.7619,15278.0
2019-12-19 12:30:00,84.17,84.23,84.07,84.09,27130.0,75.7619,75.8159,75.6718,75.6898,27130.0
2019-12-19 13:00:00,84.11,84.25,84.1,84.24,33974.0,75.7078,75.8339,75.6988,75.8249,33974.0
2019-12-19 13:30:00,84.26,84.41,84.26,84.35,26598.0,75.8429,75.9779,75.8429,75.9239,26598.0
2019-12-19 14:00:00,84.35,84.37,84.13,84.17,21652.0,75.9239,75.9419,75.7259,75.7619,21652.0
2019-12-19 14:30:00,84.2,84.26,84.15,84.15,23312.0,75.7889,75.8429,75.7439,75.7439,23312.0
2019-12-19 15:00:00,84.17,84.21,84.11,84.12,25940.0,75.7619,75.7979,75.7078,75.7169,25940.0
2019-12-19 15:30:00,84.12,84.16,83.99,84.11,147696.0,75.7169,75.7529,75.5998,75.7078,147696.0
2019-12-20 09:30:00,84.6,85.06,84.21,85.03,301502.0,76.1489,76.5629,75.7979,76.5359,301502.0
2019-12-20 10:00:00,85.01,85.03,84.85,84.98,38874.0,76.5179,76.5359,76.3739,76.4909,38874.0
2019-12-20 10:30:00,85.01,85.08,84.86,85.04,29662.0,76.5179,76.581,76.3829,76.5449,29662.0
2019-12-20 11:00:00,85.07,85.11,84.78,84.82,61244.0,76.5719,76.608,76.3109,76.3469,61244.0
2019-12-20 11:30:00,84.78,84.92,84.67,84.78,111508.0,76.3109,76.4369,76.2119,76.3109,111508.0
2019-12-20 12:00:00,84.74,84.74,84.42,84.43,43138.0,76.2749,76.2749,75.9869,75.9959,43138.0
2019-12-20 12:30:00,84.42,84.58,84.25,84.57,42590.0,75.9869,76.1309,75.8339,76.1219,42590.0
2019-12-20 13:00:00,84.56,84.75,84.53,84.63,40110.0,76.1129,76.2839,76.0859,76.1759,40110.0
2019-12-20 13:30:00,84.62,84.65,84.42,84.43,30028.0,76.1669,76.1939,75.9869,75.9959,30028.0
2019-12-20 14:00:00,84.42,84.42,84.26,84.32,37270.0,75.9869,75.9869,75.8429,75.8969,37270.0
2019-12-20 14:30:00,84.32,84.56,84.29,84.51,32872.0,75.8969,76.1129,75.8699,76.0679,32872.0
2019-12-20 15:00:00,84.51,84.54,84.31,84.39,62748.0,76.0679,76.0949,75.8879,75.9599,62748.0
2019-12-20 15:30:00,84.39,84.39,84.11,84.11,448268.0,75.9599,75.9599,75.7078,75.7078,448268.0
2019-12-23 09:30:00,84.55,84.87,84.04,84.19,49370.0,76.1039,76.3919,75.6448,75.7799,49370.0
2019-12-23 10:00:00,84.2,84.39,84.14,84.33,23056.0,75.7889,75.9599,75.7349,75.9059,23056.0
2019-12-23 10:30:00,84.32,84.33,84.11,84.14,16754.0,75.8969,75.9059,75.7078,75.7349,16754.0
2019-12-23 11:00:00,84.14,84.18,83.83,83.95,16128.0,75.7349,75.7709,75.4558,75.5638,16128.0
2019-12-23 11:30:00,83.99,83.99,83.81,83.85,17580.0,75.5998,75.5998,75.4378,75.4738,17580.0
2019-12-23 12:00:00,83.89,83.89,83.73,83.75,10692.0,75.5098,75.5098,75.3658,75.3838,10692.0
2019-12-23 12:30:00,83.81,83.91,83.79,83.83,15792.0,75.4378,75.5278,75.4198,75.4558,15792.0
2019-12-23 13:00:00,83.84,83.95,83.67,83.71,36794.0,75.4648,75.5638,75.3118,75.3478,36794.0
2019-12-23 13:30:00,83.73,83.82,83.67,83.81,17166.0,75.3658,75.4468,75.3118,75.4378,17166.0
2019-12-23 14:00:00,83.83,83.9,83.82,83.88,19856.0,75.4558,75.5188,75.4468,75.5008,19856.0
2019-12-23 14:30:00,83.89,83.9,83.83,83.86,19130.0,75.5098,75.5188,75.4558,75.4828,19130.0
2019-12-23 15:00:00,83.86,83.86,83.64,83.67,19006.0,75.4828,75.4828,75.2848,75.3118,19006.0
2019-12-23 15:30:00,83.69,83.73,83.58,83.61,76710.0,75.3298,75.3658,75.2308,75.2578,76710.0
2019-12-24 09:30:00,83.68,83.94,83.61,83.83,21844.0,75.3208,75.5548,75.2578,75.4558,21844.0
2019-12-24 10:00:00,83.88,84.16,83.86,84.16,20092.0,75.5008,75.7529,75.4828,75.7529,20092.0
2019-12-24 10:30:00,84.18,84.31,84.0,84.04,122884.0,75.7709,75.8879,75.6088,75.6448,122884.0
2019-12-24 11:00:00,84.05,84.13,83.95,84.0,25968.0,75.6538,75.7259,75.5638,75.6088,25968.0
2019-12-24 11:30:00,83.97,84.21,83.89,84.15,31664.0,75.5818,75.7979,75.5098,75.7439,31664.0
2019-12-24 12:00:00,84.17,84.17,84.0,84.06,12438.0,75.7619,75.7619,75.6088,75.6628,12438.0
2019-12-24 12:30:00,84.07,84.22,83.99,84.11,38036.0,75.6718,75.8069,75.5998,75.7078,38036.0
2019-12-26 09:30:00,84.14,84.41,83.94,84.37,13274.0,75.7349,75.9779,75.5548,75.9419,13274.0
2019-12-26 10:00:00,84.52,84.76,84.48,84.66,351474.0,76.0769,76.2929,76.0409,76.2029,351474.0
2019-12-26 10:30:00,84.72,84.85,84.6,84.72,67522.0,76.2569,76.3739,76.1489,76.2569,67522.0
2019-12-26 11:00:00,84.62,84.66,84.42,84.6,167470.0,76.1669,76.2029,75.9869,76.1489,167470.0
2019-12-26 11:30:00,84.59,84.6,84.47,84.58,21012.0,76.1399,76.1489,76.0319,76.1309,21012.0
2019-12-26 12:00:00,84.61,84.65,84.46,84.56,16254.0,76.1579,76.1939,76.0229,76.1129,16254.0
2019-12-26 12:30:00,84.54,84.61,84.54,84.57,9434.0,76.0949,76.1579,76.0949,76.1219,9434.0
2019-12-26 13:00:00,84.55,84.67,84.52,84.67,12646.0,76.1039,76.2119,76.0769,76.2119,12646.0
2019-12-26 13:30:00,84.64,84.7,84.63,84.68,7496.0,76.1849,76.2389,76.1759,76.2209,7496.0
2019-12-26 14:00:00,84.69,84.77,84.68,84.77,14898.0,76.2299,76.3019,76.2209,76.3019,14898.0
2019-12-26 14:30:00,84.73,84.75,84.53,84.54,189618.0,76.2659,76.2839,76.0859,76.0949,189618.0
2019-12-26 15:00:00,84.54,84.55,84.46,84.46,15432.0,76.0949,76.1039,76.0229,76.0229,15432.0
2019-12-26 15:30:00,84.47,84.81,84.42,84.81,121174.0,76.0319,76.3379,75.9869,76.3379,121174.0
2019-12-27 09:30:00,84.99,85.51,84.91,85.46,72076.0,76.4999,76.968,76.4279,76.923,72076.0
2019-12-27 10:00:00,85.49,85.53,85.3,85.42,52980.0,76.95,76.986,76.779,76.887,52980.0
2019-12-27 10:30:00,85.42,85.63,85.41,85.63,160022.0,76.887,77.076,76.878,77.076,160022.0
2019-12-27 11:00:00,85.66,85.74,85.43,85.6,28730.0,77.103,77.175,76.896,77.049,28730.0
2019-12-27 11:30:00,85.57,85.67,85.54,85.67,36404.0,77.022,77.112,76.995,77.112,36404.0
2019-12-27 12:00:00,85.67,85.78,85.64,85.74,20092.0,77.112,77.211,77.085,77.175,20092.0
2019-12-27 12:30:00,85.75,85.92,85.71,85.92,19236.0,77.184,77.337,77.148,77.337,19236.0
2019-12-27 13:00:00,85.92,85.99,85.89,85.97,31178.0,77.337,77.4,77.31,77.382,31178.0
2019-12-27 13:30:00,85.96,85.96,85.8,85.94,22748.0,77.373,77.373,77.229,77.355,22748.0
2019-12-27 14:00:00,85.95,86.05,85.89,86.02,24400.0,77.364,77.4541,77.31,77.427,24400.0
2019-12-27 14:30:00,86.03,86.03,85.92,85.94,13800.0,77.4361,77.4361,77.337,77.355,13800.0
2019-12-27 15:00:00,85.93,86.01,85.88,85.97,21178.0,77.346,77.418,77.301,77.382,21178.0
2019-12-27 15:30:00,85.98,86.08,85.92,85.92,151330.0,77.391,77.4811,77.337,77.337,151330.0
2019-12-30 09:30:00,85.42,85.47,84.89,84.99,42456.0,77.1668,77.2119,76.688,76.7783,42456.0
2019-12-30 10:00:00,85.08,85.19,84.86,84.94,17828.0,76.8596,76.959,76.6609,76.7332,17828.0
2019-12-30 10:30:00,84.97,85.21,84.92,85.17,27812.0,76.7603,76.9771,76.7151,76.9409,27812.0
2019-12-30 11:00:00,85.21,85.21,84.92,85.11,24086.0,76.9771,76.9771,76.7151,76.8867,24086.0
2019-12-30 11:30:00,85.11,85.11,84.78,84.83,118936.0,76.8867,76.8867,76.5886,76.6338,118936.0
2019-12-30 12:00:00,84.82,84.83,84.59,84.76,23490.0,76.6247,76.6338,76.417,76.5705,23490.0
2019-12-30 12:30:00,84.75,84.77,84.51,84.51,54346.0,76.5615,76.5796,76.3447,76.3447,54346.0
2019-12-30 13:00:00,84.48,84.82,84.48,84.74,123920.0,76.3176,76.6247,76.3176,76.5525,123920.0
2019-12-30 13:30:00,84.75,84.81,84.68,84.77,60442.0,76.5615,76.6157,76.4983,76.5796,60442.0
2019-12-30 14:00:00,84.78,85.05,84.72,85.03,309696.0,76.5886,76.8325,76.5344,76.8145,309696.0
2019-12-30 14:30:00,85.01,85.08,84.92,85.03,104930.0,76.7964,76.8596,76.7151,76.8145,104930.0
2019-12-30 15:00:00,84.98,85.2,84.97,85.16,100604.0,76.7693,76.968,76.7603,76.9319,100604.0
2019-12-30 15:30:00,85.16,85.23,85.08,85.2,127910.0,76.9319,76.9951,76.8596,76.968,127910.0
2019-12-31 09:30:00,85.19,85.5,85.13,85.19,15576.0,76.959,77.239,76.9048,76.959,15576.0
2019-12-31 10:00:00,85.25,85.46,85.0,85.0,28980.0,77.0132,77.2029,76.7874,76.7874,28980.0
2019-12-31 10:30:00,85.06,85.15,84.92,84.96,18276.0,76.8416,76.9229,76.7151,76.7512,18276.0
2019-12-31 11:00:00,84.98,85.11,84.89,85.0,132316.0,76.7693,76.8867,76.688,76.7874,132316.0
2019-12-31 11:30:00,84.97,85.08,84.9,84.98,118678.0,76.7603,76.8596,76.697,76.7693,118678.0
2019-12-31 12:00:00,84.98,85.01,84.83,84.91,146954.0,76.7693,76.7964,76.6338,76.706,146954.0
2019-12-31 12:30:00,84.88,85.29,84.86,85.28,23974.0,76.6789,77.0493,76.6609,77.0403,23974.0
2019-12-31 13:00:00,85.26,85.28,85.08,85.28,18340.0,77.0222,77.0403,76.8596,77.0403,18340.0
2019-12-31 13:30:00,85.28,85.42,85.23,85.36,20616.0,77.0403,77.1668,76.9951,77.1126,20616.0
2019-12-31 14:00:00,85.35,85.42,85.27,85.32,80292.0,77.1035,77.1668,77.0313,77.0764,80292.0
2019-12-31 14:30:00,85.35,85.35,85.05,85.11,114194.0,77.1035,77.1035,76.8325,76.8867,114194.0
2019-12-31 15:00:00,85.11,85.14,85.02,85.04,63882.0,76.8867,76.9138,76.8054,76.8235,63882.0
2019-12-31 15:30:00,85.04,85.14,84.84,84.88,286630.0,76.8235,76.9138,76.6428,76.6789,286630.0
2020-01-02 09:30:00,84.69,85.29,84.39,84.6,68530.0,76.5073,77.0493,76.2363,76.426,68530.0
2020-01-02 10:00:00,84.58,84.99,84.58,84.83,64330.0,76.4079,76.7783,76.4079,76.6338,64330.0
2020-01-02 10:30:00,84.86,84.95,84.5,84.77,73674.0,76.6609,76.7422,76.3357,76.5796,73674.0
2020-01-02 11:00:00,84.77,85.0,84.65,84.66,92696.0,76.5796,76.7874,76.4712,76.4802,92696.0
2020-01-02 11:30:00,84.66,84.7,84.45,84.45,35686.0,76.4802,76.5163,76.2905,76.2905,35686.0
2020-01-02 12:00:00,84.48,84.52,84.02,84.02,89872.0,76.3176,76.3537,75.902,75.902,89872.0
2020-01-02 12:30:00,84.03,84.14,83.97,84.05,16190.0,75.9111,76.0104,75.8569,75.9291,16190.0
2020-01-02 13:00:00,84.05,84.05,83.83,83.95,30860.0,75.9291,75.9291,75.7304,75.8388,30860.0
2020-01-02 13:30:00,83.95,83.95,83.69,83.79,39482.0,75.8388,75.8388,75.6039,75.6943,39482.0
2020-01-02 14:00:00,83.78,83.84,83.7,83.74,32300.0,75.6852,75.7394,75.613,75.6491,32300.0
2020-01-02 14:30:00,83.74,84.03,83.74,83.92,102758.0,75.6491,75.9111,75.6491,75.8117,102758.0
2020-01-02 15:00:00,83.92,83.94,83.75,83.82,50724.0,75.8117,75.8298,75.6581,75.7214,50724.0
2020-01-02 15:30:00,83.83,83.89,83.73,83.77,118656.0,75.7304,75.7846,75.6401,75.6762,118656.0
2020-01-03 09:30:00,83.83,84.5,83.57,84.5,49158.0,75.7304,76.3357,75.4955,76.3357,49158.0
2020-01-03 10:00:00,84.41,84.65,84.35,84.42,35934.0,76.2544,76.4712,76.2002,76.2634,35934.0
2020-01-03 10:30:00,84.39,84.53,84.24,84.36,46512.0,76.2363,76.3628,76.1008,76.2092,46512.0
2020-01-03 11:00:00,84.36,84.43,84.21,84.34,51822.0,76.2092,76.2724,76.0737,76.1911,51822.0
2020-01-03 11:30:00,84.36,84.71,84.33,84.61,80090.0,76.2092,76.5254,76.1821,76.435,80090.0
2020-01-03 12:00:00,84.64,84.96,84.64,84.88,38720.0,76.4621,76.7512,76.4621,76.6789,38720.0
2020-01-03 12:30:00,84.88,85.01,84.8,84.99,33832.0,76.6789,76.7964,76.6067,76.7783,33832.0
2020-01-03 13:00:00,84.99,85.29,84.88,85.13,44578.0,76.7783,77.0493,76.6789,76.9048,44578.0
2020-01-03 13:30:00,85.11,85.17,84.96,85.02,31158.0,76.8867,76.9409,76.7512,76.8054,31158.0
2020-01-03 14:00:00,84.99,85.25,84.99,85.25,25286.0,76.7783,77.0132,76.7783,77.0132,25286.0
2020-01-03 14:30:00,85.23,85.45,85.23,85.27,47572.0,76.9951,77.1939,76.9951,77.0313,47572.0
2020-01-03 15:00:00,85.25,85.47,85.08,85.14,203964.0,77.0132,77.2119,76.8596,76.9138,203964.0
2020-01-03 15:30:00,85.11,85.14,84.86,85.12,168374.0,76.8867,76.9138,76.6609,76.8958,168374.0
2020-01-06 09:30:00,85.13,85.47,84.81,85.17,64408.0,76.9048,77.2119,76.6157,76.9409,64408.0
2020-01-06 10:00:00,85.16,85.24,84.91,84.95,18650.0,76.9319,77.0042,76.706,76.7422,18650.0
2020-01-06 10:30:00,84.91,85.28,84.91,85.22,48208.0,76.706,77.0403,76.706,76.9861,48208.0
2020-01-06 11:00:00,85.19,85.26,85.01,85.05,49394.0,76.959,77.0222,76.7964,76.8325,49394.0
2020-01-06 11:30:00,85.05,85.11,84.96,85.11,30196.0,76.8325,76.8867,76.7512,76.8867,30196.0
2020-01-06 12:00:00,85.1,85.32,85.08,85.31,16482.0,76.8777,77.0764,76.8596,77.0674,16482.0
2020-01-06 12:30:00,85.33,85.41,85.3,85.33,22798.0,77.0855,77.1577,77.0584,77.0855,22798.0
2020-01-06 13:00:00,85.32,85.79,85.32,85.76,42750.0,77.0764,77.501,77.0764,77.4739,42750.0
2020-01-06 13:30:00,85.73,85.86,85.7,85.7,33954.0,77.4468,77.5643,77.4197,77.4197,33954.0
2020-01-06 14:00:00,85.71,85.71,85.5,85.58,49054.0,77.4288,77.4288,77.239,77.3113,49054.0
2020-01-06 14:30:00,85.61,85.63,85.47,85.5,26438.0,77.3384,77.3565,77.2119,77.239,26438.0
2020-01-06 15:00:00,85.47,85.63,85.4,85.6,38590.0,77.2119,77.3565,77.1487,77.3294,38590.0
2020-01-06 15:30:00,85.58,85.74,85.51,85.61,167872.0,77.3113,77.4559,77.2481,77.3384,167872.0
2020-01-07 09:30:00,85.36,85.57,84.99,84.99,46824.0,77.1126,77.3023,76.7783,76.7783,46824.0
2020-01-07 10:00:00,84.95,85.15,84.89,84.95,25918.0,76.7422,76.9229,76.688,76.7422,25918.0
2020-01-07 10:30:00,84.92,84.98,84.7,84.7,50650.0,76.7151,76.7693,76.5163,76.5163,50650.0
2020-01-07 11:00:00,84.72,84.79,84.68,84.76,51876.0,76.5344,76.5976,76.4983,76.5705,51876.0
2020-01-07 11:30:00,84.73,84.75,84.6,84.6,39080.0,76.5434,76.5615,76.426,76.426,39080.0
2020-01-07 12:00:00,84.62,84.67,84.49,84.52,34646.0,76.4441,76.4892,76.3266,76.3537,34646.0
2020-01-07 12:30:00,84.54,84.55,84.41,84.42,39382.0,76.3718,76.3808,76.2544,76.2634,39382.0
2020-01-07 13:00:00,84.41,84.43,84.31,84.37,38940.0,76.2544,76.2724,76.164,76.2182,38940.0
2020-01-07 13:30:00,84.37,84.38,84.26,84.36,40870.0,76.2182,76.2273,76.1189,76.2092,40870.0
2020-01-07 14:00:00,84.36,84.37,84.08,84.18,33990.0,76.2092,76.2182,75.9562,76.0466,33990.0
2020-01-07 14:30:00,84.19,84.37,84.14,84.31,49170.0,76.0556,76.2182,76.0104,76.164,49170.0
2020-01-07 15:00:00,84.32,84.33,84.22,84.24,46800.0,76.1731,76.1821,76.0827,76.1008,46800.0
2020-01-07 15:30:00,84.24,84.27,84.11,84.13,258576.0,76.1008,76.1279,75.9833,76.0014,258576.0
2020-01-08 09:30:00,84.64,84.77,83.85,84.07,22928.0,76.4621,76.5796,75.7485,75.9472,22928.0
2020-01-08 10:00:00,84.05,84.17,83.83,84.02,36636.0,75.9291,76.0375,75.7304,75.902,36636.0
2020-01-08 10:30:00,84.02,84.14,83.91,83.96,11268.0,75.902,76.0104,75.8027,75.8478,11268.0
2020-01-08 11:00:00,83.92,84.08,83.88,84.05,20950.0,75.8117,75.9562,75.7756,75.9291,20950.0
2020-01-08 11:30:00,84.05,84.24,84.04,84.05,24588.0,75.9291,76.1008,75.9201,75.9291,24588.0
2020-01-08 12:00:00,84.03,84.08,83.86,83.98,21332.0,75.9111,75.9562,75.7575,75.8659,21332.0
2020-01-08 12:30:00,83.99,84.14,83.92,84.1,18650.0,75.8749,76.0104,75.8117,75.9743,18650.0
2020-01-08 13:00:00,84.06,84.07,83.83,83.89,13330.0,75.9382,75.9472,75.7304,75.7846,13330.0
2020-01-08 13:30:00,83.88,84.0,83.86,83.97,20528.0,75.7756,75.884,75.7575,75.8569,20528.0
2020-01-08 14:00:00,83.99,84.06,83.92,84.0,29524.0,75.8749,75.9382,75.8117,75.884,29524.0
2020-01-08 14:30:00,84.02,84.11,83.97,84.04,28512.0,75.902,75.9833,75.8569,75.9201,28512.0
2020-01-08 15:00:00,84.06,84.14,84.03,84.06,53050.0,75.9382,76.0104,75.9111,75.9382,53050.0
2020-01-08 15:30:00,84.07,84.14,83.65,83.69,148124.0,75.9472,76.0104,75.5678,75.6039,148124.0
2020-01-09 09:30:00,82.36,82.86,80.58,81.12,282762.0,74.4024,74.8541,72.7944,73.2822,282762.0
2020-01-09 10:00:00,81.15,81.82,81.06,81.14,158378.0,73.3093,73.9146,73.228,73.3003,158378.0
2020-01-09 10:30:00,81.12,81.41,80.98,81.17,116454.0,73.2822,73.5442,73.1558,73.3274,116454.0
2020-01-09 11:00:00,81.15,81.16,80.81,80.86,115010.0,73.3093,73.3184,73.0022,73.0474,115010.0
2020-01-09 11:30:00,80.87,80.99,80.56,80.84,158080.0,73.0564,73.1648,72.7763,73.0293,158080.0
2020-01-09 12:00:00,80.83,80.99,80.7,80.78,122722.0,73.0203,73.1648,72.9028,72.9751,122722.0
2020-01-09 12:30:00,80.78,81.06,80.74,81.06,61390.0,72.9751,73.228,72.939,73.228,61390.0
2020-01-09 13:00:00,81.1,81.25,80.88,81.11,138812.0,73.2642,73.3997,73.0654,73.2732,138812.0
2020-01-09 13:30:00,81.11,81.45,81.11,81.39,58988.0,73.2732,73.5804,73.2732,73.5261,58988.0
2020-01-09 14:00:00,81.42,81.5,81.27,81.32,66680.0,73.5533,73.6255,73.4177,73.4629,66680.0
2020-01-09 14:30:00,81.33,81.34,81.11,81.15,64124.0,73.4719,73.481,73.2732,73.3093,64124.0
2020-01-09 15:00:00,81.16,81.24,80.9,80.96,105754.0,73.3184,73.3906,73.0835,73.1377,105754.0
2020-01-09 15:30:00,80.96,81.23,80.77,81.1,282766.0,73.1377,73.3816,72.9661,73.2642,282766.0
2020-01-10 09:30:00,80.86,81.73,80.86,81.59,70286.0,73.0474,73.8333,73.0474,73.7068,70286.0
2020-01-10 10:00:00,81.59,81.78,81.58,81.64,56608.0,73.7068,73.8785,73.6978,73.752,56608.0
2020-01-10 10:30:00,81.67,81.94,81.64,81.94,46562.0,73.7791,74.023,73.752,74.023,46562.0
2020-01-10 11:00:00,81.96,82.25,81.94,82.25,26306.0,74.0411,74.3031,74.023,74.3031,26306.0
2020-01-10 11:30:00,82.22,82.41,82.19,82.36,22062.0,74.276,74.4476,74.2489,74.4024,22062.0
2020-01-10 12:00:00,82.38,82.49,82.34,82.42,15552.0,74.4205,74.5199,74.3844,74.4566,15552.0
2020-01-10 12:30:00,82.45,82.46,82.18,82.26,30860.0,74.4837,74.4928,74.2398,74.3121,30860.0
2020-01-10 13:00:00,82.27,82.46,82.24,82.39,24558.0,74.3211,74.4928,74.294,74.4295,24558.0
2020-01-10 13:30:00,82.39,82.49,82.33,82.33,18576.0,74.4295,74.5199,74.3753,74.3753,18576.0
2020-01-10 14:00:00,82.33,82.39,82.27,82.32,29244.0,74.3753,74.4295,74.3211,74.3663,29244.0
2020-01-10 14:30:00,82.31,82.41,82.24,82.38,18142.0,74.3573,74.4476,74.294,74.4205,18142.0
2020-01-10 15:00:00,82.35,82.35,82.2,82.26,26012.0,74.3934,74.3934,74.2579,74.3121,26012.0
2020-01-10 15:30:00,82.26,82.3,82.07,82.11,146520.0,74.3121,74.3482,74.1404,74.1766,146520.0
2020-01-13 09:30:00,82.15,82.78,82.15,82.54,43290.0,74.2127,74.7818,74.2127,74.565,43290.0
2020-01-13 10:00:00,82.55,82.96,82.53,82.93,29732.0,74.5741,74.9445,74.556,74.9174,29732.0
2020-01-13 10:30:00,82.97,83.01,82.73,82.76,32036.0,74.9535,74.9896,74.7367,74.7638,32036.0
2020-01-13 11:00:00,82.77,82.9,82.55,82.56,22636.0,74.7728,74.8903,74.5741,74.5831,22636.0
2020-01-13 11:30:00,82.56,82.75,82.51,82.75,27986.0,74.5831,74.7547,74.5379,74.7547,27986.0
2020-01-13 12:00:00,82.75,82.82,82.64,82.82,19254.0,74.7547,74.818,74.6554,74.818,19254.0
2020-01-13 12:30:00,82.82,82.92,82.78,82.86,23256.0,74.818,74.9083,74.7818,74.8541,23256.0
2020-01-13 13:00:00,82.89,82.92,82.69,82.82,24474.0,74.8812,74.9083,74.7005,74.818,24474.0
2020-01-13 13:30:00,82.81,82.86,82.67,82.67,14114.0,74.8089,74.8541,74.6825,74.6825,14114.0
2020-01-13 14:00:00,82.69,82.72,82.61,82.61,18122.0,74.7005,74.7276,74.6283,74.6283,18122.0
2020-01-13 14:30:00,82.67,82.97,82.67,82.89,30806.0,74.6825,74.9535,74.6825,74.8812,30806.0
2020-01-13 15:00:00,82.92,82.92,82.73,82.82,28328.0,74.9083,74.9083,74.7367,74.818,28328.0
2020-01-13 15:30:00,82.8,82.86,82.57,82.66,183644.0,74.7999,74.8541,74.5921,74.6734,183644.0
2020-01-14 09:30:00,82.76,83.25,82.76,82.82,49254.0,74.7638,75.2064,74.7638,74.818,49254.0
2020-01-14 10:00:00,82.78,83.06,82.78,83.0,36192.0,74.7818,75.0348,74.7818,74.9806,36192.0
2020-01-14 10:30:00,82.97,83.22,82.95,83.1,25586.0,74.9535,75.1793,74.9354,75.0709,25586.0
2020-01-14 11:00:00,83.05,83.12,82.89,83.01,22260.0,75.0258,75.089,74.8812,74.9896,22260.0
2020-01-14 11:30:00,82.99,82.99,82.76,82.91,25708.0,74.9716,74.9716,74.7638,74.8993,25708.0
2020-01-14 12:00:00,82.96,83.24,82.85,83.16,29534.0,74.9445,75.1974,74.8451,75.1251,29534.0
2020-01-14 12:30:00,83.18,83.29,83.14,83.26,22622.0,75.1432,75.2426,75.1071,75.2155,22622.0
2020-01-14 13:00:00,83.25,83.27,83.12,83.13,21004.0,75.2064,75.2245,75.089,75.098,21004.0
2020-01-14 13:30:00,83.15,83.16,82.95,82.95,28934.0,75.1161,75.1251,74.9354,74.9354,28934.0
2020-01-14 14:00:00,82.96,83.06,82.86,83.05,26896.0,74.9445,75.0348,74.8541,75.0258,26896.0
2020-01-14 14:30:00,83.06,83.24,83.04,83.19,19836.0,75.0348,75.1974,75.0167,75.1522,19836.0
2020-01-14 15:00:00,83.19,83.31,83.17,83.22,37958.0,75.1522,75.2606,75.1342,75.1793,37958.0
2020-01-14 15:30:00,83.23,83.51,83.14,83.43,207292.0,75.1884,75.4413,75.1071,75.369,207292.0
2020-01-15 09:30:00,83.58,84.15,83.58,83.99,88386.0,75.5046,76.0195,75.5046,75.8749,88386.0
2020-01-15 10:00:00,83.99,84.09,83.82,84.07,39802.0,75.8749,75.9653,75.7214,75.9472,39802.0
2020-01-15 10:30:00,84.07,84.26,83.94,84.17,37272.0,75.9472,76.1189,75.8298,76.0375,37272.0
2020-01-15 11:00:00,84.21,84.33,84.11,84.19,52008.0,76.0737,76.1821,75.9833,76.0556,52008.0
2020-01-15 11:30:00,84.19,84.62,84.11,84.37,177796.0,76.0556,76.4441,75.9833,76.2182,177796.0
2020-01-15 12:00:00,84.36,84.4,84.24,84.3,43596.0,76.2092,76.2453,76.1008,76.155,43596.0
2020-01-15 12:30:00,84.31,84.33,84.08,84.11,51168.0,76.164,76.1821,75.9562,75.9833,51168.0
2020-01-15 13:00:00,84.11,84.13,83.8,83.86,57902.0,75.9833,76.0014,75.7033,75.7575,57902.0
2020-01-15 13:30:00,83.86,84.01,83.74,84.01,33556.0,75.7575,75.893,75.6491,75.893,33556.0
2020-01-15 14:00:00,84.04,84.29,83.99,84.29,23568.0,75.9201,76.146,75.8749,76.146,23568.0
2020-01-15 14:30:00,84.28,84.29,84.04,84.04,37402.0,76.1369,76.146,75.9201,75.9201,37402.0
2020-01-15 15:00:00,84.02,84.02,83.81,83.9,56306.0,75.902,75.902,75.7123,75.7936,56306.0
2020-01-15 15:30:00,83.91,83.95,83.81,83.81,177418.0,75.8027,75.8388,75.7123,75.7123,177418.0
2020-01-16 09:30:00,83.97,84.08,83.67,83.7,23476.0,75.8569,75.9562,75.5859,75.613,23476.0
2020-01-16 10:00:00,83.72,83.89,83.61,83.81,47536.0,75.631,75.7846,75.5317,75.7123,47536.0
2020-01-16 10:30:00,83.89,83.9,83.24,83.4,47602.0,75.7846,75.7936,75.1974,75.3419,47602.0
2020-01-16 11:00:00,83.39,83.52,83.21,83.3,50592.0,75.3329,75.4503,75.1703,75.2516,50592.0
2020-01-16 11:30:00,83.31,83.31,83.06,83.29,23712.0,75.2606,75.2606,75.0348,75.2426,23712.0
2020-01-16 12:00:00,83.27,83.54,83.19,83.54,60740.0,75.2245,75.4684,75.1522,75.4684,60740.0
2020-01-16 12:30:00,83.56,83.8,83.55,83.59,34078.0,75.4865,75.7033,75.4775,75.5136,34078.0
2020-01-16 13:00:00,83.6,83.76,83.54,83.57,43066.0,75.5226,75.6672,75.4684,75.4955,43066.0
2020-01-16 13:30:00,83.55,83.69,83.51,83.65,37218.0,75.4775,75.6039,75.4413,75.5678,37218.0
2020-01-16 14:00:00,83.66,83.77,83.5,83.5,54490.0,75.5768,75.6762,75.4323,75.4323,54490.0
2020-01-16 14:30:00,83.53,83.56,83.47,83.51,20640.0,75.4594,75.4865,75.4052,75.4413,20640.0
2020-01-16 15:00:00,83.52,83.57,83.48,83.55,32630.0,75.4503,75.4955,75.4142,75.4775,32630.0
2020-01-16 15:30:00,83.55,83.64,83.45,83.58,194082.0,75.4775,75.5588,75.3871,75.5046,194082.0
2020-01-17 09:30:00,83.67,83.89,83.56,83.67,143772.0,75.5859,75.7846,75.4865,75.5859,143772.0
2020-01-17 10:00:00,83.64,83.86,83.49,83.79,33700.0,75.5588,75.7575,75.4232,75.6943,33700.0
2020-01-17 10:30:00,83.8,83.94,83.67,83.8,21530.0,75.7033,75.8298,75.5859,75.7033,21530.0
2020-01-17 11:00:00,83.81,84.01,83.7,83.91,13120.0,75.7123,75.893,75.613,75.8027,13120.0
2020-01-17 11:30:00,83.95,84.0,83.88,83.89,14868.0,75.8388,75.884,75.7756,75.7846,14868.0
2020-01-17 12:00:00,83.89,84.06,83.8,84.04,16490.0,75.7846,75.9382,75.7033,75.9201,16490.0
2020-01-17 12:30:00,84.04,84.07,83.92,84.01,16700.0,75.9201,75.9472,75.8117,75.893,16700.0
2020-01-17 13:00:00,84.03,84.32,83.97,84.26,28822.0,75.9111,76.1731,75.8569,76.1189,28822.0
2020-01-17 13:30:00,84.27,84.28,84.1,84.13,16618.0,76.1279,76.1369,75.9743,76.0014,16618.0
2020-01-17 14:00:00,84.14,84.34,84.12,84.17,26734.0,76.0104,76.1911,75.9924,76.0375,26734.0
2020-01-17 14:30:00,84.19,84.28,84.17,84.26,21950.0,76.0556,76.1369,76.0375,76.1189,21950.0
2020-01-17 15:00:00,84.28,84.36,84.26,84.27,21608.0,76.1369,76.2092,76.1189,76.1279,21608.0
2020-01-17 15:30:00,84.26,84.38,84.2,84.37,138448.0,76.1189,76.2273,76.0646,76.2182,138448.0
2020-01-21 09:30:00,84.42,84.89,84.36,84.69,105374.0,76.2634,76.688,76.2092,76.5073,105374.0
2020-01-21 10:00:00,84.75,84.85,84.4,84.64,93196.0,76.5615,76.6518,76.2453,76.4621,93196.0
2020-01-21 10:30:00,84.66,84.91,84.57,84.7,83216.0,76.4802,76.706,76.3989,76.5163,83216.0
2020-01-21 11:00:00,84.72,84.99,84.71,84.82,54764.0,76.5344,76.7783,76.5254,76.6247,54764.0
2020-01-21 11:30:00,84.89,84.99,84.85,84.88,48670.0,76.688,76.7783,76.6518,76.6789,48670.0
2020-01-21 12:00:00,84.89,85.0,84.86,84.93,28838.0,76.688,76.7874,76.6609,76.7241,28838.0
2020-01-21 12:30:00,84.94,85.1,84.91,84.92,45004.0,76.7332,76.8777,76.706,76.7151,45004.0
2020-01-21 13:00:00,84.94,85.07,84.92,85.02,36588.0,76.7332,76.8506,76.7151,76.8054,36588.0
2020-01-21 13:30:00,85.02,85.33,84.98,85.33,38484.0,76.8054,77.0855,76.7693,77.0855,38484.0
2020-01-21 14:00:00,85.29,85.36,85.06,85.1,73260.0,77.0493,77.1126,76.8416,76.8777,73260.0
2020-01-21 14:30:00,85.08,85.2,85.02,85.06,100834.0,76.8596,76.968,76.8054,76.8416,100834.0
2020-01-21 15:00:00,85.06,85.3,84.98,85.3,182158.0,76.8416,77.0584,76.7693,77.0584,182158.0
2020-01-21 15:30:00,85.29,85.67,85.29,85.58,204680.0,77.0493,77.3926,77.0493,77.3113,204680.0
2020-01-22 09:30:00,85.81,86.36,85.73,86.1,43608.0,77.5191,78.016,77.4468,77.7811,43608.0
2020-01-22 10:00:00,86.0,86.15,85.7,86.08,30486.0,77.6907,77.8262,77.4197,77.763,30486.0
2020-01-22 10:30:00,86.07,86.17,85.98,86.08,39660.0,77.754,77.8443,77.6727,77.763,39660.0
2020-01-22 11:00:00,86.07,86.28,86.05,86.16,29492.0,77.754,77.9437,77.7359,77.8353,29492.0
2020-01-22 11:30:00,86.17,86.22,86.05,86.14,24654.0,77.8443,77.8895,77.7359,77.8172,24654.0
2020-01-22 12:00:00,86.14,86.39,86.13,86.35,25076.0,77.8172,78.0431,77.8082,78.0069,25076.0
2020-01-22 12:30:00,86.39,86.52,86.39,86.49,28286.0,78.0431,78.1605,78.0431,78.1334,28286.0
2020-01-22 13:00:00,86.5,86.6,86.45,86.58,21614.0,78.1424,78.2328,78.0973,78.2147,21614.0
2020-01-22 13:30:00,86.58,86.65,86.46,86.5,38064.0,78.2147,78.2779,78.1063,78.1424,38064.0
2020-01-22 14:00:00,86.49,86.69,86.47,86.67,27684.0,78.1334,78.3141,78.1153,78.296,27684.0
2020-01-22 14:30:00,86.63,86.76,86.63,86.74,50826.0,78.2599,78.3773,78.2599,78.3592,50826.0
2020-01-22 15:00:00,86.72,86.73,86.36,86.48,58758.0,78.3412,78.3502,78.016,78.1244,58758.0
2020-01-22 15:30:00,86.46,86.55,86.24,86.27,236252.0,78.1063,78.1876,77.9075,77.9346,236252.0
2020-01-23 09:30:00,85.37,85.92,85.37,85.84,99826.0,77.1216,77.6185,77.1216,77.5462,99826.0
2020-01-23 10:00:00,85.83,85.96,85.38,85.43,71576.0,77.5372,77.6546,77.1306,77.1758,71576.0
2020-01-23 10:30:00,85.43,85.73,85.36,85.67,42870.0,77.1758,77.4468,77.1126,77.3926,42870.0
2020-01-23 11:00:00,85.64,85.8,85.62,85.75,56584.0,77.3655,77.5101,77.3474,77.4649,56584.0
2020-01-23 11:30:00,85.71,85.81,85.63,85.69,44496.0,77.4288,77.5191,77.3565,77.4107,44496.0
2020-01-23 12:00:00,85.71,85.85,85.7,85.73,41378.0,77.4288,77.5552,77.4197,77.4468,41378.0
2020-01-23 12:30:00,85.74,85.75,85.44,85.47,31616.0,77.4559,77.4649,77.1848,77.2119,31616.0
2020-01-23 13:00:00,85.46,85.81,85.44,85.74,90904.0,77.2029,77.5191,77.1848,77.4559,90904.0
2020-01-23 13:30:00,85.75,86.18,85.75,86.1,50220.0,77.4649,77.8533,77.4649,77.7811,50220.0
2020-01-23 14:00:00,86.14,86.49,86.1,86.33,63840.0,77.8172,78.1334,77.7811,77.9888,63840.0
2020-01-23 14:30:00,86.35,86.49,86.33,86.48,58936.0,78.0069,78.1334,77.9888,78.1244,58936.0
2020-01-23 15:00:00,86.48,86.57,86.41,86.51,54872.0,78.1244,78.2057,78.0611,78.1515,54872.0
2020-01-23 15:30:00,86.51,86.58,86.3,86.36,181668.0,78.1515,78.2147,77.9617,78.016,181668.0
2020-01-24 09:30:00,87.14,87.3,86.63,86.72,78612.0,78.7206,78.8651,78.2599,78.3412,78612.0
2020-01-24 10:00:00,86.72,86.79,86.41,86.61,60258.0,78.3412,78.4044,78.0611,78.2418,60258.0
2020-01-24 10:30:00,86.6,86.68,86.27,86.27,44658.0,78.2328,78.305,77.9346,77.9346,44658.0
2020-01-24 11:00:00,86.28,86.31,86.05,86.2,48406.0,77.9437,77.9708,77.7359,77.8714,48406.0
2020-01-24 11:30:00,86.21,86.29,86.02,86.25,34874.0,77.8804,77.9527,77.7088,77.9166,34874.0
2020-01-24 12:00:00,86.23,86.41,86.03,86.03,45888.0,77.8985,78.0611,77.7178,77.7178,45888.0
2020-01-24 12:30:00,86.05,86.19,86.01,86.08,33804.0,77.7359,77.8624,77.6998,77.763,33804.0
2020-01-24 13:00:00,86.1,86.3,86.1,86.3,38272.0,77.7811,77.9617,77.7811,77.9617,38272.0
2020-01-24 13:30:00,86.28,86.39,86.14,86.19,50086.0,77.9437,78.0431,77.8172,77.8624,50086.0
2020-01-24 14:00:00,86.19,86.29,86.08,86.14,46014.0,77.8624,77.9527,77.763,77.8172,46014.0
2020-01-24 14:30:00,86.15,86.2,86.06,86.18,54350.0,77.8262,77.8714,77.7449,77.8533,54350.0
2020-01-24 15:00:00,86.19,86.44,86.16,86.36,55972.0,77.8624,78.0882,77.8353,78.016,55972.0
2020-01-24 15:30:00,86.35,86.38,86.13,86.32,194968.0,78.0069,78.034,77.8082,77.9798,194968.0
2020-01-27 09:30:00,86.17,86.76,85.98,86.53,86952.0,77.8443,78.3773,77.6727,78.1695,86952.0
2020-01-27 10:00:00,86.5,86.57,86.23,86.29,41642.0,78.1424,78.2057,77.8985,77.9527,41642.0
2020-01-27 10:30:00,86.26,86.6,86.22,86.53,51770.0,77.9256,78.2328,77.8895,78.1695,51770.0
2020-01-27 11:00:00,86.54,86.78,86.51,86.66,56142.0,78.1786,78.3954,78.1515,78.287,56142.0
2020-01-27 11:30:00,86.63,86.8,86.62,86.78,48976.0,78.2599,78.4134,78.2508,78.3954,48976.0
2020-01-27 12:00:00,86.76,86.76,86.35,86.37,54312.0,78.3773,78.3773,78.0069,78.025,54312.0
2020-01-27 12:30:00,86.36,86.44,86.32,86.37,43620.0,78.016,78.0882,77.9798,78.025,43620.0
2020-01-27 13:00:00,86.38,86.71,86.31,86.69,46962.0,78.034,78.3321,77.9708,78.3141,46962.0
2020-01-27 13:30:00,86.68,86.8,86.61,86.74,60272.0,78.305,78.4134,78.2418,78.3592,60272.0
2020-01-27 14:00:00,86.74,86.77,86.54,86.64,61456.0,78.3592,78.3863,78.1786,78.2689,61456.0
2020-01-27 14:30:00,86.63,86.79,86.61,86.69,47372.0,78.2599,78.4044,78.2418,78.3141,47372.0
2020-01-27 15:00:00,86.7,86.89,86.67,86.69,62364.0,78.3231,78.4947,78.296,78.3141,62364.0
2020-01-27 15:30:00,86.68,86.68,86.32,86.32,223194.0,78.305,78.305,77.9798,77.9798,223194.0
2020-01-28 09:30:00,82.15,84.62,81.8,84.33,732272.0,74.2127,76.4441,73.8965,76.1821,732272.0
2020-01-28 10:00:00,84.3,84.88,83.85,84.27,234940.0,76.155,76.6789,75.7485,76.1279,234940.0
2020-01-28 10:30:00,84.27,84.98,84.04,84.21,273556.0,76.1279,76.7693,75.9201,76.0737,273556.0
2020-01-28 11:00:00,84.25,84.39,83.2,83.41,283420.0,76.1098,76.2363,75.1613,75.351,283420.0
2020-01-28 11:30:00,83.36,83.82,83.1,83.63,198966.0,75.3058,75.7214,75.0709,75.5497,198966.0
2020-01-28 12:00:00,83.64,83.89,83.33,83.42,194320.0,75.5588,75.7846,75.2787,75.36,194320.0
2020-01-28 12:30:00,83.42,83.61,83.2,83.24,176032.0,75.36,75.5317,75.1613,75.1974,176032.0
2020-01-28 13:00:00,83.25,83.3,82.79,82.99,212224.0,75.2064,75.2516,74.7909,74.9716,212224.0
2020-01-28 13:30:00,82.97,83.16,82.62,82.72,107292.0,74.9535,75.1251,74.6373,74.7276,107292.0
2020-01-28 14:00:00,82.73,83.71,82.73,83.45,84338.0,74.7367,75.622,74.7367,75.3871,84338.0
2020-01-28 14:30:00,83.49,83.52,83.21,83.22,72474.0,75.4232,75.4503,75.1703,75.1793,72474.0
2020-01-28 15:00:00,83.2,83.42,83.01,83.07,111748.0,75.1613,75.36,74.9896,75.0438,111748.0
2020-01-28 15:30:00,83.11,83.38,82.82,83.03,366236.0,75.08,75.3239,74.818,75.0077,366236.0
2020-01-29 09:30:00,82.5,82.95,81.6,82.62,243672.0,74.5289,74.9354,73.7159,74.6373,243672.0
2020-01-29 10:00:00,82.59,83.5,82.59,83.33,72018.0,74.6102,75.4323,74.6102,75.2787,72018.0
2020-01-29 10:30:00,83.39,83.5,82.91,83.39,85270.0,75.3329,75.4323,74.8993,75.3329,85270.0
2020-01-29 11:00:00,83.33,83.83,83.33,83.69,47374.0,75.2787,75.7304,75.2787,75.6039,47374.0
2020-01-29 11:30:00,83.64,83.75,83.46,83.74,42236.0,75.5588,75.6581,75.3961,75.6491,42236.0
2020-01-29 12:00:00,83.72,84.24,83.72,84.24,53698.0,75.631,76.1008,75.631,76.1008,53698.0
2020-01-29 12:30:00,84.21,84.25,84.02,84.11,40762.0,76.0737,76.1098,75.902,75.9833,40762.0
2020-01-29 13:00:00,84.16,84.29,84.1,84.28,44116.0,76.0285,76.146,75.9743,76.1369,44116.0
2020-01-29 13:30:00,84.28,84.29,83.9,83.9,116852.0,76.1369,76.146,75.7936,75.7936,116852.0
2020-01-29 14:00:00,83.77,84.05,83.69,83.7,57850.0,75.6762,75.9291,75.6039,75.613,57850.0
2020-01-29 14:30:00,83.7,84.0,83.67,83.87,64512.0,75.613,75.884,75.5859,75.7665,64512.0
2020-01-29 15:00:00,83.86,84.03,83.75,83.89,60380.0,75.7575,75.9111,75.6581,75.7846,60380.0
2020-01-29 15:30:00,83.89,84.0,83.56,83.73,254906.0,75.7846,75.884,75.4865,75.6401,254906.0
2020-01-30 09:30:00,83.87,84.29,83.2,83.21,109174.0,75.7665,76.146,75.1613,75.1703,109174.0
2020-01-30 10:00:00,83.3,83.32,82.81,82.9,46104.0,75.2516,75.2697,74.8089,74.8903,46104.0
2020-01-30 10:30:00,82.91,83.13,82.61,82.75,57354.0,74.8993,75.098,74.6283,74.7547,57354.0
2020-01-30 11:00:00,82.71,82.96,82.69,82.78,55644.0,74.7186,74.9445,74.7005,74.7818,55644.0
2020-01-30 11:30:00,82.8,83.07,82.8,83.0,50836.0,74.7999,75.0438,74.7999,74.9806,50836.0
2020-01-30 12:00:00,83.0,83.08,82.89,82.95,41948.0,74.9806,75.0529,74.8812,74.9354,41948.0
2020-01-30 12:30:00,82.94,82.96,82.61,82.65,27252.0,74.9264,74.9445,74.6283,74.6644,27252.0
2020-01-30 13:00:00,82.65,82.73,82.51,82.57,31974.0,74.6644,74.7367,74.5379,74.5921,31974.0
2020-01-30 13:30:00,82.54,82.57,82.25,82.36,58988.0,74.565,74.5921,74.3031,74.4024,58988.0
2020-01-30 14:00:00,82.37,82.68,82.33,82.67,48566.0,74.4115,74.6915,74.3753,74.6825,48566.0
2020-01-30 14:30:00,82.66,82.82,82.54,82.78,57242.0,74.6734,74.818,74.565,74.7818,57242.0
2020-01-30 15:00:00,82.78,82.93,82.55,82.61,70866.0,74.7818,74.9174,74.5741,74.6283,70866.0
2020-01-30 15:30:00,82.58,82.82,82.56,82.74,213214.0,74.6012,74.818,74.5831,74.7457,213214.0
2020-01-31 09:30:00,82.89,83.79,82.89,83.51,88806.0,74.8812,75.6943,74.8812,75.4413,88806.0
2020-01-31 10:00:00,83.46,83.56,83.19,83.26,60908.0,75.3961,75.4865,75.1522,75.2155,60908.0
2020-01-31 10:30:00,83.22,83.27,82.74,82.85,52140.0,75.1793,75.2245,74.7457,74.8451,52140.0
2020-01-31 11:00:00,82.87,82.96,82.7,82.75,58524.0,74.8632,74.9445,74.7096,74.7547,58524.0
2020-01-31 11:30:00,82.76,82.79,82.25,82.3,46840.0,74.7638,74.7909,74.3031,74.3482,46840.0
2020-01-31 12:00:00,82.26,82.37,82.17,82.19,35426.0,74.3121,74.4115,74.2308,74.2489,35426.0
2020-01-31 12:30:00,82.18,82.25,82.04,82.13,54466.0,74.2398,74.3031,74.1133,74.1947,54466.0
2020-01-31 13:00:00,82.16,82.21,81.89,81.95,50716.0,74.2218,74.2669,73.9778,74.032,50716.0
2020-01-31 13:30:00,81.94,82.08,81.91,82.07,44522.0,74.023,74.1495,73.9959,74.1404,44522.0
2020-01-31 14:00:00,82.01,82.14,81.93,82.03,48200.0,74.0862,74.2037,74.014,74.1043,48200.0
2020-01-31 14:30:00,82.03,82.23,81.97,82.08,56464.0,74.1043,74.285,74.0501,74.1495,56464.0
2020-01-31 15:00:00,82.1,82.11,81.83,81.85,40070.0,74.1675,74.1766,73.9236,73.9417,40070.0
2020-01-31 15:30:00,81.86,81.92,81.62,81.7,256384.0,73.9507,74.0049,73.7339,73.8062,256384.0
2020-02-03 09:30:00,82.08,82.39,81.72,82.22,101908.0,74.1495,74.4295,73.8243,74.276,101908.0
2020-02-03 10:00:00,82.22,82.25,81.79,81.89,34058.0,74.276,74.3031,73.8875,73.9778,34058.0
2020-02-03 10:30:00,81.86,82.0,81.63,81.64,44148.0,73.9507,74.0772,73.743,73.752,44148.0
2020-02-03 11:00:00,81.65,81.73,81.46,81.55,67654.0,73.761,73.8333,73.5894,73.6707,67654.0
2020-02-03 11:30:00,81.52,81.54,81.25,81.42,98950.0,73.6436,73.6617,73.3997,73.5533,98950.0
2020-02-03 12:00:00,81.42,81.55,81.3,81.54,108878.0,73.5533,73.6707,73.4448,73.6617,108878.0
2020-02-03 12:30:00,81.55,81.73,81.5,81.57,103700.0,73.6707,73.8333,73.6255,73.6888,103700.0
2020-02-03 13:00:00,81.58,81.61,81.39,81.48,91034.0,73.6978,73.7249,73.5261,73.6075,91034.0
2020-02-03 13:30:00,81.49,81.53,81.39,81.48,47828.0,73.6165,73.6526,73.5261,73.6075,47828.0
2020-02-03 14:00:00,81.49,81.51,81.4,81.42,59014.0,73.6165,73.6346,73.5352,73.5533,59014.0
2020-02-03 14:30:00,81.41,81.46,81.27,81.36,51020.0,73.5442,73.5894,73.4177,73.499,51020.0
2020-02-03 15:00:00,81.36,81.8,81.34,81.78,46308.0,73.499,73.8965,73.481,73.8785,46308.0
2020-02-03 15:30:00,81.77,81.82,81.57,81.58,168388.0,73.8694,73.9146,73.6888,73.6978,168388.0
2020-02-04 09:30:00,81.7,81.75,81.29,81.58,70172.0,73.8062,73.8514,73.4358,73.6978,70172.0
2020-02-04 10:00:00,81.6,81.68,81.26,81.37,59540.0,73.7159,73.7881,73.4087,73.5081,59540.0
2020-02-04 10:30:00,81.34,81.49,81.2,81.28,69510.0,73.481,73.6165,73.3545,73.4268,69510.0
2020-02-04 11:00:00,81.25,81.52,81.21,81.47,54122.0,73.3997,73.6436,73.3635,73.5984,54122.0
2020-02-04 11:30:00,81.48,81.77,81.44,81.69,46236.0,73.6075,73.8694,73.5713,73.7972,46236.0
2020-02-04 12:00:00,81.68,82.11,81.66,82.08,34342.0,73.7881,74.1766,73.7701,74.1495,34342.0
2020-02-04 12:30:00,82.08,82.08,81.85,81.94,26848.0,74.1495,74.1495,73.9417,74.023,26848.0
2020-02-04 13:00:00,81.94,81.95,81.56,81.56,28734.0,74.023,74.032,73.6797,73.6797,28734.0
2020-02-04 13:30:00,81.54,81.58,81.3,81.35,26132.0,73.6617,73.6978,73.4448,73.49,26132.0
2020-02-04 14:00:00,81.38,81.48,81.04,81.1,47166.0,73.5171,73.6075,73.21,73.2642,47166.0
2020-02-04 14:30:00,81.1,81.14,80.85,80.95,73184.0,73.2642,73.3003,73.0383,73.1287,73184.0
2020-02-04 15:00:00,80.98,81.02,80.78,80.86,132404.0,73.1558,73.1919,72.9751,73.0474,132404.0
2020-02-04 15:30:00,80.86,81.0,80.23,80.36,337744.0,73.0474,73.1738,72.4782,72.5957,337744.0
2020-02-05 09:30:00,80.83,81.28,80.57,80.81,89176.0,73.0203,73.4268,72.7854,73.0022,89176.0
2020-02-05 10:00:00,80.87,80.87,80.37,80.58,44516.0,73.0564,73.0564,72.6047,72.7944,44516.0
2020-02-05 10:30:00,80.71,81.14,80.58,81.03,75374.0,72.9119,73.3003,72.7944,73.2009,75374.0
2020-02-05 11:00:00,81.0,81.03,80.69,80.98,51758.0,73.1738,73.2009,72.8938,73.1558,51758.0
2020-02-05 11:30:00,80.94,81.16,80.9,81.08,44860.0,73.1196,73.3184,73.0835,73.2461,44860.0
2020-02-05 12:00:00,81.09,81.28,81.08,81.22,37366.0,73.2551,73.4268,73.2461,73.3726,37366.0
2020-02-05 12:30:00,81.22,81.22,80.83,80.97,40386.0,73.3726,73.3726,73.0203,73.1467,40386.0
2020-02-05 13:00:00,80.97,81.0,80.85,80.89,34238.0,73.1467,73.1738,73.0383,73.0745,34238.0
2020-02-05 13:30:00,80.89,81.2,80.86,81.17,35330.0,73.0745,73.3545,73.0474,73.3274,35330.0
2020-02-05 14:00:00,81.16,81.2,81.0,81.0,35912.0,73.3184,73.3545,73.1738,73.1738,35912.0
2020-02-05 14:30:00,81.0,81.19,81.0,81.19,35976.0,73.1738,73.3455,73.1738,73.3455,35976.0
2020-02-05 15:00:00,81.17,81.21,80.98,81.0,57854.0,73.3274,73.3635,73.1558,73.1738,57854.0
2020-02-05 15:30:00,80.99,81.11,80.83,81.02,167732.0,73.1648,73.2732,73.0203,73.1919,167732.0
2020-02-06 09:30:00,81.01,81.85,80.9,81.81,51482.0,73.1829,73.9417,73.0835,73.9056,51482.0
2020-02-06 10:00:00,81.77,81.94,81.63,81.64,35660.0,73.8694,74.023,73.743,73.752,35660.0
2020-02-06 10:30:00,81.61,81.86,81.53,81.86,18012.0,73.7249,73.9507,73.6526,73.9507,18012.0
2020-02-06 11:00:00,81.85,81.88,81.6,81.61,28508.0,73.9417,73.9688,73.7159,73.7249,28508.0
2020-02-06 11:30:00,81.63,81.69,81.36,81.45,40208.0,73.743,73.7972,73.499,73.5804,40208.0
2020-02-06 12:00:00,81.41,81.42,81.29,81.38,30980.0,73.5442,73.5533,73.4358,73.5171,30980.0
2020-02-06 12:30:00,81.37,81.55,81.35,81.55,21280.0,73.5081,73.6707,73.49,73.6707,21280.0
2020-02-06 13:00:00,81.53,81.59,81.41,81.42,20068.0,73.6526,73.7068,73.5442,73.5533,20068.0
2020-02-06 13:30:00,81.42,81.43,81.3,81.43,20084.0,73.5533,73.5623,73.4448,73.5623,20084.0
2020-02-06 14:00:00,81.44,81.45,81.26,81.35,26788.0,73.5713,73.5804,73.4087,73.49,26788.0
2020-02-06 14:30:00,81.35,81.39,81.28,81.3,34386.0,73.49,73.5261,73.4268,73.4448,34386.0
2020-02-06 15:00:00,81.27,81.29,81.12,81.13,37710.0,73.4177,73.4358,73.2822,73.2913,37710.0
2020-02-06 15:30:00,81.14,81.27,81.05,81.05,127206.0,73.3003,73.4177,73.219,73.219,127206.0
2020-02-07 09:30:00,81.25,81.44,81.06,81.35,52508.0,73.3997,73.5713,73.228,73.49,52508.0
2020-02-07 10:00:00,81.35,81.86,81.3,81.77,46032.0,73.49,73.9507,73.4448,73.8694,46032.0
2020-02-07 10:30:00,81.78,81.78,81.46,81.54,23522.0,73.8785,73.8785,73.5894,73.6617,23522.0
2020-02-07 11:00:00,81.54,81.72,81.54,81.54,40630.0,73.6617,73.8243,73.6617,73.6617,40630.0
2020-02-07 11:30:00,81.54,81.66,81.52,81.52,21490.0,73.6617,73.7701,73.6436,73.6436,21490.0
2020-02-07 12:00:00,81.5,81.64,81.45,81.59,36244.0,73.6255,73.752,73.5804,73.7068,36244.0
2020-02-07 12:30:00,81.63,81.64,81.41,81.47,48504.0,73.743,73.752,73.5442,73.5984,48504.0
2020-02-07 13:00:00,81.44,81.55,81.39,81.55,36964.0,73.5713,73.6707,73.5261,73.6707,36964.0
2020-02-07 13:30:00,81.54,81.55,81.39,81.5,29444.0,73.6617,73.6707,73.5261,73.6255,29444.0
2020-02-07 14:00:00,81.52,81.66,81.46,81.57,38692.0,73.6436,73.7701,73.5894,73.6888,38692.0
2020-02-07 14:30:00,81.6,81.76,81.57,81.76,19264.0,73.7159,73.8604,73.6888,73.8604,19264.0
2020-02-07 15:00:00,81.75,81.86,81.69,81.69,30556.0,73.8514,73.9507,73.7972,73.7972,30556.0
2020-02-07 15:30:00,81.68,81.74,81.41,81.57,127692.0,73.7881,73.8423,73.5442,73.6888,127692.0
2020-02-10 09:30:00,82.07,82.07,81.48,81.48,71810.0,74.1404,74.1404,73.6075,73.6075,71810.0
2020-02-10 10:00:00,81.55,82.24,81.55,82.2,27686.0,73.6707,74.294,73.6707,74.2579,27686.0
2020-02-10 10:30:00,82.17,82.23,82.03,82.04,22792.0,74.2308,74.285,74.1043,74.1133,22792.0
2020-02-10 11:00:00,82.02,82.3,81.92,82.26,28508.0,74.0953,74.3482,74.0049,74.3121,28508.0
2020-02-10 11:30:00,82.26,82.26,82.0,82.17,35294.0,74.3121,74.3121,74.0772,74.2308,35294.0
2020-02-10 12:00:00,82.11,82.14,82.04,82.1,17408.0,74.1766,74.2037,74.1133,74.1675,17408.0
2020-02-10 12:30:00,82.08,82.1,81.87,81.91,21570.0,74.1495,74.1675,73.9598,73.9959,21570.0
2020-02-10 13:00:00,81.93,81.98,81.86,81.93,20646.0,74.014,74.0591,73.9507,74.014,20646.0
2020-02-10 13:30:00,81.89,81.91,81.75,81.76,20602.0,73.9778,73.9959,73.8514,73.8604,20602.0
2020-02-10 14:00:00,81.75,81.83,81.64,81.77,26446.0,73.8514,73.9236,73.752,73.8694,26446.0
2020-02-10 14:30:00,81.78,81.86,81.7,81.85,23918.0,73.8785,73.9507,73.8062,73.9417,23918.0
2020-02-10 15:00:00,81.85,81.9,81.76,81.86,34374.0,73.9417,73.9869,73.8604,73.9507,34374.0
2020-02-10 15:30:00,81.86,81.89,81.68,81.83,103298.0,73.9507,73.9778,73.7881,73.9236,103298.0
2020-02-11 09:30:00,81.81,82.38,81.81,82.17,34392.0,73.9056,74.4205,73.9056,74.2308,34392.0
2020-02-11 10:00:00,82.18,82.33,82.1,82.24,25130.0,74.2398,74.3753,74.1675,74.294,25130.0
2020-02-11 10:30:00,82.25,82.26,82.11,82.17,24470.0,74.3031,74.3121,74.1766,74.2308,24470.0
2020-02-11 11:00:00,82.17,82.17,82.02,82.07,21540.0,74.2308,74.2308,74.0953,74.1404,21540.0
2020-02-11 11:30:00,82.08,82.27,82.07,82.12,22060.0,74.1495,74.3211,74.1404,74.1856,22060.0
2020-02-11 12:00:00,82.11,82.11,81.87,81.95,25208.0,74.1766,74.1766,73.9598,74.032,25208.0
2020-02-11 12:30:00,81.94,81.95,81.77,81.79,27830.0,74.023,74.032,73.8694,73.8875,27830.0
2020-02-11 13:00:00,81.77,81.79,81.57,81.58,25088.0,73.8694,73.8875,73.6888,73.6978,25088.0
2020-02-11 13:30:00,81.6,81.83,81.51,81.75,33178.0,73.7159,73.9236,73.6346,73.8514,33178.0
2020-02-11 14:00:00,81.77,81.89,81.7,81.74,20670.0,73.8694,73.9778,73.8062,73.8423,20670.0
2020-02-11 14:30:00,81.71,81.85,81.7,81.73,22098.0,73.8152,73.9417,73.8062,73.8333,22098.0
2020-02-11 15:00:00,81.75,81.78,81.66,81.73,26012.0,73.8514,73.8785,73.7701,73.8333,26012.0
2020-02-11 15:30:00,81.73,81.81,81.54,81.64,123494.0,73.8333,73.9056,73.6617,73.752,123494.0
2020-02-12 09:30:00,81.63,81.77,81.45,81.51,70778.0,73.743,73.8694,73.5804,73.6346,70778.0
2020-02-12 10:00:00,81.5,81.66,81.21,81.66,45664.0,73.6255,73.7701,73.3635,73.7701,45664.0
2020-02-12 10:30:00,81.65,81.9,81.62,81.84,42094.0,73.761,73.9869,73.7339,73.9327,42094.0
2020-02-12 11:00:00,81.87,82.47,81.87,82.45,35944.0,73.9598,74.5018,73.9598,74.4837,35944.0
2020-02-12 11:30:00,82.45,82.5,82.07,82.07,97374.0,74.4837,74.5289,74.1404,74.1404,97374.0
2020-02-12 12:00:00,82.06,82.1,81.99,82.01,27610.0,74.1314,74.1675,74.0682,74.0862,27610.0
2020-02-12 12:30:00,82.01,82.02,81.9,81.9,14998.0,74.0862,74.0953,73.9869,73.9869,14998.0
2020-02-12 13:00:00,81.94,81.98,81.86,81.95,26176.0,74.023,74.0591,73.9507,74.032,26176.0
2020-02-12 13:30:00,81.95,82.12,81.95,82.09,14964.0,74.032,74.1856,74.032,74.1585,14964.0
2020-02-12 14:00:00,82.08,82.56,82.08,82.46,50834.0,74.1495,74.5831,74.1495,74.4928,50834.0
2020-02-12 14:30:00,82.45,82.58,82.42,82.52,46328.0,74.4837,74.6012,74.4566,74.547,46328.0
2020-02-12 15:00:00,82.54,82.68,82.52,82.62,40340.0,74.565,74.6915,74.547,74.6373,40340.0
2020-02-12 15:30:00,82.62,82.63,82.47,82.52,155514.0,74.6373,74.6463,74.5018,74.547,155514.0
2020-02-13 09:30:00,82.43,82.52,82.14,82.36,54806.0,74.4657,74.547,74.2037,74.4024,54806.0
2020-02-13 10:00:00,82.41,82.41,82.18,82.32,26422.0,74.4476,74.4476,74.2398,74.3663,26422.0
2020-02-13 10:30:00,82.3,82.7,82.3,82.7,24248.0,74.3482,74.7096,74.3482,74.7096,24248.0
2020-02-13 11:00:00,82.72,83.03,82.69,83.0,31374.0,74.7276,75.0077,74.7005,74.9806,31374.0
2020-02-13 11:30:00,82.97,83.13,82.75,82.76,15888.0,74.9535,75.098,74.7547,74.7638,15888.0
2020-02-13 12:00:00,82.78,83.04,82.75,83.04,18970.0,74.7818,75.0167,74.7547,75.0167,18970.0
2020-02-13 12:30:00,83.11,83.11,82.96,83.08,20044.0,75.08,75.08,74.9445,75.0529,20044.0
2020-02-13 13:00:00,83.07,83.14,82.97,83.11,24380.0,75.0438,75.1071,74.9535,75.08,24380.0
2020-02-13 13:30:00,83.11,83.17,83.0,83.0,19924.0,75.08,75.1342,74.9806,74.9806,19924.0
2020-02-13 14:00:00,83.02,83.3,83.02,83.24,20158.0,74.9987,75.2516,74.9987,75.1974,20158.0
2020-02-13 14:30:00,83.24,83.64,83.22,83.64,64858.0,75.1974,75.5588,75.1793,75.5588,64858.0
2020-02-13 15:00:00,83.69,83.76,83.51,83.76,57190.0,75.6039,75.6672,75.4413,75.6672,57190.0
2020-02-13 15:30:00,83.78,83.78,83.5,83.56,112628.0,75.6852,75.6852,75.4323,75.4865,112628.0
2020-02-14 09:30:00,83.81,84.44,83.72,84.03,100430.0,75.7123,76.2815,75.631,75.9111,100430.0
2020-02-14 10:00:00,84.02,84.02,83.56,83.57,35038.0,75.902,75.902,75.4865,75.4955,35038.0
2020-02-14 10:30:00,83.63,83.63,83.39,83.55,34628.0,75.5497,75.5497,75.3329,75.4775,34628.0
2020-02-14 11:00:00,83.54,83.58,83.31,83.36,19524.0,75.4684,75.5046,75.2606,75.3058,19524.0
2020-02-14 11:30:00,83.35,83.63,83.34,83.61,25816.0,75.2968,75.5497,75.2877,75.5317,25816.0
2020-02-14 12:00:00,83.61,83.69,83.49,83.68,36432.0,75.5317,75.6039,75.4232,75.5949,36432.0
2020-02-14 12:30:00,83.67,83.88,83.6,83.82,37584.0,75.5859,75.7756,75.5226,75.7214,37584.0
2020-02-14 13:00:00,83.8,83.98,83.63,83.72,40194.0,75.7033,75.8659,75.5497,75.631,40194.0
2020-02-14 13:30:00,83.72,83.83,83.7,83.81,15412.0,75.631,75.7304,75.613,75.7123,15412.0
2020-02-14 14:00:00,83.77,83.85,83.72,83.85,18114.0,75.6762,75.7485,75.631,75.7485,18114.0
2020-02-14 14:30:00,83.83,83.83,83.41,83.41,22772.0,75.7304,75.7304,75.351,75.351,22772.0
2020-02-14 15:00:00,83.38,83.43,83.31,83.36,23846.0,75.3239,75.369,75.2606,75.3058,23846.0
2020-02-14 15:30:00,83.36,83.54,83.35,83.41,107862.0,75.3058,75.4684,75.2968,75.351,107862.0
2020-02-18 09:30:00,83.11,83.32,82.88,83.04,44730.0,75.08,75.2697,74.8722,75.0167,44730.0
2020-02-18 10:00:00,83.01,83.08,82.82,82.95,28564.0,74.9896,75.0529,74.818,74.9354,28564.0
2020-02-18 10:30:00,82.89,82.89,82.55,82.61,21084.0,74.8812,74.8812,74.5741,74.6283,21084.0
2020-02-18 11:00:00,82.61,82.85,82.58,82.75,41518.0,74.6283,74.8451,74.6012,74.7547,41518.0
2020-02-18 11:30:00,82.73,82.74,82.17,82.43,54962.0,74.7367,74.7457,74.2308,74.4657,54962.0
2020-02-18 12:00:00,82.45,82.58,82.36,82.56,21522.0,74.4837,74.6012,74.4024,74.5831,21522.0
2020-02-18 12:30:00,82.59,82.88,82.58,82.81,32032.0,74.6102,74.8722,74.6012,74.8089,32032.0
2020-02-18 13:00:00,82.83,82.86,82.67,82.72,25050.0,74.827,74.8541,74.6825,74.7276,25050.0
2020-02-18 13:30:00,82.72,82.99,82.71,82.82,33936.0,74.7276,74.9716,74.7186,74.818,33936.0
2020-02-18 14:00:00,82.83,82.83,82.55,82.71,39798.0,74.827,74.827,74.5741,74.7186,39798.0
2020-02-18 14:30:00,82.67,82.79,82.59,82.59,26230.0,74.6825,74.7909,74.6102,74.6102,26230.0
2020-02-18 15:00:00,82.62,82.64,82.39,82.51,69204.0,74.6373,74.6554,74.4295,74.5379,69204.0
2020-02-18 15:30:00,82.49,82.49,82.38,82.46,152210.0,74.5199,74.5199,74.4205,74.4928,152210.0
2020-02-19 09:30:00,82.46,82.81,82.17,82.17,40356.0,74.4928,74.8089,74.2308,74.2308,40356.0
2020-02-19 10:00:00,82.13,82.19,81.85,81.92,69616.0,74.1947,74.2489,73.9417,74.0049,69616.0
2020-02-19 10:30:00,81.95,82.33,81.85,82.3,51254.0,74.032,74.3753,73.9417,74.3482,51254.0
2020-02-19 11:00:00,82.28,82.48,82.25,82.33,31036.0,74.3302,74.5108,74.3031,74.3753,31036.0
2020-02-19 11:30:00,82.33,82.39,82.1,82.18,21380.0,74.3753,74.4295,74.1675,74.2398,21380.0
2020-02-19 12:00:00,82.17,82.22,82.01,82.05,31488.0,74.2308,74.276,74.0862,74.1224,31488.0
2020-02-19 12:30:00,82.04,82.06,81.97,81.97,22280.0,74.1133,74.1314,74.0501,74.0501,22280.0
2020-02-19 13:00:00,81.96,82.11,81.92,82.09,19710.0,74.0411,74.1766,74.0049,74.1585,19710.0
2020-02-19 13:30:00,82.11,82.16,82.02,82.06,24240.0,74.1766,74.2218,74.0953,74.1314,24240.0
2020-02-19 14:00:00,82.06,82.35,82.04,82.32,53854.0,74.1314,74.3934,74.1133,74.3663,53854.0
2020-02-19 14:30:00,82.33,82.37,82.19,82.28,36856.0,74.3753,74.4115,74.2489,74.3302,36856.0
2020-02-19 15:00:00,82.3,82.33,82.16,82.23,26694.0,74.3482,74.3753,74.2218,74.285,26694.0
2020-02-19 15:30:00,82.24,82.36,81.86,82.02,121702.0,74.294,74.4024,73.9507,74.0953,121702.0
2020-02-20 09:30:00,82.08,82.17,81.83,82.0,58986.0,74.1495,74.2308,73.9236,74.0772,58986.0
2020-02-20 10:00:00,81.96,81.98,81.57,81.65,29304.0,74.0411,74.0591,73.6888,73.761,29304.0
2020-02-20 10:30:00,81.67,81.69,81.45,81.67,144138.0,73.7791,73.7972,73.5804,73.7791,144138.0
2020-02-20 11:00:00,81.67,81.73,81.27,81.3,51548.0,73.7791,73.8333,73.4177,73.4448,51548.0
2020-02-20 11:30:00,81.29,81.39,81.21,81.32,47846.0,73.4358,73.5261,73.3635,73.4629,47846.0
2020-02-20 12:00:00,81.31,81.33,81.08,81.23,46840.0,73.4539,73.4719,73.2461,73.3816,46840.0
2020-02-20 12:30:00,81.2,81.43,81.14,81.38,65434.0,73.3545,73.5623,73.3003,73.5171,65434.0
2020-02-20 13:00:00,81.33,81.69,81.33,81.48,40850.0,73.4719,73.7972,73.4719,73.6075,40850.0
2020-02-20 13:30:00,81.49,81.67,81.42,81.51,22882.0,73.6165,73.7791,73.5533,73.6346,22882.0
2020-02-20 14:00:00,81.53,81.69,81.52,81.58,18958.0,73.6526,73.7972,73.6436,73.6978,18958.0
2020-02-20 14:30:00,81.59,81.78,81.57,81.61,36390.0,73.7068,73.8785,73.6888,73.7249,36390.0
2020-02-20 15:00:00,81.6,81.67,81.53,81.58,42510.0,73.7159,73.7791,73.6526,73.6978,42510.0
2020-02-20 15:30:00,81.58,81.93,81.58,81.92,147230.0,73.6978,74.014,73.6978,74.0049,147230.0
2020-02-21 09:30:00,81.64,81.71,81.14,81.49,86554.0,73.752,73.8152,73.3003,73.6165,86554.0
2020-02-21 10:00:00,81.5,81.99,81.42,81.84,13388.0,73.6255,74.0682,73.5533,73.9327,13388.0
2020-02-21 10:30:00,81.82,81.84,81.65,81.74,19634.0,73.9146,73.9327,73.761,73.8423,19634.0
2020-02-21 11:00:00,81.72,81.76,81.46,81.58,37688.0,73.8243,73.8604,73.5894,73.6978,37688.0
2020-02-21 11:30:00,81.57,81.65,81.52,81.61,24930.0,73.6888,73.761,73.6436,73.7249,24930.0
2020-02-21 12:00:00,81.58,81.59,81.41,81.49,14532.0,73.6978,73.7068,73.5442,73.6165,14532.0
2020-02-21 12:30:00,81.49,81.72,81.48,81.49,11940.0,73.6165,73.8243,73.6075,73.6165,11940.0
2020-02-21 13:00:00,81.53,81.6,81.27,81.27,12382.0,73.6526,73.7159,73.4177,73.4177,12382.0
2020-02-21 13:30:00,81.29,81.44,81.26,81.41,18094.0,73.4358,73.5713,73.4087,73.5442,18094.0
2020-02-21 14:00:00,81.42,81.61,81.35,81.43,31792.0,73.5533,73.7249,73.49,73.5623,31792.0
2020-02-21 14:30:00,81.46,81.47,81.21,81.24,22056.0,73.5894,73.5984,73.3635,73.3906,22056.0
2020-02-21 15:00:00,81.27,81.42,81.21,81.41,34870.0,73.4177,73.5533,73.3635,73.5442,34870.0
2020-02-21 15:30:00,81.42,81.42,81.03,81.1,162590.0,73.5533,73.5533,73.2009,73.2642,162590.0
2020-02-24 09:30:00,80.45,81.13,80.26,80.8,103314.0,72.677,73.2913,72.5053,72.9932,103314.0
2020-02-24 10:00:00,80.78,81.1,80.74,80.86,43544.0,72.9751,73.2642,72.939,73.0474,43544.0
2020-02-24 10:30:00,80.88,81.16,80.84,80.95,37776.0,73.0654,73.3184,73.0293,73.1287,37776.0
2020-02-24 11:00:00,80.96,81.03,80.64,80.73,49898.0,73.1377,73.2009,72.8486,72.9299,49898.0
2020-02-24 11:30:00,80.73,80.83,80.46,80.56,42508.0,72.9299,73.0203,72.686,72.7763,42508.0
2020-02-24 12:00:00,80.53,80.55,80.22,80.29,27634.0,72.7492,72.7673,72.4692,72.5324,27634.0
2020-02-24 12:30:00,80.26,80.42,80.11,80.13,33190.0,72.5053,72.6499,72.3698,72.3879,33190.0
2020-02-24 13:00:00,80.12,80.12,79.71,79.92,68822.0,72.3789,72.3789,72.0085,72.1982,68822.0
2020-02-24 13:30:00,79.9,80.53,79.89,80.47,38990.0,72.1801,72.7492,72.1711,72.695,38990.0
2020-02-24 14:00:00,80.52,80.52,80.14,80.26,33914.0,72.7402,72.7402,72.3969,72.5053,33914.0
2020-02-24 14:30:00,80.24,80.4,80.14,80.39,55518.0,72.4873,72.6318,72.3969,72.6228,55518.0
2020-02-24 15:00:00,80.39,80.54,80.38,80.47,52252.0,72.6228,72.7583,72.6137,72.695,52252.0
2020-02-24 15:30:00,80.47,80.63,80.34,80.5,210806.0,72.695,72.8396,72.5776,72.7221,210806.0
2020-02-25 09:30:00,80.35,80.77,80.2,80.46,47672.0,72.5866,72.9661,72.4511,72.686,47672.0
2020-02-25 10:00:00,80.53,80.63,80.07,80.1,100384.0,72.7492,72.8396,72.3337,72.3608,100384.0
2020-02-25 10:30:00,80.06,80.52,79.97,80.33,76302.0,72.3247,72.7402,72.2433,72.5686,76302.0
2020-02-25 11:00:00,80.35,80.51,79.95,80.24,53030.0,72.5866,72.7312,72.2253,72.4873,53030.0
2020-02-25 11:30:00,80.23,80.23,80.06,80.11,39248.0,72.4782,72.4782,72.3247,72.3698,39248.0
2020-02-25 12:00:00,80.09,80.2,80.05,80.05,87538.0,72.3518,72.4511,72.3156,72.3156,87538.0
2020-02-25 12:30:00,80.04,80.2,79.86,79.86,30148.0,72.3066,72.4511,72.144,72.144,30148.0
2020-02-25 13:00:00,79.87,80.0,79.77,79.94,32384.0,72.153,72.2704,72.0627,72.2162,32384.0
2020-02-25 13:30:00,79.91,79.97,79.72,79.75,37032.0,72.1891,72.2433,72.0175,72.0446,37032.0
2020-02-25 14:00:00,79.75,79.8,79.19,79.27,71302.0,72.0446,72.0898,71.5387,71.611,71302.0
2020-02-25 14:30:00,79.3,79.64,79.11,79.52,129756.0,71.6381,71.9452,71.4664,71.8368,129756.0
2020-02-25 15:00:00,79.57,79.69,79.21,79.39,83016.0,71.882,71.9904,71.5568,71.7194,83016.0
2020-02-25 15:30:00,79.36,79.5,79.03,79.18,237100.0,71.6923,71.8188,71.3942,71.5297,237100.0
2020-02-26 09:30:00,79.0,79.64,78.51,78.51,112618.0,71.3671,71.9452,70.9244,70.9244,112618.0
2020-02-26 10:00:00,78.47,78.98,78.45,78.92,52562.0,70.8883,71.349,70.8702,71.2948,52562.0
2020-02-26 10:30:00,78.94,79.2,78.83,78.85,82232.0,71.3129,71.5477,71.2135,71.2316,82232.0
2020-02-26 11:00:00,78.85,79.1,78.83,79.03,96708.0,71.2316,71.4574,71.2135,71.3942,96708.0
2020-02-26 11:30:00,79.03,79.03,78.5,78.53,75094.0,71.3942,71.3942,70.9154,70.9425,75094.0
2020-02-26 12:00:00,78.55,78.55,77.76,77.87,71620.0,70.9605,70.9605,70.2469,70.3462,71620.0
2020-02-26 12:30:00,77.89,78.1,77.72,77.79,45476.0,70.3643,70.554,70.2107,70.274,45476.0
2020-02-26 13:00:00,77.78,77.89,77.64,77.67,43946.0,70.2649,70.3643,70.1385,70.1656,43946.0
2020-02-26 13:30:00,77.63,77.63,77.01,77.01,83156.0,70.1294,70.1294,69.5693,69.5693,83156.0
2020-02-26 14:00:00,77.01,77.36,76.91,77.21,52764.0,69.5693,69.8855,69.479,69.75,52764.0
2020-02-26 14:30:00,77.22,77.22,76.82,76.83,68830.0,69.7591,69.7591,69.3977,69.4067,68830.0
2020-02-26 15:00:00,76.87,76.92,76.61,76.64,86828.0,69.4429,69.488,69.208,69.2351,86828.0
2020-02-26 15:30:00,76.66,77.0,76.47,76.54,305484.0,69.2532,69.5603,69.0815,69.1448,305484.0
2020-02-27 09:30:00,76.44,76.77,75.58,75.86,125592.0,69.0544,69.3525,68.2775,68.5305,125592.0
2020-02-27 10:00:00,75.83,75.94,75.44,75.52,73760.0,68.5034,68.6027,68.151,68.2233,73760.0
2020-02-27 10:30:00,75.5,75.54,75.01,75.54,123560.0,68.2052,68.2414,67.7626,68.2414,123560.0
2020-02-27 11:00:00,75.54,76.21,75.54,76.21,93114.0,68.2414,68.8466,68.2414,68.8466,93114.0
2020-02-27 11:30:00,76.19,76.58,75.83,76.54,88194.0,68.8286,69.1809,68.5034,69.1448,88194.0
2020-02-27 12:00:00,76.54,77.04,76.54,76.93,53860.0,69.1448,69.5964,69.1448,69.4971,53860.0
2020-02-27 12:30:00,76.92,77.17,76.8,76.8,40126.0,69.488,69.7139,69.3796,69.3796,40126.0
2020-02-27 13:00:00,76.77,77.09,76.61,76.64,42284.0,69.3525,69.6416,69.208,69.2351,42284.0
2020-02-27 13:30:00,76.61,76.68,76.16,76.24,57828.0,69.208,69.2712,68.8015,68.8737,57828.0
2020-02-27 14:00:00,76.25,76.39,75.98,76.31,84914.0,68.8828,69.0092,68.6389,68.937,84914.0
2020-02-27 14:30:00,76.24,76.43,76.1,76.13,64264.0,68.8737,69.0454,68.7473,68.7744,64264.0
2020-02-27 15:00:00,76.1,76.41,75.92,75.92,74626.0,68.7473,69.0273,68.5847,68.5847,74626.0
2020-02-27 15:30:00,75.91,76.0,75.11,75.11,234088.0,68.5756,68.6569,67.8529,67.8529,234088.0
2020-02-28 09:30:00,74.17,74.44,71.19,71.58,295996.0,67.0037,67.2477,64.3117,64.664,295996.0
2020-02-28 10:00:00,71.66,72.06,71.21,71.51,159922.0,64.7363,65.0976,64.3297,64.6007,159922.0
2020-02-28 10:30:00,71.51,72.25,71.5,71.97,96658.0,64.6007,65.2692,64.5917,65.0163,96658.0
2020-02-28 11:00:00,71.94,72.33,71.51,72.28,87060.0,64.9892,65.3415,64.6007,65.2964,87060.0
2020-02-28 11:30:00,72.23,72.87,72.08,72.48,89436.0,65.2512,65.8293,65.1157,65.477,89436.0
2020-02-28 12:00:00,72.44,73.21,72.12,73.13,61606.0,65.4409,66.1365,65.1518,66.0642,61606.0
2020-02-28 12:30:00,73.17,73.67,73.1,73.64,125132.0,66.1004,66.5521,66.0371,66.5249,125132.0
2020-02-28 13:00:00,73.66,73.67,73.08,73.28,107354.0,66.543,66.5521,66.0191,66.1997,107354.0
2020-02-28 13:30:00,73.25,73.25,72.39,73.0,136710.0,66.1726,66.1726,65.3957,65.9468,136710.0
2020-02-28 14:00:00,72.95,73.25,72.65,73.02,94606.0,65.9016,66.1726,65.6306,65.9649,94606.0
2020-02-28 14:30:00,73.08,73.7,72.96,73.26,64882.0,66.0191,66.5792,65.9107,66.1817,64882.0
2020-02-28 15:00:00,73.39,73.39,72.27,72.27,113908.0,66.2991,66.2991,65.2873,65.2873,113908.0
2020-02-28 15:30:00,72.23,73.17,71.69,73.01,349572.0,65.2512,66.1004,64.7634,65.9558,349572.0
2020-03-02 09:30:00,73.41,74.01,73.22,73.27,139702.0,66.3172,66.8592,66.1455,66.1907,139702.0
2020-03-02 10:00:00,73.27,73.54,72.91,73.53,71306.0,66.1907,66.4346,65.8655,66.4256,71306.0
2020-03-02 10:30:00,73.54,74.47,73.3,74.16,84854.0,66.4346,67.2748,66.2178,66.9947,84854.0
2020-03-02 11:00:00,74.3,75.49,74.14,75.33,63638.0,67.1212,68.1962,66.9766,68.0517,63638.0
2020-03-02 11:30:00,75.33,75.68,75.16,75.56,65790.0,68.0517,68.3678,67.8981,68.2594,65790.0
2020-03-02 12:00:00,75.57,75.57,75.03,75.24,52620.0,68.2685,68.2685,67.7806,67.9704,52620.0
2020-03-02 12:30:00,75.25,75.45,75.22,75.32,61972.0,67.9794,68.1601,67.9523,68.0426,61972.0
2020-03-02 13:00:00,75.3,75.34,74.57,74.65,52320.0,68.0246,68.0607,67.3651,67.4374,52320.0
2020-03-02 13:30:00,74.72,75.09,74.63,75.05,47528.0,67.5006,67.8349,67.4193,67.7987,47528.0
2020-03-02 14:00:00,75.08,75.32,74.81,74.82,45168.0,67.8258,68.0426,67.5819,67.5909,45168.0
2020-03-02 14:30:00,74.88,74.99,74.32,74.73,54634.0,67.6451,67.7445,67.1392,67.5096,54634.0
2020-03-02 15:00:00,74.65,75.37,74.56,75.22,89502.0,67.4374,68.0878,67.3561,67.9523,89502.0
2020-03-02 15:30:00,75.25,76.29,75.17,76.26,184144.0,67.9794,68.9189,67.9071,68.8918,184144.0
2020-03-03 09:30:00,76.25,76.25,75.64,75.7,73200.0,68.8828,68.8828,68.3317,68.3859,73200.0
2020-03-03 10:00:00,75.79,77.27,75.79,76.54,102060.0,68.4672,69.8042,68.4672,69.1448,102060.0
2020-03-03 10:30:00,76.61,77.08,76.38,76.81,61982.0,69.208,69.6326,69.0002,69.3887,61982.0
2020-03-03 11:00:00,76.81,76.85,75.28,75.44,47930.0,69.3887,69.4248,68.0065,68.151,47930.0
2020-03-03 11:30:00,75.41,76.5,75.33,76.5,47020.0,68.1239,69.1086,68.0517,69.1086,47020.0
2020-03-03 12:00:00,76.45,76.59,76.11,76.11,27396.0,69.0634,69.1899,68.7563,68.7563,27396.0
2020-03-03 12:30:00,76.22,76.29,75.99,76.02,21726.0,68.8557,68.9189,68.6479,68.675,21726.0
2020-03-03 13:00:00,76.01,76.04,75.22,75.46,45424.0,68.666,68.6931,67.9523,68.1691,45424.0
2020-03-03 13:30:00,75.46,75.76,75.04,75.07,33034.0,68.1691,68.4401,67.7897,67.8168,33034.0
2020-03-03 14:00:00,75.05,75.23,74.39,74.99,78844.0,67.7987,67.9613,67.2025,67.7445,78844.0
2020-03-03 14:30:00,74.97,75.26,74.39,75.08,154936.0,67.7264,67.9884,67.2025,67.8258,154936.0
2020-03-03 15:00:00,75.19,75.85,75.16,75.79,53174.0,67.9252,68.5214,67.8981,68.4672,53174.0
2020-03-03 15:30:00,75.8,75.82,74.61,74.94,290280.0,68.4763,68.4943,67.4012,67.6993,290280.0
2020-03-04 09:30:00,76.05,76.39,75.59,76.36,142268.0,68.7021,69.0092,68.2865,68.9821,142268.0
2020-03-04 10:00:00,76.38,76.69,75.89,76.42,87750.0,69.0002,69.2803,68.5576,69.0363,87750.0
2020-03-04 10:30:00,76.39,76.56,75.92,76.1,71252.0,69.0092,69.1628,68.5847,68.7473,71252.0
2020-03-04 11:00:00,76.2,76.2,75.56,75.67,59074.0,68.8376,68.8376,68.2594,68.3588,59074.0
2020-03-04 11:30:00,75.69,75.73,75.24,75.47,72320.0,68.3769,68.413,67.9704,68.1781,72320.0
2020-03-04 12:00:00,75.47,75.76,75.47,75.73,67838.0,68.1781,68.4401,68.1781,68.413,67838.0
2020-03-04 12:30:00,75.72,75.89,75.6,75.86,116428.0,68.404,68.5576,68.2956,68.5305,116428.0
2020-03-04 13:00:00,75.86,76.3,75.82,76.3,98574.0,68.5305,68.9279,68.4943,68.9279,98574.0
2020-03-04 13:30:00,76.33,76.39,75.97,76.17,125012.0,68.955,69.0092,68.6298,68.8105,125012.0
2020-03-04 14:00:00,76.16,76.61,76.08,76.54,136020.0,68.8015,69.208,68.7292,69.1448,136020.0
2020-03-04 14:30:00,76.56,76.57,76.21,76.41,93600.0,69.1628,69.1719,68.8466,69.0273,93600.0
2020-03-04 15:00:00,76.42,76.6,76.36,76.58,306100.0,69.0363,69.199,68.9821,69.1809,306100.0
2020-03-04 15:30:00,76.58,76.97,76.45,76.94,487012.0,69.1809,69.5332,69.0634,69.5061,487012.0
2020-03-05 09:30:00,75.94,76.69,75.77,76.0,145514.0,68.6027,69.2803,68.4491,68.6569,145514.0
2020-03-05 10:00:00,76.06,76.58,75.98,76.28,95014.0,68.7111,69.1809,68.6389,68.9099,95014.0
2020-03-05 10:30:00,76.25,76.92,76.21,76.86,35624.0,68.8828,69.488,68.8466,69.4338,35624.0
2020-03-05 11:00:00,76.87,77.64,76.87,77.46,132646.0,69.4429,70.1385,69.4429,69.9759,132646.0
2020-03-05 11:30:00,77.49,77.49,76.64,76.71,42260.0,70.003,70.003,69.2351,69.2983,42260.0
2020-03-05 12:00:00,76.69,76.81,76.38,76.67,142666.0,69.2803,69.3887,69.0002,69.2622,142666.0
2020-03-05 12:30:00,76.69,76.94,76.54,76.81,71234.0,69.2803,69.5061,69.1448,69.3887,71234.0
2020-03-05 13:00:00,76.8,76.87,76.57,76.85,56156.0,69.3796,69.4429,69.1719,69.4248,56156.0
2020-03-05 13:30:00,76.9,77.12,76.55,76.67,45012.0,69.47,69.6687,69.1538,69.2622,45012.0
2020-03-05 14:00:00,76.61,76.61,76.1,76.28,75146.0,69.208,69.208,68.7473,68.9099,75146.0
2020-03-05 14:30:00,76.27,76.45,76.16,76.27,69100.0,68.9008,69.0634,68.8015,68.9008,69100.0
2020-03-05 15:00:00,76.28,76.4,75.94,76.03,91176.0,68.9099,69.0183,68.6027,68.684,91176.0
2020-03-05 15:30:00,75.95,76.81,75.95,76.78,300968.0,68.6118,69.3887,68.6118,69.3616,300968.0
2020-03-06 09:30:00,74.61,75.28,74.15,74.53,137732.0,67.4012,68.0065,66.9857,67.329,137732.0
2020-03-06 10:00:00,74.59,74.94,74.39,74.93,87436.0,67.3832,67.6993,67.2025,67.6903,87436.0
2020-03-06 10:30:00,74.95,75.38,74.56,75.28,101588.0,67.7084,68.0968,67.3561,68.0065,101588.0
2020-03-06 11:00:00,75.33,75.55,75.05,75.41,79682.0,68.0517,68.2504,67.7987,68.1239,79682.0
2020-03-06 11:30:00,75.39,75.64,74.91,75.21,39310.0,68.1059,68.3317,67.6722,67.9433,39310.0
2020-03-06 12:00:00,75.16,75.16,74.81,74.89,86040.0,67.8981,67.8981,67.5819,67.6542,86040.0
2020-03-06 12:30:00,74.86,75.25,74.85,74.86,59018.0,67.6271,67.9794,67.618,67.6271,59018.0
2020-03-06 13:00:00,74.87,75.47,74.82,75.26,38158.0,67.6361,68.1781,67.5909,67.9884,38158.0
2020-03-06 13:30:00,75.31,75.35,74.64,74.81,49304.0,68.0336,68.0697,67.4283,67.5819,49304.0
2020-03-06 14:00:00,74.75,74.75,74.1,74.47,61668.0,67.5277,67.5277,66.9405,67.2748,61668.0
2020-03-06 14:30:00,74.52,74.59,73.48,73.61,69468.0,67.3199,67.3832,66.3804,66.4978,69468.0
2020-03-06 15:00:00,73.61,74.25,73.57,74.03,75462.0,66.4978,67.076,66.4617,66.8773,75462.0
2020-03-06 15:30:00,74.0,75.65,73.94,75.3,369334.0,66.8502,68.3407,66.796,68.0246,369334.0
2020-03-09 09:30:00,72.5,73.03,71.51,72.86,94528.0,65.4951,65.9739,64.6007,65.8203,94528.0
2020-03-09 10:00:00,72.96,73.81,72.81,73.33,150580.0,65.9107,66.6785,65.7751,66.2449,150580.0
2020-03-09 10:30:00,73.44,73.92,72.42,72.42,221484.0,66.3443,66.7779,65.4228,65.4228,221484.0
2020-03-09 11:00:00,72.44,73.33,72.26,73.17,157496.0,65.4409,66.2449,65.2783,66.1004,157496.0
2020-03-09 11:30:00,73.1,73.65,72.92,72.92,75388.0,66.0371,66.534,65.8745,65.8745,75388.0
2020-03-09 12:00:00,72.92,73.38,72.67,72.92,93952.0,65.8745,66.2901,65.6487,65.8745,93952.0
2020-03-09 12:30:00,72.86,73.05,72.39,72.78,75714.0,65.8203,65.992,65.3957,65.748,75714.0
2020-03-09 13:00:00,72.82,73.14,72.57,72.7,65528.0,65.7842,66.0733,65.5583,65.6758,65528.0
2020-03-09 13:30:00,72.67,72.67,71.86,72.03,91590.0,65.6487,65.6487,64.9169,65.0705,91590.0
2020-03-09 14:00:00,72.08,72.41,71.58,71.96,106276.0,65.1157,65.4138,64.664,65.0073,106276.0
2020-03-09 14:30:00,71.86,72.47,71.44,72.24,100728.0,64.9169,65.468,64.5375,65.2602,100728.0
2020-03-09 15:00:00,72.21,72.94,71.98,72.54,140358.0,65.2331,65.8926,65.0253,65.5312,140358.0
2020-03-09 15:30:00,72.58,73.29,71.94,71.94,340732.0,65.5674,66.2088,64.9892,64.9892,340732.0
2020-03-10 09:30:00,73.31,74.22,72.62,73.89,142344.0,66.2268,67.0489,65.6035,66.7508,142344.0
2020-03-10 10:00:00,73.82,74.71,73.69,74.04,152058.0,66.6876,67.4916,66.5701,66.8863,152058.0
2020-03-10 10:30:00,74.1,74.14,73.2,73.29,133782.0,66.9405,66.9766,66.1275,66.2088,133782.0
2020-03-10 11:00:00,73.34,73.74,72.58,72.63,126568.0,66.2539,66.6153,65.5674,65.6125,126568.0
2020-03-10 11:30:00,72.57,73.08,72.3,72.45,82004.0,65.5583,66.0191,65.3144,65.4499,82004.0
2020-03-10 12:00:00,72.52,73.47,72.49,73.07,57698.0,65.5132,66.3714,65.4861,66.01,57698.0
2020-03-10 12:30:00,73.03,73.58,72.64,73.41,68592.0,65.9739,66.4707,65.6216,66.3172,68592.0
2020-03-10 13:00:00,73.36,73.82,72.87,73.36,64182.0,66.272,66.6876,65.8293,66.272,64182.0
2020-03-10 13:30:00,73.36,73.51,72.52,72.87,95122.0,66.272,66.4075,65.5132,65.8293,95122.0
2020-03-10 14:00:00,72.87,73.27,72.58,73.14,68248.0,65.8293,66.1907,65.5674,66.0733,68248.0
2020-03-10 14:30:00,73.14,74.29,73.08,73.9,95396.0,66.0733,67.1121,66.0191,66.7598,95396.0
2020-03-10 15:00:00,73.96,75.12,73.82,74.48,120932.0,66.814,67.862,66.6876,67.2838,120932.0
2020-03-10 15:30:00,74.45,75.89,74.25,75.75,462552.0,67.2567,68.5576,67.076,68.4311,462552.0
2020-03-11 09:30:00,74.17,74.29,73.6,74.08,144554.0,67.0037,67.1121,66.4888,66.9224,144554.0
2020-03-11 10:00:00,74.08,74.57,73.54,73.57,145960.0,66.9224,67.3651,66.4346,66.4617,145960.0
2020-03-11 10:30:00,73.42,73.86,73.18,73.57,240626.0,66.3262,66.7237,66.1094,66.4617,240626.0
2020-03-11 11:00:00,73.55,73.77,73.19,73.25,95330.0,66.4436,66.6424,66.1184,66.1726,95330.0
2020-03-11 11:30:00,73.21,73.47,72.95,73.4,59644.0,66.1365,66.3714,65.9016,66.3081,59644.0
2020-03-11 12:00:00,73.39,74.0,73.1,73.24,64252.0,66.2991,66.8502,66.0371,66.1636,64252.0
2020-03-11 12:30:00,73.2,73.53,72.9,73.5,85466.0,66.1275,66.4256,65.8564,66.3985,85466.0
2020-03-11 13:00:00,73.5,73.74,73.14,73.74,73482.0,66.3985,66.6153,66.0733,66.6153,73482.0
2020-03-11 13:30:00,73.74,74.08,73.5,73.83,141724.0,66.6153,66.9224,66.3985,66.6966,141724.0
2020-03-11 14:00:00,73.84,73.95,73.33,73.49,181730.0,66.7056,66.805,66.2449,66.3894,181730.0
2020-03-11 14:30:00,73.47,73.89,73.44,73.44,133078.0,66.3714,66.7508,66.3443,66.3443,133078.0
2020-03-11 15:00:00,73.42,73.51,72.74,73.2,134902.0,66.3262,66.4075,65.7119,66.1275,134902.0
2020-03-11 15:30:00,73.21,74.03,73.08,73.22,384762.0,66.1365,66.8773,66.0191,66.1455,384762.0
2020-03-12 09:30:00,69.41,70.58,67.66,70.58,186268.0,62.7036,63.7606,61.1227,63.7606,186268.0
2020-03-12 10:00:00,70.39,70.53,68.86,69.73,299222.0,63.589,63.7154,62.2068,62.9927,299222.0
2020-03-12 10:30:00,69.73,70.6,69.53,70.22,156674.0,62.9927,63.7787,62.8121,63.4354,156674.0
2020-03-12 11:00:00,70.27,70.28,68.42,68.42,241098.0,63.4806,63.4896,61.8093,61.8093,241098.0
2020-03-12 11:30:00,68.48,68.99,67.82,68.14,131756.0,61.8635,62.3242,61.2673,61.5564,131756.0
2020-03-12 12:00:00,68.08,68.22,67.34,67.83,103208.0,61.5022,61.6286,60.8337,61.2763,103208.0
2020-03-12 12:30:00,67.8,69.12,67.04,69.08,91336.0,61.2492,62.4417,60.5626,62.4055,91336.0
2020-03-12 13:00:00,68.91,69.73,67.76,68.33,163682.0,62.252,62.9927,61.2131,61.728,163682.0
2020-03-12 13:30:00,68.2,68.66,67.27,68.35,108764.0,61.6106,62.0261,60.7704,61.7461,108764.0
2020-03-12 14:00:00,68.43,68.56,67.42,67.95,94560.0,61.8183,61.9358,60.9059,61.3847,94560.0
2020-03-12 14:30:00,67.87,68.14,67.21,67.36,134234.0,61.3124,61.5564,60.7162,60.8517,134234.0
2020-03-12 15:00:00,67.42,68.69,67.06,67.13,295444.0,60.9059,62.0532,60.5807,60.6439,295444.0
2020-03-12 15:30:00,67.12,67.41,65.55,65.58,766338.0,60.6349,60.8969,59.2166,59.2437,766338.0
2020-03-13 09:30:00,67.82,68.64,66.74,66.81,209866.0,61.2673,62.008,60.2916,60.3549,209866.0
2020-03-13 10:00:00,66.88,68.76,66.88,67.89,100690.0,60.4181,62.1165,60.4181,61.3305,100690.0
2020-03-13 10:30:00,67.95,68.03,67.38,67.43,124000.0,61.3847,61.457,60.8698,60.915,124000.0
2020-03-13 11:00:00,67.5,67.83,66.23,66.25,74440.0,60.9782,61.2763,59.8309,59.849,74440.0
2020-03-13 11:30:00,66.23,66.48,65.41,66.48,76366.0,59.8309,60.0567,59.0901,60.0567,76366.0
2020-03-13 12:00:00,66.42,66.42,65.27,65.5,112766.0,60.0025,60.0025,58.9637,59.1714,112766.0
2020-03-13 12:30:00,65.42,66.33,65.36,65.95,136010.0,59.0992,59.9212,59.045,59.578,136010.0
2020-03-13 13:00:00,65.91,66.08,65.32,65.97,120366.0,59.5418,59.6954,59.0088,59.596,120366.0
2020-03-13 13:30:00,65.97,66.29,65.36,65.8,83764.0,59.596,59.8851,59.045,59.4424,83764.0
2020-03-13 14:00:00,65.8,65.85,65.13,65.39,148260.0,59.4424,59.4876,58.8372,59.0721,148260.0
2020-03-13 14:30:00,65.33,65.73,64.87,65.39,134016.0,59.0179,59.3792,58.6023,59.0721,134016.0
2020-03-13 15:00:00,65.31,65.89,65.07,65.64,135194.0,58.9998,59.5237,58.783,59.2979,135194.0
2020-03-13 15:30:00,65.65,67.5,64.08,67.5,448660.0,59.3069,60.9782,57.8886,60.9782,448660.0
2020-03-16 09:30:00,61.76,62.25,60.52,62.18,174302.0,55.7928,56.2354,54.6726,56.1722,174302.0
2020-03-16 10:00:00,62.08,62.08,59.6,60.37,197686.0,56.0819,56.0819,53.8415,54.5371,197686.0
2020-03-16 10:30:00,60.36,63.38,60.35,62.77,239490.0,54.5281,57.2563,54.519,56.7052,239490.0
2020-03-16 11:00:00,62.77,64.05,62.05,63.93,264300.0,56.7052,57.8615,56.0548,57.7531,264300.0
2020-03-16 11:30:00,64.01,64.26,63.29,63.87,165196.0,57.8254,58.0512,57.175,57.6989,165196.0
2020-03-16 12:00:00,63.91,64.19,63.27,63.54,172252.0,57.7351,57.988,57.1569,57.4008,172252.0
2020-03-16 12:30:00,63.49,63.92,62.31,62.68,99068.0,57.3556,57.7441,56.2896,56.6239,99068.0
2020-03-16 13:00:00,62.69,63.15,62.28,62.49,92852.0,56.6329,57.0485,56.2625,56.4523,92852.0
2020-03-16 13:30:00,62.46,62.46,61.31,61.83,141176.0,56.4252,56.4252,55.3863,55.856,141176.0
2020-03-16 14:00:00,61.79,61.79,60.57,61.14,126250.0,55.8199,55.8199,54.7178,55.2327,126250.0
2020-03-16 14:30:00,61.19,62.31,61.0,62.2,157316.0,55.2779,56.2896,55.1062,56.1903,157316.0
2020-03-16 15:00:00,62.23,62.62,61.46,61.48,183490.0,56.2174,56.5697,55.5218,55.5398,183490.0
2020-03-16 15:30:00,61.51,61.51,59.69,60.19,524696.0,55.5669,55.5669,53.9228,54.3745,524696.0
2020-03-17 09:30:00,61.25,62.06,60.23,60.45,242246.0,55.3321,56.0638,54.4106,54.6094,242246.0
2020-03-17 10:00:00,60.4,62.7,60.29,62.03,166856.0,54.5642,56.642,54.4648,56.0367,166856.0
2020-03-17 10:30:00,62.03,63.33,61.58,63.33,192074.0,56.0367,57.2111,55.6302,57.2111,192074.0
2020-03-17 11:00:00,63.15,64.72,62.79,64.39,173434.0,57.0485,58.4668,56.7233,58.1687,173434.0
2020-03-17 11:30:00,64.42,64.7,63.81,64.24,122312.0,58.1958,58.4487,57.6447,58.0332,122312.0
2020-03-17 12:00:00,64.19,65.75,64.05,65.29,227290.0,57.988,59.3973,57.8615,58.9817,227290.0
2020-03-17 12:30:00,65.34,65.94,65.33,65.73,194650.0,59.0269,59.5689,59.0179,59.3792,194650.0
2020-03-17 13:00:00,65.86,66.27,65.25,66.05,157086.0,59.4966,59.867,58.9456,59.6683,157086.0
2020-03-17 13:30:00,66.1,67.36,66.1,67.01,181676.0,59.7135,60.8517,59.7135,60.5355,181676.0
2020-03-17 14:00:00,67.05,67.91,66.94,67.78,206274.0,60.5717,61.3486,60.4723,61.2311,206274.0
2020-03-17 14:30:00,67.76,68.39,67.36,67.39,263722.0,61.2131,61.7822,60.8517,60.8788,263722.0
2020-03-17 15:00:00,67.24,67.5,66.14,67.38,324424.0,60.7433,60.9782,59.7496,60.8698,324424.0
2020-03-17 15:30:00,67.35,69.78,66.9,69.35,621408.0,60.8427,63.0379,60.4362,62.6494,621408.0
2020-03-18 09:30:00,65.72,69.47,65.19,69.15,208474.0,59.3702,62.7579,58.8914,62.4688,208474.0
2020-03-18 10:00:00,69.35,72.6,69.35,71.8,301972.0,62.6494,65.5854,62.6494,64.8627,301972.0
2020-03-18 10:30:00,71.86,72.39,70.76,71.64,190230.0,64.9169,65.3957,63.9232,64.7182,190230.0
2020-03-18 11:00:00,71.74,73.3,71.71,72.61,290766.0,64.8085,66.2178,64.7814,65.5945,290766.0
2020-03-18 11:30:00,72.7,74.66,72.34,73.31,251278.0,65.6758,67.4464,65.3506,66.2268,251278.0
2020-03-18 12:00:00,73.27,73.71,71.69,72.97,277994.0,66.1907,66.5882,64.7634,65.9197,277994.0
2020-03-18 12:30:00,72.72,74.16,72.39,73.8,135652.0,65.6938,66.9947,65.3957,66.6695,135652.0
2020-03-18 13:00:00,73.13,73.94,71.39,71.75,148948.0,66.0642,66.796,64.4923,64.8176,148948.0
2020-03-18 13:30:00,71.58,72.95,71.09,71.37,243998.0,64.664,65.9016,64.2213,64.4743,243998.0
2020-03-18 14:00:00,71.37,71.39,68.41,69.54,248708.0,64.4743,64.4923,61.8003,62.8211,248708.0
2020-03-18 14:30:00,69.5,70.64,68.74,69.92,215580.0,62.785,63.8148,62.0984,63.1644,215580.0
2020-03-18 15:00:00,70.07,72.49,69.24,69.48,268428.0,63.2999,65.4861,62.5501,62.7669,268428.0
2020-03-18 15:30:00,69.56,70.76,68.61,70.53,559838.0,62.8392,63.9232,61.9809,63.7154,559838.0
2020-03-19 09:30:00,67.74,69.42,65.18,66.46,316070.0,61.195,62.7127,58.8823,60.0387,316070.0
2020-03-19 10:00:00,66.23,68.57,66.19,68.1,234646.0,59.8309,61.9448,59.7948,61.5202,234646.0
2020-03-19 10:30:00,68.13,68.61,66.08,66.31,143016.0,61.5473,61.9809,59.6954,59.9032,143016.0
2020-03-19 11:00:00,66.31,67.03,65.87,66.92,100582.0,59.9032,60.5536,59.5057,60.4542,100582.0
2020-03-19 11:30:00,66.91,67.96,66.45,67.3,134832.0,60.4452,61.3937,60.0296,60.7975,134832.0
2020-03-19 12:00:00,67.34,67.75,65.33,66.07,131868.0,60.8337,61.204,59.0179,59.6864,131868.0
2020-03-19 12:30:00,66.08,67.63,65.32,66.31,171626.0,59.6954,61.0956,59.0088,59.9032,171626.0
2020-03-19 13:00:00,66.38,66.61,63.76,65.47,188142.0,59.9664,60.1742,57.5995,59.1443,188142.0
2020-03-19 13:30:00,65.52,66.52,65.04,65.45,162996.0,59.1895,60.0929,58.7559,59.1263,162996.0
2020-03-19 14:00:00,65.41,65.42,63.97,64.24,141054.0,59.0901,59.0992,57.7893,58.0332,141054.0
2020-03-19 14:30:00,64.17,65.92,64.08,65.12,164268.0,57.9699,59.5509,57.8886,58.8281,164268.0
2020-03-19 15:00:00,65.13,65.52,64.29,64.84,177122.0,58.8372,59.1895,58.0783,58.5752,177122.0
2020-03-19 15:30:00,64.95,65.19,62.0,62.83,573848.0,58.6746,58.8914,56.0096,56.7594,573848.0
2020-03-20 09:30:00,62.59,64.38,62.31,64.1,329506.0,56.5426,58.1596,56.2896,57.9067,329506.0
2020-03-20 10:00:00,64.1,65.27,63.61,65.27,146462.0,57.9067,58.9637,57.464,58.9637,146462.0
2020-03-20 10:30:00,65.36,67.5,65.24,67.25,127920.0,59.045,60.9782,58.9366,60.7523,127920.0
2020-03-20 11:00:00,67.31,67.59,65.4,65.5,90968.0,60.8065,61.0595,59.0811,59.1714,90968.0
2020-03-20 11:30:00,65.44,67.46,65.41,67.33,96360.0,59.1172,60.9421,59.0901,60.8246,96360.0
2020-03-20 12:00:00,67.38,67.5,65.48,65.98,171824.0,60.8698,60.9782,59.1534,59.6051,171824.0
2020-03-20 12:30:00,66.05,67.65,65.78,67.22,112194.0,59.6683,61.1137,59.4244,60.7252,112194.0
2020-03-20 13:00:00,67.22,68.51,66.93,67.07,119450.0,60.7252,61.8906,60.4633,60.5897,119450.0
2020-03-20 13:30:00,67.17,67.26,65.41,65.58,118298.0,60.6801,60.7614,59.0901,59.2437,118298.0
2020-03-20 14:00:00,65.59,66.67,64.52,64.89,90142.0,59.2527,60.2284,58.2861,58.6204,90142.0
2020-03-20 14:30:00,64.95,65.25,63.57,63.94,77746.0,58.6746,58.9456,57.4279,57.7622,77746.0
2020-03-20 15:00:00,64.06,64.31,62.89,63.47,136232.0,57.8706,58.0964,56.8136,57.3376,136232.0
2020-03-20 15:30:00,63.41,63.59,61.56,62.27,398532.0,57.2834,57.446,55.6121,56.2535,398532.0
2020-03-23 09:30:00,62.35,62.98,59.8,60.27,278434.0,56.3258,56.8949,54.0222,54.4468,278434.0
2020-03-23 10:00:00,60.29,61.16,59.44,60.52,115698.0,54.4648,55.2508,53.6969,54.6726,115698.0
2020-03-23 10:30:00,60.38,60.73,58.05,58.35,148076.0,54.5461,54.8623,52.4412,52.7123,148076.0
2020-03-23 11:00:00,58.39,59.24,58.1,58.5,72962.0,52.7484,53.5163,52.4864,52.8478,72962.0
2020-03-23 11:30:00,58.5,58.97,57.66,58.63,155284.0,52.8478,53.2724,52.0889,52.9652,155284.0
2020-03-23 12:00:00,58.63,59.34,57.99,58.77,117662.0,52.9652,53.6066,52.387,53.0917,117662.0
2020-03-23 12:30:00,58.92,60.56,58.2,59.79,116760.0,53.2272,54.7087,52.5768,54.0131,116760.0
2020-03-23 13:00:00,59.8,60.16,58.93,58.93,71274.0,54.0222,54.3474,53.2362,53.2362,71274.0
2020-03-23 13:30:00,58.88,58.93,57.75,57.96,90414.0,53.1911,53.2362,52.1702,52.3599,90414.0
2020-03-23 14:00:00,58.11,58.42,57.21,58.19,85234.0,52.4954,52.7755,51.6824,52.5677,85234.0
2020-03-23 14:30:00,58.22,58.26,56.22,56.56,129216.0,52.5948,52.631,50.7881,51.0952,129216.0
2020-03-23 15:00:00,56.63,57.15,56.25,56.4,230296.0,51.1584,51.6282,50.8152,50.9507,230296.0
2020-03-23 15:30:00,56.49,57.45,56.11,56.83,607100.0,51.032,51.8992,50.6887,51.3391,607100.0
2020-03-24 09:30:00,58.75,61.28,58.45,60.19,234422.0,53.0736,55.3592,52.8026,54.3745,234422.0
2020-03-24 10:00:00,60.22,60.74,59.05,60.27,146336.0,54.4016,54.8713,53.3446,54.4468,146336.0
2020-03-24 10:30:00,60.15,60.95,59.67,60.14,225978.0,54.3383,55.061,53.9047,54.3293,225978.0
2020-03-24 11:00:00,60.08,60.72,59.63,60.41,127936.0,54.2751,54.8533,53.8686,54.5732,127936.0
2020-03-24 11:30:00,60.26,60.49,59.67,60.32,81242.0,54.4377,54.6455,53.9047,54.4919,81242.0
2020-03-24 12:00:00,60.35,61.82,60.3,61.34,80328.0,54.519,55.847,54.4739,55.4134,80328.0
2020-03-24 12:30:00,61.35,62.15,60.41,60.47,120936.0,55.4224,56.1451,54.5732,54.6274,120936.0
2020-03-24 13:00:00,60.44,61.88,60.36,61.66,53500.0,54.6003,55.9012,54.5281,55.7024,53500.0
2020-03-24 13:30:00,61.51,61.87,60.32,60.46,89732.0,55.5669,55.8922,54.4919,54.6184,89732.0
2020-03-24 14:00:00,60.42,61.74,59.43,61.69,90172.0,54.5823,55.7747,53.6879,55.7296,90172.0
2020-03-24 14:30:00,61.3,61.83,60.23,61.48,87084.0,55.3772,55.856,54.4106,55.5398,87084.0
2020-03-24 15:00:00,61.43,62.01,60.96,61.65,105740.0,55.4947,56.0186,55.0701,55.6934,105740.0
2020-03-24 15:30:00,61.73,62.77,61.51,62.45,515998.0,55.7657,56.7052,55.5669,56.4161,515998.0
2020-03-25 09:30:00,61.76,63.16,59.59,61.24,222232.0,55.7928,57.0575,53.8325,55.323,222232.0
2020-03-25 10:00:00,61.2,61.74,60.1,60.74,127580.0,55.2869,55.7747,54.2932,54.8713,127580.0
2020-03-25 10:30:00,60.8,61.37,60.51,61.35,147970.0,54.9255,55.4405,54.6636,55.4224,147970.0
2020-03-25 11:00:00,61.22,61.55,60.58,60.88,97514.0,55.305,55.6031,54.7268,54.9978,97514.0
2020-03-25 11:30:00,60.81,61.0,60.1,60.54,111286.0,54.9346,55.1062,54.2932,54.6907,111286.0
2020-03-25 12:00:00,60.5,62.07,60.5,61.91,65750.0,54.6545,56.0728,54.6545,55.9283,65750.0
2020-03-25 12:30:00,61.91,63.09,61.75,62.5,180574.0,55.9283,56.9943,55.7838,56.4613,180574.0
2020-03-25 13:00:00,62.56,62.89,62.36,62.55,90988.0,56.5155,56.8136,56.3348,56.5065,90988.0
2020-03-25 13:30:00,62.48,63.05,62.13,62.34,61718.0,56.4432,56.9581,56.127,56.3167,61718.0
2020-03-25 14:00:00,62.34,62.67,61.3,62.13,71242.0,56.3167,56.6149,55.3772,56.127,71242.0
2020-03-25 14:30:00,62.15,62.32,61.5,61.97,79694.0,56.1451,56.2987,55.5579,55.9825,79694.0
2020-03-25 15:00:00,62.03,62.79,61.82,62.64,108992.0,56.0367,56.7233,55.847,56.5878,108992.0
2020-03-25 15:30:00,62.68,63.19,61.71,62.11,486916.0,56.6239,57.0846,55.7476,56.109,486916.0
2020-03-26 09:30:00,62.02,65.48,61.98,65.48,94068.0,56.0277,59.1534,55.9915,59.1534,94068.0
2020-03-26 10:00:00,65.45,65.45,62.94,63.84,75626.0,59.1263,59.1263,56.8588,57.6718,75626.0
2020-03-26 10:30:00,63.87,63.99,63.02,63.99,46446.0,57.6989,57.8073,56.931,57.8073,46446.0
2020-03-26 11:00:00,64.11,64.85,63.34,64.52,61286.0,57.9157,58.5842,57.2201,58.2861,61286.0
2020-03-26 11:30:00,64.67,65.21,64.36,64.89,64564.0,58.4216,58.9095,58.1416,58.6204,64564.0
2020-03-26 12:00:00,65.08,65.62,64.37,64.45,56510.0,58.792,59.2798,58.1506,58.2229,56510.0
2020-03-26 12:30:00,64.61,64.96,64.34,64.63,68500.0,58.3674,58.6836,58.1235,58.3855,68500.0
2020-03-26 13:00:00,64.55,64.55,63.74,64.31,49524.0,58.3132,58.3132,57.5815,58.0964,49524.0
2020-03-26 13:30:00,63.95,64.71,63.95,64.28,67266.0,57.7712,58.4578,57.7712,58.0693,67266.0
2020-03-26 14:00:00,64.3,64.49,63.82,64.42,52732.0,58.0874,58.259,57.6538,58.1958,52732.0
2020-03-26 14:30:00,64.39,65.39,64.29,65.39,67780.0,58.1687,59.0721,58.0783,59.0721,67780.0
2020-03-26 15:00:00,65.15,65.15,64.36,64.97,91084.0,58.8552,58.8552,58.1416,58.6926,91084.0
2020-03-26 15:30:00,64.93,66.39,64.35,65.78,296052.0,58.6565,59.9754,58.1325,59.4244,296052.0
2020-03-27 09:30:00,64.55,65.97,64.0,65.53,103590.0,58.3132,59.596,57.8164,59.1985,103590.0
2020-03-27 10:00:00,65.83,65.9,64.13,64.85,65726.0,59.4695,59.5328,57.9338,58.5842,65726.0
2020-03-27 10:30:00,65.05,65.75,64.48,65.63,68164.0,58.7649,59.3973,58.25,59.2889,68164.0
2020-03-27 11:00:00,65.75,66.09,64.69,64.7,84630.0,59.3973,59.7044,58.4397,58.4487,84630.0
2020-03-27 11:30:00,64.83,65.0,64.38,64.52,69612.0,58.5662,58.7197,58.1596,58.2861,69612.0
2020-03-27 12:00:00,64.47,65.57,64.2,65.23,80520.0,58.2409,59.2347,57.997,58.9275,80520.0
2020-03-27 12:30:00,65.47,66.2,65.29,65.79,56848.0,59.1443,59.8038,58.9817,59.4334,56848.0
2020-03-27 13:00:00,65.77,65.92,65.13,65.31,54040.0,59.4153,59.5509,58.8372,58.9998,54040.0
2020-03-27 13:30:00,65.39,66.83,65.23,66.32,73246.0,59.0721,60.3729,58.9275,59.9122,73246.0
2020-03-27 14:00:00,66.13,66.84,66.08,66.57,92994.0,59.7406,60.382,59.6954,60.138,92994.0
2020-03-27 14:30:00,66.6,66.92,66.33,66.89,116930.0,60.1651,60.4542,59.9212,60.4271,116930.0
2020-03-27 15:00:00,66.89,67.32,66.52,67.13,113884.0,60.4271,60.8156,60.0929,60.6439,113884.0
2020-03-27 15:30:00,67.04,67.11,65.53,66.14,321950.0,60.5626,60.6259,59.1985,59.7496,321950.0
2020-03-30 09:30:00,67.27,70.73,67.0,69.25,338738.0,60.7704,63.8961,60.5265,62.5591,338738.0
2020-03-30 10:00:00,69.25,69.74,68.58,69.05,144324.0,62.5591,63.0018,61.9538,62.3784,144324.0
2020-03-30 10:30:00,68.92,69.74,68.58,68.85,143784.0,62.261,63.0018,61.9538,62.1978,143784.0
2020-03-30 11:00:00,68.77,69.69,68.66,69.49,106508.0,62.1255,62.9566,62.0261,62.7759,106508.0
2020-03-30 11:30:00,69.55,69.92,69.21,69.81,72780.0,62.8301,63.1644,62.523,63.065,72780.0
2020-03-30 12:00:00,69.82,70.11,69.61,70.0,87720.0,63.074,63.336,62.8843,63.2366,87720.0
2020-03-30 12:30:00,70.0,70.48,69.52,70.28,69828.0,63.2366,63.6703,62.803,63.4896,69828.0
2020-03-30 13:00:00,70.28,70.63,69.83,70.42,125046.0,63.4896,63.8058,63.0831,63.6161,125046.0
2020-03-30 13:30:00,70.29,70.56,69.77,70.12,116874.0,63.4986,63.7425,63.0289,63.345,116874.0
2020-03-30 14:00:00,70.16,70.97,69.98,70.72,189820.0,63.3812,64.1129,63.2186,63.8871,189820.0
2020-03-30 14:30:00,70.78,71.5,70.53,71.14,150014.0,63.9413,64.5917,63.7154,64.2665,150014.0
2020-03-30 15:00:00,71.14,71.77,70.87,71.3,212110.0,64.2665,64.8356,64.0226,64.411,212110.0
2020-03-30 15:30:00,71.42,72.2,71.07,71.5,508088.0,64.5194,65.2241,64.2033,64.5917,508088.0
2020-03-31 09:30:00,69.93,71.5,69.67,70.89,203078.0,63.1734,64.5917,62.9385,64.0407,203078.0
2020-03-31 10:00:00,70.86,71.19,70.13,70.45,91458.0,64.0136,64.3117,63.3541,63.6432,91458.0
2020-03-31 10:30:00,70.48,71.25,70.08,70.64,80056.0,63.6703,64.3659,63.3089,63.8148,80056.0
2020-03-31 11:00:00,70.64,71.27,70.38,71.26,81310.0,63.8148,64.3839,63.5799,64.3749,81310.0
2020-03-31 11:30:00,71.24,71.38,70.63,71.25,102148.0,64.3568,64.4833,63.8058,64.3659,102148.0
2020-03-31 12:00:00,71.17,71.37,70.64,70.9,55640.0,64.2936,64.4743,63.8148,64.0497,55640.0
2020-03-31 12:30:00,70.76,71.41,70.62,70.63,136810.0,63.9232,64.5104,63.7967,63.8058,136810.0
2020-03-31 13:00:00,70.64,70.96,70.14,70.42,103242.0,63.8148,64.1039,63.3631,63.6161,103242.0
2020-03-31 13:30:00,70.31,71.08,70.22,70.89,83944.0,63.5167,64.2123,63.4354,64.0407,83944.0
2020-03-31 14:00:00,70.83,71.25,70.73,71.16,148762.0,63.9864,64.3659,63.8961,64.2846,148762.0
2020-03-31 14:30:00,71.15,71.28,70.74,71.11,139536.0,64.2755,64.393,63.9051,64.2394,139536.0
2020-03-31 15:00:00,71.16,71.2,69.89,70.4,168648.0,64.2846,64.3207,63.1373,63.598,168648.0
2020-03-31 15:30:00,70.4,71.17,70.32,70.79,528738.0,63.598,64.2936,63.5257,63.9503,528738.0
2020-04-01 09:30:00,68.58,71.76,68.51,69.86,259118.0,61.9538,64.8266,61.8906,63.1102,259118.0
2020-04-01 10:00:00,69.86,70.16,68.72,68.92,117382.0,63.1102,63.3812,62.0803,62.261,117382.0
2020-04-01 10:30:00,68.92,70.19,68.83,69.66,111306.0,62.261,63.4083,62.1797,62.9295,111306.0
2020-04-01 11:00:00,69.74,70.33,69.0,69.09,95074.0,63.0018,63.5348,62.3333,62.4146,95074.0
2020-04-01 11:30:00,69.08,69.44,68.77,69.01,57756.0,62.4055,62.7308,62.1255,62.3423,57756.0
2020-04-01 12:00:00,68.99,69.32,68.66,69.11,68150.0,62.3242,62.6223,62.0261,62.4326,68150.0
2020-04-01 12:30:00,69.09,69.22,68.44,68.57,78600.0,62.4146,62.532,61.8274,61.9448,78600.0
2020-04-01 13:00:00,68.6,69.39,68.52,69.29,73798.0,61.9719,62.6856,61.8996,62.5952,73798.0
2020-04-01 13:30:00,69.29,69.92,69.07,69.72,54746.0,62.5952,63.1644,62.3965,62.9837,54746.0
2020-04-01 14:00:00,69.74,69.86,69.27,69.39,72554.0,63.0018,63.1102,62.5772,62.6856,72554.0
2020-04-01 14:30:00,69.36,69.41,68.62,68.69,72196.0,62.6585,62.7036,61.99,62.0532,72196.0
2020-04-01 15:00:00,68.74,69.0,68.53,68.67,81820.0,62.0984,62.3333,61.9087,62.0351,81820.0
2020-04-01 15:30:00,68.74,69.77,68.28,69.31,441254.0,62.0984,63.0289,61.6828,62.6133,441254.0
2020-04-02 09:30:00,69.17,71.5,69.17,70.69,263452.0,62.4868,64.5917,62.4868,63.86,263452.0
2020-04-02 10:00:00,70.75,71.5,70.5,70.76,251838.0,63.9142,64.5917,63.6883,63.9232,251838.0
2020-04-02 10:30:00,70.71,71.94,70.61,71.85,133596.0,63.878,64.9892,63.7877,64.9079,133596.0
2020-04-02 11:00:00,71.85,72.27,71.69,71.88,81594.0,64.9079,65.2873,64.7634,64.935,81594.0
2020-04-02 11:30:00,71.96,72.5,71.66,72.41,136326.0,65.0073,65.4951,64.7363,65.4138,136326.0
2020-04-02 12:00:00,72.39,72.66,72.06,72.08,54774.0,65.3957,65.6396,65.0976,65.1157,54774.0
2020-04-02 12:30:00,72.1,72.5,72.05,72.24,39462.0,65.1337,65.4951,65.0886,65.2602,39462.0
2020-04-02 13:00:00,72.23,72.66,72.16,72.64,53692.0,65.2512,65.6396,65.1879,65.6216,53692.0
2020-04-02 13:30:00,72.49,72.86,72.28,72.52,56572.0,65.4861,65.8203,65.2964,65.5132,56572.0
2020-04-02 14:00:00,72.47,72.52,71.33,71.88,87084.0,65.468,65.5132,64.4381,64.935,87084.0
2020-04-02 14:30:00,71.85,72.08,71.58,71.94,94858.0,64.9079,65.1157,64.664,64.9892,94858.0
2020-04-02 15:00:00,71.99,72.15,71.29,71.36,112804.0,65.0344,65.1789,64.402,64.4652,112804.0
2020-04-02 15:30:00,71.39,73.12,71.28,72.61,322872.0,64.4923,66.0552,64.393,65.5945,322872.0
2020-04-03 09:30:00,71.83,73.26,71.83,73.02,75048.0,64.8898,66.1817,64.8898,65.9649,75048.0
2020-04-03 10:00:00,73.22,73.23,72.54,72.78,53022.0,66.1455,66.1546,65.5312,65.748,53022.0
2020-04-03 10:30:00,72.77,72.97,72.38,72.5,56122.0,65.739,65.9197,65.3867,65.4951,56122.0
2020-04-03 11:00:00,72.51,72.67,71.69,71.88,53564.0,65.5041,65.6487,64.7634,64.935,53564.0
2020-04-03 11:30:00,71.83,72.56,71.64,72.54,55236.0,64.8898,65.5493,64.7182,65.5312,55236.0
2020-04-03 12:00:00,72.54,72.67,72.1,72.26,53198.0,65.5312,65.6487,65.1337,65.2783,53198.0
2020-04-03 12:30:00,72.41,72.87,72.34,72.87,47082.0,65.4138,65.8293,65.3506,65.8293,47082.0
2020-04-03 13:00:00,72.89,73.18,72.59,72.89,44998.0,65.8474,66.1094,65.5764,65.8474,44998.0
2020-04-03 13:30:00,72.9,73.04,72.53,72.89,50992.0,65.8564,65.9829,65.5222,65.8474,50992.0
2020-04-03 14:00:00,72.91,73.05,72.36,72.95,65264.0,65.8655,65.992,65.3686,65.9016,65264.0
2020-04-03 14:30:00,72.89,73.39,72.6,73.36,55898.0,65.8474,66.2991,65.5854,66.272,55898.0
2020-04-03 15:00:00,73.42,73.88,73.28,73.58,71994.0,66.3262,66.7418,66.1997,66.4707,71994.0
2020-04-03 15:30:00,73.63,73.72,72.39,73.44,218500.0,66.5159,66.5972,65.3957,66.3443,218500.0
2020-04-06 09:30:00,74.45,75.0,72.55,72.64,147640.0,67.2567,67.7535,65.5403,65.6216,147640.0
2020-04-06 10:00:00,72.55,72.89,71.3,72.31,210944.0,65.5403,65.8474,64.411,65.3235,210944.0
2020-04-06 10:30:00,72.3,73.66,71.71,73.54,103906.0,65.3144,66.543,64.7814,66.4346,103906.0
2020-04-06 11:00:00,73.56,74.26,73.45,74.25,125356.0,66.4527,67.085,66.3533,67.076,125356.0
2020-04-06 11:30:00,74.29,75.18,74.2,75.05,81416.0,67.1121,67.9162,67.0308,67.7987,81416.0
2020-04-06 12:00:00,75.02,75.3,74.78,75.3,76318.0,67.7716,68.0246,67.5548,68.0246,76318.0
2020-04-06 12:30:00,75.24,75.32,74.88,75.07,39046.0,67.9704,68.0426,67.6451,67.8168,39046.0
2020-04-06 13:00:00,75.05,75.35,74.85,75.16,32832.0,67.7987,68.0697,67.618,67.8981,32832.0
2020-04-06 13:30:00,75.1,75.3,74.88,75.3,49722.0,67.8439,68.0246,67.6451,68.0246,49722.0
2020-04-06 14:00:00,75.3,75.51,74.77,74.91,38518.0,68.0246,68.2143,67.5458,67.6722,38518.0
2020-04-06 14:30:00,74.99,75.19,74.76,75.19,34166.0,67.7445,67.9252,67.5367,67.9252,34166.0
2020-04-06 15:00:00,75.19,75.74,75.11,75.71,65222.0,67.9252,68.422,67.8529,68.3949,65222.0
2020-04-06 15:30:00,75.69,76.6,75.59,75.9,245958.0,68.3769,69.199,68.2865,68.5666,245958.0
2020-04-07 09:30:00,76.29,76.5,73.47,73.63,143032.0,68.9189,69.1086,66.3714,66.5159,143032.0
2020-04-07 10:00:00,73.53,74.7,73.48,74.42,139702.0,66.4256,67.4825,66.3804,67.2296,139702.0
2020-04-07 10:30:00,74.41,75.4,74.13,74.93,129558.0,67.2206,68.1149,66.9676,67.6903,129558.0
2020-04-07 11:00:00,74.99,75.58,74.46,75.58,62358.0,67.7445,68.2775,67.2657,68.2775,62358.0
2020-04-07 11:30:00,75.54,75.96,75.24,75.41,81236.0,68.2414,68.6208,67.9704,68.1239,81236.0
2020-04-07 12:00:00,75.47,76.13,75.47,75.96,39936.0,68.1781,68.7744,68.1781,68.6208,39936.0
2020-04-07 12:30:00,75.96,75.97,75.44,75.76,36712.0,68.6208,68.6298,68.151,68.4401,36712.0
2020-04-07 13:00:00,75.77,76.01,75.42,75.74,49470.0,68.4491,68.666,68.133,68.422,49470.0
2020-04-07 13:30:00,75.75,75.86,75.32,75.74,30312.0,68.4311,68.5305,68.0426,68.422,30312.0
2020-04-07 14:00:00,75.64,76.01,75.51,75.84,33298.0,68.3317,68.666,68.2143,68.5124,33298.0
2020-04-07 14:30:00,75.77,75.89,75.07,75.25,45096.0,68.4491,68.5576,67.8168,67.9794,45096.0
2020-04-07 15:00:00,75.2,75.85,75.11,75.38,47804.0,67.9342,68.5214,67.8529,68.0968,47804.0
2020-04-07 15:30:00,75.35,76.32,75.11,75.17,219550.0,68.0697,68.946,67.8529,67.9071,219550.0
2020-04-08 09:30:00,74.84,75.09,73.89,74.0,168842.0,67.609,67.8349,66.7508,66.8502,168842.0
2020-04-08 10:00:00,73.86,73.95,73.28,73.57,71018.0,66.7237,66.805,66.1997,66.4617,71018.0
2020-04-08 10:30:00,73.63,74.35,73.58,74.2,46890.0,66.5159,67.1663,66.4707,67.0308,46890.0
2020-04-08 11:00:00,74.16,74.41,73.89,74.34,44104.0,66.9947,67.2206,66.7508,67.1573,44104.0
2020-04-08 11:30:00,74.35,74.57,74.31,74.36,39290.0,67.1663,67.3651,67.1302,67.1754,39290.0
2020-04-08 12:00:00,74.39,74.83,74.3,74.47,29932.0,67.2025,67.6,67.1212,67.2748,29932.0
2020-04-08 12:30:00,74.5,74.79,74.36,74.55,32696.0,67.3019,67.5638,67.1754,67.347,32696.0
2020-04-08 13:00:00,74.56,74.71,74.47,74.56,25540.0,67.3561,67.4916,67.2748,67.3561,25540.0
2020-04-08 13:30:00,74.63,74.63,73.93,74.23,41158.0,67.4193,67.4193,66.7869,67.0579,41158.0
2020-04-08 14:00:00,74.21,74.78,74.12,74.78,48114.0,67.0399,67.5548,66.9586,67.5548,48114.0
2020-04-08 14:30:00,74.78,74.94,74.66,74.86,58950.0,67.5548,67.6993,67.4464,67.6271,58950.0
2020-04-08 15:00:00,74.83,75.31,74.75,75.28,75554.0,67.6,68.0336,67.5277,68.0065,75554.0
2020-04-08 15:30:00,75.28,75.42,74.36,74.46,308754.0,68.0065,68.133,67.1754,67.2657,308754.0
2020-04-09 09:30:00,74.32,76.05,74.27,75.77,79330.0,67.409,68.9782,67.3637,68.7242,79330.0
2020-04-09 10:00:00,75.66,76.73,75.1,76.58,51762.0,68.6244,69.5949,68.1165,69.4589,51762.0
2020-04-09 10:30:00,76.58,77.48,76.26,77.05,61142.0,69.4589,70.2752,69.1686,69.8852,61142.0
2020-04-09 11:00:00,77.06,77.11,76.39,76.5,49928.0,69.8942,69.9396,69.2865,69.3863,49928.0
2020-04-09 11:30:00,76.63,76.8,76.2,76.42,47472.0,69.5042,69.6584,69.1142,69.3137,47472.0
2020-04-09 12:00:00,76.52,77.04,76.5,76.95,45822.0,69.4044,69.8761,69.3863,69.7945,45822.0
2020-04-09 12:30:00,77.11,77.18,76.79,77.02,29418.0,69.9396,70.0031,69.6493,69.858,29418.0
2020-04-09 13:00:00,77.08,77.17,76.81,77.11,27674.0,69.9124,69.994,69.6675,69.9396,27674.0
2020-04-09 13:30:00,77.11,77.15,76.71,77.1,35122.0,69.9396,69.9759,69.5768,69.9305,35122.0
2020-04-09 14:00:00,77.05,77.16,76.75,76.88,55920.0,69.8852,69.9849,69.6131,69.731,55920.0
2020-04-09 14:30:00,76.85,77.24,76.64,76.97,64020.0,69.7038,70.0575,69.5133,69.8126,64020.0
2020-04-09 15:00:00,76.9,77.25,76.76,77.25,140530.0,69.7491,70.0666,69.6221,70.0666,140530.0
2020-04-09 15:30:00,77.3,77.41,76.64,77.11,308084.0,70.1119,70.2117,69.5133,69.9396,308084.0
2020-04-13 09:30:00,76.48,76.48,75.07,75.29,72790.0,69.3682,69.3682,68.0893,68.2888,72790.0
2020-04-13 10:00:00,75.25,75.45,74.56,74.6,44388.0,68.2525,68.4339,67.6267,67.663,44388.0
2020-04-13 10:30:00,74.6,74.82,74.17,74.3,63056.0,67.663,67.8625,67.273,67.3909,63056.0
2020-04-13 11:00:00,74.36,74.36,73.3,73.8,135734.0,67.4453,67.4453,66.4839,66.9374,135734.0
2020-04-13 11:30:00,73.82,74.15,73.58,74.0,44584.0,66.9555,67.2548,66.7378,67.1188,44584.0
2020-04-13 12:00:00,74.02,74.1,73.57,74.05,46638.0,67.1369,67.2095,66.7288,67.1641,46638.0
2020-04-13 12:30:00,74.06,74.06,73.38,73.5,39852.0,67.1732,67.1732,66.5564,66.6653,39852.0
2020-04-13 13:00:00,73.44,73.46,72.79,72.96,51266.0,66.6109,66.629,66.0213,66.1755,51266.0
2020-04-13 13:30:00,72.91,73.43,72.88,73.32,60838.0,66.1301,66.6018,66.1029,66.502,60838.0
2020-04-13 14:00:00,73.35,73.49,72.89,73.16,132980.0,66.5292,66.6562,66.112,66.3569,132980.0
2020-04-13 14:30:00,73.16,73.42,73.1,73.38,82448.0,66.3569,66.5927,66.3025,66.5564,82448.0
2020-04-13 15:00:00,73.35,74.04,73.08,74.03,84446.0,66.5292,67.1551,66.2843,67.146,84446.0
2020-04-13 15:30:00,74.02,74.69,73.97,74.35,226402.0,67.1369,67.7446,67.0916,67.4362,226402.0
2020-04-14 09:30:00,76.33,76.99,75.68,76.5,175782.0,69.2321,69.8307,68.6426,69.3863,175782.0
2020-04-14 10:00:00,76.57,76.69,76.27,76.64,66030.0,69.4498,69.5586,69.1777,69.5133,66030.0
2020-04-14 10:30:00,76.64,76.81,76.33,76.52,57454.0,69.5133,69.6675,69.2321,69.4044,57454.0
2020-04-14 11:00:00,76.55,76.84,76.21,76.29,79318.0,69.4317,69.6947,69.1233,69.1958,79318.0
2020-04-14 11:30:00,76.34,76.88,76.34,76.87,60862.0,69.2412,69.731,69.2412,69.7219,60862.0
2020-04-14 12:00:00,76.88,76.92,76.6,76.77,48182.0,69.731,69.7673,69.477,69.6312,48182.0
2020-04-14 12:30:00,76.77,76.77,76.05,76.05,25356.0,69.6312,69.6312,68.9782,68.9782,25356.0
2020-04-14 13:00:00,76.09,76.34,75.97,76.28,41214.0,69.0144,69.2412,68.9056,69.1868,41214.0
2020-04-14 13:30:00,76.28,76.58,76.17,76.51,81642.0,69.1868,69.4589,69.087,69.3954,81642.0
2020-04-14 14:00:00,76.44,76.44,76.11,76.14,24520.0,69.3319,69.3319,69.0326,69.0598,24520.0
2020-04-14 14:30:00,76.19,76.41,76.16,76.24,29410.0,69.1051,69.3047,69.0779,69.1505,29410.0
2020-04-14 15:00:00,76.17,76.55,76.07,76.55,49058.0,69.087,69.4317,68.9963,69.4317,49058.0
2020-04-14 15:30:00,76.53,76.72,76.23,76.6,253630.0,69.4135,69.5858,69.1414,69.477,253630.0
2020-04-15 09:30:00,75.98,76.36,75.71,76.32,71976.0,68.9147,69.2593,68.6698,69.223,71976.0
2020-04-15 10:00:00,76.32,76.57,75.89,75.95,49576.0,69.223,69.4498,68.833,68.8875,49576.0
2020-04-15 10:30:00,75.83,76.16,75.67,75.71,46756.0,68.7786,69.0779,68.6335,68.6698,46756.0
2020-04-15 11:00:00,75.72,75.8,75.43,75.59,27222.0,68.6788,68.7514,68.4158,68.5609,27222.0
2020-04-15 11:30:00,75.64,75.83,75.35,75.61,16242.0,68.6063,68.7786,68.3432,68.5791,16242.0
2020-04-15 12:00:00,75.51,75.65,75.28,75.44,24236.0,68.4884,68.6153,68.2798,68.4249,24236.0
2020-04-15 12:30:00,75.48,75.75,75.31,75.58,18116.0,68.4612,68.706,68.307,68.5519,18116.0
2020-04-15 13:00:00,75.58,76.11,75.52,75.85,19050.0,68.5519,69.0326,68.4974,68.7967,19050.0
2020-04-15 13:30:00,75.79,76.0,75.67,75.82,24396.0,68.7423,68.9328,68.6335,68.7695,24396.0
2020-04-15 14:00:00,75.81,76.36,75.81,76.29,22382.0,68.7605,69.2593,68.7605,69.1958,22382.0
2020-04-15 14:30:00,76.28,76.4,75.94,76.21,34748.0,69.1868,69.2956,68.8784,69.1233,34748.0
2020-04-15 15:00:00,76.19,76.23,75.9,75.99,48546.0,69.1051,69.1414,68.8421,68.9237,48546.0
2020-04-15 15:30:00,75.99,76.37,75.76,76.25,183018.0,68.9237,69.2684,68.7151,69.1596,183018.0
2020-04-16 09:30:00,76.88,77.2,76.19,76.38,41334.0,69.731,70.0212,69.1051,69.2775,41334.0
2020-04-16 10:00:00,76.38,76.5,75.64,76.28,39382.0,69.2775,69.3863,68.6063,69.1868,39382.0
2020-04-16 10:30:00,76.29,76.7,76.29,76.53,28262.0,69.1958,69.5677,69.1958,69.4135,28262.0
2020-04-16 11:00:00,76.57,77.19,76.39,77.14,38554.0,69.4498,70.0121,69.2865,69.9668,38554.0
2020-04-16 11:30:00,77.05,77.77,77.03,77.61,41976.0,69.8852,70.5382,69.867,70.3931,41976.0
2020-04-16 12:00:00,77.6,77.6,77.22,77.45,33180.0,70.384,70.384,70.0394,70.248,33180.0
2020-04-16 12:30:00,77.37,77.71,77.3,77.66,60664.0,70.1754,70.4838,70.1119,70.4384,60664.0
2020-04-16 13:00:00,77.61,78.03,77.45,77.89,51710.0,70.3931,70.774,70.248,70.6471,51710.0
2020-04-16 13:30:00,77.88,78.1,77.82,77.98,52760.0,70.638,70.8375,70.5836,70.7287,52760.0
2020-04-16 14:00:00,78.01,78.2,77.77,77.84,39174.0,70.7559,70.9282,70.5382,70.6017,39174.0
2020-04-16 14:30:00,77.88,78.09,77.83,78.04,41060.0,70.638,70.8285,70.5926,70.7831,41060.0
2020-04-16 15:00:00,78.08,78.38,77.83,78.38,67982.0,70.8194,71.0915,70.5926,71.0915,67982.0
2020-04-16 15:30:00,78.39,78.45,77.55,77.72,282408.0,71.1006,71.155,70.3387,70.4929,282408.0
2020-04-17 09:30:00,78.84,78.88,77.98,78.2,111966.0,71.5087,71.545,70.7287,70.9282,111966.0
2020-04-17 10:00:00,78.21,78.56,78.03,78.18,47358.0,70.9373,71.2547,70.774,70.9101,47358.0
2020-04-17 10:30:00,78.1,78.1,77.55,77.61,57304.0,70.8375,70.8375,70.3387,70.3931,57304.0
2020-04-17 11:00:00,77.57,77.69,77.03,77.07,59856.0,70.3568,70.4656,69.867,69.9033,59856.0
2020-04-17 11:30:00,77.11,77.67,77.07,77.3,46630.0,69.9396,70.4475,69.9033,70.1119,46630.0
2020-04-17 12:00:00,77.3,77.58,77.18,77.39,36624.0,70.1119,70.3659,70.0031,70.1935,36624.0
2020-04-17 12:30:00,77.33,77.79,77.33,77.65,30884.0,70.1391,70.5563,70.1391,70.4294,30884.0
2020-04-17 13:00:00,77.64,77.79,77.44,77.54,65162.0,70.4203,70.5563,70.2389,70.3296,65162.0
2020-04-17 13:30:00,77.57,77.89,77.47,77.89,49730.0,70.3568,70.6471,70.2661,70.6471,49730.0
2020-04-17 14:00:00,77.92,77.94,77.67,77.75,47810.0,70.6743,70.6924,70.4475,70.5201,47810.0
2020-04-17 14:30:00,77.74,77.79,77.5,77.74,38414.0,70.511,70.5563,70.2933,70.511,38414.0
2020-04-17 15:00:00,77.75,77.97,77.68,77.92,41242.0,70.5201,70.7196,70.4566,70.6743,41242.0
2020-04-17 15:30:00,77.91,78.74,77.91,78.45,205654.0,70.6652,71.418,70.6652,71.155,205654.0
2020-04-20 09:30:00,78.11,78.17,77.47,77.75,61580.0,70.8466,70.901,70.2661,70.5201,61580.0
2020-04-20 10:00:00,77.99,78.03,77.55,78.03,22578.0,70.7378,70.774,70.3387,70.774,22578.0
2020-04-20 10:30:00,78.01,78.33,77.86,78.32,33592.0,70.7559,71.0461,70.6198,71.0371,33592.0
2020-04-20 11:00:00,78.25,78.91,78.22,78.86,42226.0,70.9736,71.5722,70.9464,71.5269,42226.0
2020-04-20 11:30:00,78.88,79.05,78.73,78.94,25962.0,71.545,71.6992,71.4089,71.5994,25962.0
2020-04-20 12:00:00,78.91,79.07,78.74,78.8,30824.0,71.5722,71.7173,71.418,71.4724,30824.0
2020-04-20 12:30:00,78.8,79.09,78.79,79.04,26544.0,71.4724,71.7355,71.4634,71.6901,26544.0
2020-04-20 13:00:00,79.08,79.08,78.72,79.08,52812.0,71.7264,71.7264,71.3999,71.7264,52812.0
2020-04-20 13:30:00,79.05,79.52,79.04,79.45,29538.0,71.6992,72.1255,71.6901,72.062,29538.0
2020-04-20 14:00:00,79.47,79.61,78.7,78.7,77276.0,72.0801,72.2071,71.3817,71.3817,77276.0
2020-04-20 14:30:00,78.74,78.95,78.36,78.36,23570.0,71.418,71.6085,71.0733,71.0733,23570.0
2020-04-20 15:00:00,78.34,78.66,78.15,78.66,39872.0,71.0552,71.3454,70.8829,71.3454,39872.0
2020-04-20 15:30:00,78.63,78.74,78.02,78.07,146838.0,71.3182,71.418,70.765,70.8103,146838.0
2020-04-21 09:30:00,77.7,78.03,76.33,76.66,109496.0,70.4747,70.774,69.2321,69.5314,109496.0
2020-04-21 10:00:00,76.71,77.05,76.47,76.89,50038.0,69.5768,69.8852,69.3591,69.74,50038.0
2020-04-21 10:30:00,77.01,77.07,76.52,76.52,26328.0,69.8489,69.9033,69.4044,69.4044,26328.0
2020-04-21 11:00:00,76.48,76.69,75.85,76.01,34278.0,69.3682,69.5586,68.7967,68.9419,34278.0
2020-04-21 11:30:00,76.08,76.22,75.51,75.7,48754.0,69.0054,69.1323,68.4884,68.6607,48754.0
2020-04-21 12:00:00,75.72,75.72,74.81,74.91,49058.0,68.6788,68.6788,67.8535,67.9442,49058.0
2020-04-21 12:30:00,74.87,75.78,74.73,75.6,25406.0,67.9079,68.7333,67.7809,68.57,25406.0
2020-04-21 13:00:00,75.61,75.78,75.43,75.67,26204.0,68.5791,68.7333,68.4158,68.6335,26204.0
2020-04-21 13:30:00,75.64,76.32,75.55,75.97,45676.0,68.6063,69.223,68.5246,68.9056,45676.0
2020-04-21 14:00:00,76.06,76.06,75.66,75.8,54708.0,68.9872,68.9872,68.6244,68.7514,54708.0
2020-04-21 14:30:00,75.77,75.8,75.33,75.46,26868.0,68.7242,68.7514,68.3251,68.443,26868.0
2020-04-21 15:00:00,75.55,75.87,75.46,75.71,17906.0,68.5246,68.8149,68.443,68.6698,17906.0
2020-04-21 15:30:00,75.71,76.09,75.26,75.61,215856.0,68.6698,69.0144,68.2616,68.5791,215856.0
2020-04-22 09:30:00,75.95,76.55,75.02,76.29,57024.0,68.8875,69.4317,68.0439,69.1958,57024.0
2020-04-22 10:00:00,76.43,76.84,76.25,76.78,17630.0,69.3228,69.6947,69.1596,69.6403,17630.0
2020-04-22 10:30:00,76.74,76.88,76.54,76.75,17382.0,69.604,69.731,69.4226,69.6131,17382.0
2020-04-22 11:00:00,76.71,77.07,76.35,76.96,25580.0,69.5768,69.9033,69.2503,69.8035,25580.0
2020-04-22 11:30:00,76.99,77.27,76.88,76.98,16114.0,69.8307,70.0847,69.731,69.8217,16114.0
2020-04-22 12:00:00,77.05,77.22,76.72,77.2,25068.0,69.8852,70.0394,69.5858,70.0212,25068.0
2020-04-22 12:30:00,77.17,77.21,76.83,76.99,20724.0,69.994,70.0303,69.6856,69.8307,20724.0
2020-04-22 13:00:00,77.02,77.02,76.83,76.99,17220.0,69.858,69.858,69.6856,69.8307,17220.0
2020-04-22 13:30:00,77.03,77.1,76.57,76.92,42506.0,69.867,69.9305,69.4498,69.7673,42506.0
2020-04-22 14:00:00,76.91,76.94,76.47,76.51,33094.0,69.7582,69.7854,69.3591,69.3954,33094.0
2020-04-22 14:30:00,76.51,76.86,76.48,76.72,40250.0,69.3954,69.7128,69.3682,69.5858,40250.0
2020-04-22 15:00:00,76.7,76.93,76.69,76.78,81756.0,69.5677,69.7763,69.5586,69.6403,81756.0
2020-04-22 15:30:00,76.86,77.14,76.57,76.64,193460.0,69.7128,69.9668,69.4498,69.5133,193460.0
2020-04-23 09:30:00,75.94,76.72,75.44,76.01,68632.0,68.8784,69.5858,68.4249,68.9419,68632.0
2020-04-23 10:00:00,76.06,76.06,75.14,75.35,54880.0,68.9872,68.9872,68.1528,68.3432,54880.0
2020-04-23 10:30:00,75.35,76.05,75.33,75.79,47304.0,68.3432,68.9782,68.3251,68.7423,47304.0
2020-04-23 11:00:00,75.81,76.02,75.45,75.97,49956.0,68.7605,68.9509,68.4339,68.9056,49956.0
2020-04-23 11:30:00,75.94,75.94,75.47,75.66,26518.0,68.8784,68.8784,68.4521,68.6244,26518.0
2020-04-23 12:00:00,75.54,76.08,75.54,76.08,51466.0,68.5156,69.0054,68.5156,69.0054,51466.0
2020-04-23 12:30:00,76.08,76.31,75.38,75.74,67642.0,69.0054,69.214,68.3705,68.697,67642.0
2020-04-23 13:00:00,75.75,75.93,75.52,75.55,22074.0,68.706,68.8693,68.4974,68.5246,22074.0
2020-04-23 13:30:00,75.65,75.78,75.44,75.69,20528.0,68.6153,68.7333,68.4249,68.6516,20528.0
2020-04-23 14:00:00,75.69,76.14,75.58,76.14,23200.0,68.6516,69.0598,68.5519,69.0598,23200.0
2020-04-23 14:30:00,76.2,76.45,76.14,76.39,23444.0,69.1142,69.341,69.0598,69.2865,23444.0
2020-04-23 15:00:00,76.38,76.38,75.6,75.81,54086.0,69.2775,69.2775,68.57,68.7605,54086.0
2020-04-23 15:30:00,75.75,76.25,75.61,75.81,132772.0,68.706,69.1596,68.5791,68.7605,132772.0
2020-04-24 09:30:00,76.0,76.17,75.49,75.73,45158.0,68.9328,69.087,68.4702,68.6879,45158.0
2020-04-24 10:00:00,75.89,76.45,75.81,76.13,10372.0,68.833,69.341,68.7605,69.0507,10372.0
2020-04-24 10:30:00,76.21,76.7,76.17,76.6,32672.0,69.1233,69.5677,69.087,69.477,32672.0
2020-04-24 11:00:00,76.54,76.79,76.2,76.71,28462.0,69.4226,69.6493,69.1142,69.5768,28462.0
2020-04-24 11:30:00,76.64,76.71,76.39,76.39,10516.0,69.5133,69.5768,69.2865,69.2865,10516.0
2020-04-24 12:00:00,76.39,76.67,76.33,76.67,19050.0,69.2865,69.5405,69.2321,69.5405,19050.0
2020-04-24 12:30:00,76.64,76.81,76.57,76.57,10558.0,69.5133,69.6675,69.4498,69.4498,10558.0
2020-04-24 13:00:00,76.58,76.63,76.5,76.61,9554.0,69.4589,69.5042,69.3863,69.4861,9554.0
2020-04-24 13:30:00,76.61,76.74,76.51,76.74,11476.0,69.4861,69.604,69.3954,69.604,11476.0
2020-04-24 14:00:00,76.79,76.91,76.67,76.68,11370.0,69.6493,69.7582,69.5405,69.5496,11370.0
2020-04-24 14:30:00,76.7,76.95,76.63,76.7,15014.0,69.5677,69.7945,69.5042,69.5677,15014.0
2020-04-24 15:00:00,76.64,77.07,76.53,77.07,26232.0,69.5133,69.9033,69.4135,69.9033,26232.0
2020-04-24 15:30:00,77.03,77.35,77.02,77.22,79780.0,69.867,70.1573,69.858,70.0394,79780.0
2020-04-27 09:30:00,77.51,77.85,77.11,77.3,52004.0,70.3024,70.6108,69.9396,70.1119,52004.0
2020-04-27 10:00:00,77.27,77.34,77.06,77.21,22930.0,70.0847,70.1482,69.8942,70.0303,22930.0
2020-04-27 10:30:00,77.17,77.88,77.14,77.6,37812.0,69.994,70.638,69.9668,70.384,37812.0
2020-04-27 11:00:00,77.46,77.51,77.1,77.49,27964.0,70.257,70.3024,69.9305,70.2842,27964.0
2020-04-27 11:30:00,77.52,77.87,77.41,77.78,33974.0,70.3115,70.6289,70.2117,70.5473,33974.0
2020-04-27 12:00:00,77.78,78.14,77.62,78.1,30030.0,70.5473,70.8738,70.4022,70.8375,30030.0
2020-04-27 12:30:00,78.1,78.33,78.07,78.2,30392.0,70.8375,71.0461,70.8103,70.9282,30392.0
2020-04-27 13:00:00,78.19,78.54,78.09,78.53,43588.0,70.9192,71.2366,70.8285,71.2275,43588.0
2020-04-27 13:30:00,78.48,78.59,78.27,78.4,30816.0,71.1822,71.282,70.9917,71.1096,30816.0
2020-04-27 14:00:00,78.4,78.52,78.28,78.28,37198.0,71.1096,71.2185,71.0008,71.0008,37198.0
2020-04-27 14:30:00,78.25,78.48,78.25,78.31,32898.0,70.9736,71.1822,70.9736,71.028,32898.0
2020-04-27 15:00:00,78.33,78.47,78.16,78.26,47426.0,71.0461,71.1731,70.8919,70.9826,47426.0
2020-04-27 15:30:00,78.25,78.63,78.25,78.36,149890.0,70.9736,71.3182,70.9736,71.0733,149890.0
2020-04-28 09:30:00,78.38,79.0,78.25,78.61,125758.0,71.0915,71.6538,70.9736,71.3001,125758.0
2020-04-28 10:00:00,78.56,79.25,78.44,79.02,67074.0,71.2547,71.8806,71.1459,71.672,67074.0
2020-04-28 10:30:00,78.98,79.0,78.25,78.31,69230.0,71.6357,71.6538,70.9736,71.028,69230.0
2020-04-28 11:00:00,78.26,78.49,78.19,78.44,50760.0,70.9826,71.1913,70.9192,71.1459,50760.0
2020-04-28 11:30:00,78.44,78.7,78.02,78.1,51682.0,71.1459,71.3817,70.765,70.8375,51682.0
2020-04-28 12:00:00,78.13,78.22,77.73,78.1,42972.0,70.8647,70.9464,70.5019,70.8375,42972.0
2020-04-28 12:30:00,78.05,78.52,78.04,78.52,36092.0,70.7922,71.2185,70.7831,71.2185,36092.0
2020-04-28 13:00:00,78.47,78.62,78.35,78.53,33034.0,71.1731,71.3092,71.0643,71.2275,33034.0
2020-04-28 13:30:00,78.52,78.78,78.33,78.75,42320.0,71.2185,71.4543,71.0461,71.4271,42320.0
2020-04-28 14:00:00,78.79,78.92,78.73,78.87,28816.0,71.4634,71.5813,71.4089,71.5359,28816.0
2020-04-28 14:30:00,78.92,78.97,78.72,78.72,37658.0,71.5813,71.6266,71.3999,71.3999,37658.0
2020-04-28 15:00:00,78.72,79.0,78.66,78.83,65108.0,71.3999,71.6538,71.3454,71.4996,65108.0
2020-04-28 15:30:00,78.82,78.94,78.26,78.36,194452.0,71.4906,71.5994,70.9826,71.0733,194452.0
2020-04-29 09:30:00,78.26,78.26,77.27,77.56,77418.0,70.9826,70.9826,70.0847,70.3477,77418.0
2020-04-29 10:00:00,77.63,77.89,77.54,77.63,150176.0,70.4112,70.6471,70.3296,70.4112,150176.0
2020-04-29 10:30:00,77.66,77.95,77.37,77.83,77222.0,70.4384,70.7015,70.1754,70.5926,77222.0
2020-04-29 11:00:00,77.81,78.36,77.77,78.33,42530.0,70.5745,71.0733,70.5382,71.0461,42530.0
2020-04-29 11:30:00,78.32,78.44,77.89,78.44,37936.0,71.0371,71.1459,70.6471,71.1459,37936.0
2020-04-29 12:00:00,78.45,78.76,78.44,78.66,33380.0,71.155,71.4361,71.1459,71.3454,33380.0
2020-04-29 12:30:00,78.63,78.7,78.48,78.48,36488.0,71.3182,71.3817,71.1822,71.1822,36488.0
2020-04-29 13:00:00,78.52,79.25,78.49,79.05,144060.0,71.2185,71.8806,71.1913,71.6992,144060.0
2020-04-29 13:30:00,79.04,79.06,78.79,78.95,44518.0,71.6901,71.7083,71.4634,71.6085,44518.0
2020-04-29 14:00:00,78.96,78.97,78.28,78.39,65892.0,71.6176,71.6266,71.0008,71.1006,65892.0
2020-04-29 14:30:00,78.44,78.75,78.31,78.75,55926.0,71.1459,71.4271,71.028,71.4271,55926.0
2020-04-29 15:00:00,78.73,78.85,78.62,78.77,45040.0,71.4089,71.5178,71.3092,71.4452,45040.0
2020-04-29 15:30:00,78.75,78.78,78.02,78.23,329182.0,71.4271,71.4543,70.765,70.9554,329182.0
2020-04-30 09:30:00,77.96,78.06,77.17,77.47,69924.0,70.7105,70.8012,69.994,70.2661,69924.0
2020-04-30 10:00:00,77.58,78.4,77.57,78.36,50070.0,70.3659,71.1096,70.3568,71.0733,50070.0
2020-04-30 10:30:00,78.33,78.76,78.31,78.4,58716.0,71.0461,71.4361,71.028,71.1096,58716.0
2020-04-30 11:00:00,78.44,78.58,77.86,78.19,52132.0,71.1459,71.2729,70.6198,70.9192,52132.0
2020-04-30 11:30:00,78.13,78.3,77.82,78.03,39816.0,70.8647,71.0189,70.5836,70.774,39816.0
2020-04-30 12:00:00,78.01,78.26,77.91,77.99,34220.0,70.7559,70.9826,70.6652,70.7378,34220.0
2020-04-30 12:30:00,78.02,78.33,77.9,78.27,30428.0,70.765,71.0461,70.6561,70.9917,30428.0
2020-04-30 13:00:00,78.26,78.28,78.0,78.03,32952.0,70.9826,71.0008,70.7468,70.774,32952.0
2020-04-30 13:30:00,78.05,78.15,77.89,77.98,47304.0,70.7922,70.8829,70.6471,70.7287,47304.0
2020-04-30 14:00:00,77.97,78.0,77.79,77.93,35482.0,70.7196,70.7468,70.5563,70.6833,35482.0
2020-04-30 14:30:00,77.96,78.06,77.77,77.83,56264.0,70.7105,70.8012,70.5382,70.5926,56264.0
2020-04-30 15:00:00,77.82,78.66,77.76,78.5,78604.0,70.5836,71.3454,70.5291,71.2003,78604.0
2020-04-30 15:30:00,78.49,78.69,77.79,78.42,295168.0,71.1913,71.3727,70.5563,71.1278,295168.0
2020-05-01 09:30:00,77.7,78.39,77.33,78.32,109910.0,70.4747,71.1006,70.1391,71.0371,109910.0
2020-05-01 10:00:00,78.41,78.55,77.8,78.07,41804.0,71.1187,71.2457,70.5654,70.8103,41804.0
2020-05-01 10:30:00,78.08,78.41,77.94,78.17,23622.0,70.8194,71.1187,70.6924,70.901,23622.0
2020-05-01 11:00:00,78.14,78.44,78.13,78.4,25218.0,70.8738,71.1459,70.8647,71.1096,25218.0
2020-05-01 11:30:00,78.35,78.57,78.08,78.16,42428.0,71.0643,71.2638,70.8194,70.8919,42428.0
2020-05-01 12:00:00,78.1,78.1,77.56,77.69,38302.0,70.8375,70.8375,70.3477,70.4656,38302.0
2020-05-01 12:30:00,77.73,77.76,77.42,77.48,23016.0,70.5019,70.5291,70.2208,70.2752,23016.0
2020-05-01 13:00:00,77.6,77.6,76.96,77.08,29344.0,70.384,70.384,69.8035,69.9124,29344.0
2020-05-01 13:30:00,77.09,77.19,77.0,77.05,18208.0,69.9214,70.0121,69.8398,69.8852,18208.0
2020-05-01 14:00:00,77.02,77.28,76.73,77.19,27270.0,69.858,70.0938,69.5949,70.0121,27270.0
2020-05-01 14:30:00,77.17,77.42,77.06,77.42,27864.0,69.994,70.2208,69.8942,70.2208,27864.0
2020-05-01 15:00:00,77.36,77.58,77.23,77.42,44254.0,70.1663,70.3659,70.0484,70.2208,44254.0
2020-05-01 15:30:00,77.41,77.47,77.05,77.32,162896.0,70.2117,70.2661,69.8852,70.1301,162896.0
2020-05-04 09:30:00,77.13,77.66,76.72,77.04,76206.0,69.9577,70.4384,69.5858,69.8761,76206.0
2020-05-04 10:00:00,77.06,77.12,76.42,76.99,60468.0,69.8942,69.9487,69.3137,69.8307,60468.0
2020-05-04 10:30:00,77.13,77.32,77.04,77.18,38900.0,69.9577,70.1301,69.8761,70.0031,38900.0
2020-05-04 11:00:00,77.16,77.57,77.06,77.42,34938.0,69.9849,70.3568,69.8942,70.2208,34938.0
2020-05-04 11:30:00,77.43,77.86,77.43,77.7,53396.0,70.2298,70.6198,70.2298,70.4747,53396.0
2020-05-04 12:00:00,77.7,77.9,77.61,77.86,28662.0,70.4747,70.6561,70.3931,70.6198,28662.0
2020-05-04 12:30:00,77.85,77.85,77.41,77.56,39938.0,70.6108,70.6108,70.2117,70.3477,39938.0
2020-05-04 13:00:00,77.56,77.73,77.42,77.73,44912.0,70.3477,70.5019,70.2208,70.5019,44912.0
2020-05-04 13:30:00,77.71,77.93,77.69,77.89,40994.0,70.4838,70.6833,70.4656,70.6471,40994.0
2020-05-04 14:00:00,77.91,78.21,77.87,78.21,67374.0,70.6652,70.9373,70.6289,70.9373,67374.0
2020-05-04 14:30:00,78.23,78.39,78.06,78.39,48932.0,70.9554,71.1006,70.8012,71.1006,48932.0
2020-05-04 15:00:00,78.35,78.7,78.32,78.64,73292.0,71.0643,71.3817,71.0371,71.3273,73292.0
2020-05-04 15:30:00,78.65,79.0,78.57,78.76,261992.0,71.3364,71.6538,71.2638,71.4361,261992.0
2020-05-05 09:30:00,78.75,79.91,78.75,79.64,108712.0,71.4271,72.4792,71.4271,72.2343,108712.0
2020-05-05 10:00:00,79.58,79.74,79.25,79.58,57542.0,72.1799,72.325,71.8806,72.1799,57542.0
2020-05-05 10:30:00,79.61,80.22,79.48,80.11,86448.0,72.2071,72.7604,72.0892,72.6606,86448.0
2020-05-05 11:00:00,80.08,80.19,79.91,79.97,48524.0,72.6334,72.7332,72.4792,72.5336,48524.0
2020-05-05 11:30:00,79.96,80.15,79.88,80.08,37816.0,72.5246,72.6969,72.452,72.6334,37816.0
2020-05-05 12:00:00,80.11,80.5,80.06,80.17,65900.0,72.6606,73.0143,72.6153,72.715,65900.0
2020-05-05 12:30:00,80.23,80.3,80.07,80.17,34044.0,72.7695,72.8329,72.6243,72.715,34044.0
2020-05-05 13:00:00,80.16,80.24,80.04,80.23,45820.0,72.706,72.7785,72.5971,72.7695,45820.0
2020-05-05 13:30:00,80.23,80.34,80.16,80.33,46486.0,72.7695,72.8692,72.706,72.8602,46486.0
2020-05-05 14:00:00,80.35,80.7,80.32,80.67,86506.0,72.8783,73.1958,72.8511,73.1685,86506.0
2020-05-05 14:30:00,80.71,80.77,80.47,80.62,67858.0,73.2048,73.2592,72.9871,73.1232,67858.0
2020-05-05 15:00:00,80.61,80.61,80.24,80.39,76066.0,73.1141,73.1141,72.7785,72.9146,76066.0
2020-05-05 15:30:00,80.37,80.42,80.1,80.1,215356.0,72.8964,72.9418,72.6515,72.6515,215356.0
2020-05-06 09:30:00,80.32,81.17,80.32,80.86,89700.0,72.8511,73.622,72.8511,73.3409,89700.0
2020-05-06 10:00:00,80.81,81.07,80.77,80.86,39558.0,73.2955,73.5313,73.2592,73.3409,39558.0
2020-05-06 10:30:00,80.84,81.25,80.58,81.2,58122.0,73.3227,73.6946,73.0869,73.6493,58122.0
2020-05-06 11:00:00,81.22,81.27,80.82,80.98,74790.0,73.6674,73.7127,73.3046,73.4497,74790.0
2020-05-06 11:30:00,80.97,81.0,80.64,80.81,86664.0,73.4406,73.4679,73.1413,73.2955,86664.0
2020-05-06 12:00:00,80.78,80.82,80.57,80.57,82014.0,73.2683,73.3046,73.0778,73.0778,82014.0
2020-05-06 12:30:00,80.63,80.86,80.55,80.71,50476.0,73.1323,73.3409,73.0597,73.2048,50476.0
2020-05-06 13:00:00,80.75,80.81,80.66,80.81,55600.0,73.2411,73.2955,73.1595,73.2955,55600.0
2020-05-06 13:30:00,80.79,81.0,80.75,80.81,37796.0,73.2774,73.4679,73.2411,73.2955,37796.0
2020-05-06 14:00:00,80.73,80.8,80.61,80.75,90876.0,73.223,73.2865,73.1141,73.2411,90876.0
2020-05-06 14:30:00,80.72,80.82,80.23,80.27,82076.0,73.2139,73.3046,72.7695,72.8057,82076.0
2020-05-06 15:00:00,80.24,80.51,80.19,80.35,64716.0,72.7785,73.0234,72.7332,72.8783,64716.0
2020-05-06 15:30:00,80.34,80.5,79.97,80.12,196504.0,72.8692,73.0143,72.5336,72.6697,196504.0
2020-05-07 09:30:00,80.63,81.06,80.36,80.86,64374.0,73.1323,73.5223,72.8874,73.3409,64374.0
2020-05-07 10:00:00,80.86,80.88,80.14,80.22,49946.0,73.3409,73.359,72.6878,72.7604,49946.0
2020-05-07 10:30:00,80.28,80.33,79.78,79.95,50644.0,72.8148,72.8602,72.3613,72.5155,50644.0
2020-05-07 11:00:00,80.01,80.36,79.89,80.36,54636.0,72.5699,72.8874,72.4611,72.8874,54636.0
2020-05-07 11:30:00,80.36,80.61,80.26,80.52,42586.0,72.8874,73.1141,72.7967,73.0325,42586.0
2020-05-07 12:00:00,80.54,80.59,80.3,80.59,49736.0,73.0506,73.096,72.8329,73.096,49736.0
2020-05-07 12:30:00,80.52,80.78,80.48,80.78,37556.0,73.0325,73.2683,72.9962,73.2683,37556.0
2020-05-07 13:00:00,80.72,81.0,80.72,80.89,39530.0,73.2139,73.4679,73.2139,73.3681,39530.0
2020-05-07 13:30:00,80.92,81.05,80.77,80.8,38488.0,73.3953,73.5132,73.2592,73.2865,38488.0
2020-05-07 14:00:00,80.81,80.88,80.58,80.64,47788.0,73.2955,73.359,73.0869,73.1413,47788.0
2020-05-07 14:30:00,80.65,80.7,80.35,80.53,50062.0,73.1504,73.1958,72.8783,73.0416,50062.0
2020-05-07 15:00:00,80.49,80.82,80.42,80.67,60050.0,73.0053,73.3046,72.9418,73.1685,60050.0
2020-05-07 15:30:00,80.69,80.72,80.3,80.46,197860.0,73.1867,73.2139,72.8329,72.9781,197860.0
2020-05-08 09:30:00,81.25,81.49,80.57,81.16,57680.0,73.6946,73.9123,73.0778,73.613,57680.0
2020-05-08 10:00:00,81.18,81.34,80.86,81.0,35346.0,73.6311,73.7762,73.3409,73.4679,35346.0
2020-05-08 10:30:00,81.01,81.12,80.67,80.7,42332.0,73.4769,73.5767,73.1685,73.1958,42332.0
2020-05-08 11:00:00,80.64,81.08,80.64,81.06,43634.0,73.1413,73.5404,73.1413,73.5223,43634.0
2020-05-08 11:30:00,81.04,81.65,81.04,81.44,62402.0,73.5041,74.0574,73.5041,73.8669,62402.0
2020-05-08 12:00:00,81.48,81.94,81.48,81.94,26936.0,73.9032,74.3204,73.9032,74.3204,26936.0
2020-05-08 12:30:00,81.93,82.11,81.74,81.74,32932.0,74.3114,74.4746,74.139,74.139,32932.0
2020-05-08 13:00:00,81.73,81.82,81.57,81.66,33706.0,74.13,74.2116,73.9848,74.0665,33706.0
2020-05-08 13:30:00,81.67,81.7,81.33,81.58,28612.0,74.0756,74.1028,73.7672,73.9939,28612.0
2020-05-08 14:00:00,81.61,81.8,81.55,81.78,35968.0,74.0211,74.1935,73.9667,74.1753,35968.0
2020-05-08 14:30:00,81.76,81.88,81.61,81.75,41890.0,74.1572,74.266,74.0211,74.1481,41890.0
2020-05-08 15:00:00,81.8,81.96,81.7,81.82,46982.0,74.1935,74.3386,74.1028,74.2116,46982.0
2020-05-08 15:30:00,81.81,82.3,81.81,82.09,183522.0,74.2025,74.647,74.2025,74.4565,183522.0
2020-05-11 09:30:00,82.33,82.5,81.83,82.32,202504.0,74.6742,74.8284,74.2207,74.6651,202504.0
2020-05-11 10:00:00,82.34,82.5,81.96,81.99,82184.0,74.6832,74.8284,74.3386,74.3658,82184.0
2020-05-11 10:30:00,81.87,82.1,81.69,81.81,34788.0,74.257,74.4656,74.0937,74.2025,34788.0
2020-05-11 11:00:00,81.83,82.27,81.66,82.27,30200.0,74.2207,74.6198,74.0665,74.6198,30200.0
2020-05-11 11:30:00,82.23,82.43,82.2,82.43,24462.0,74.5835,74.7649,74.5563,74.7649,24462.0
2020-05-11 12:00:00,82.42,82.5,82.31,82.49,51400.0,74.7558,74.8284,74.656,74.8193,51400.0
2020-05-11 12:30:00,82.5,82.94,82.47,82.86,49990.0,74.8284,75.2275,74.8012,75.1549,49990.0
2020-05-11 13:00:00,82.79,83.32,82.72,83.24,24468.0,75.0914,75.5721,75.0279,75.4996,24468.0
2020-05-11 13:30:00,83.26,83.33,82.84,82.9,23594.0,75.5177,75.5812,75.1368,75.1912,23594.0
2020-05-11 14:00:00,82.93,82.98,82.46,82.48,26566.0,75.2184,75.2637,74.7921,74.8102,26566.0
2020-05-11 14:30:00,82.46,82.81,82.46,82.8,43238.0,74.7921,75.1095,74.7921,75.1005,43238.0
2020-05-11 15:00:00,82.81,82.9,82.58,82.7,57822.0,75.1095,75.1912,74.9009,75.0098,57822.0
2020-05-11 15:30:00,82.69,82.69,82.4,82.53,188630.0,75.0007,75.0007,74.7377,74.8556,188630.0
2020-05-12 09:30:00,83.07,84.0,82.88,83.91,87828.0,75.3454,76.1889,75.173,76.1073,87828.0
2020-05-12 10:00:00,83.95,83.97,83.49,83.49,57994.0,76.1435,76.1617,75.7263,75.7263,57994.0
2020-05-12 10:30:00,83.52,83.73,83.39,83.7,38924.0,75.7535,75.944,75.6356,75.9168,38924.0
2020-05-12 11:00:00,83.73,84.0,83.49,83.86,47024.0,75.944,76.1889,75.7263,76.0619,47024.0
2020-05-12 11:30:00,83.87,83.91,83.49,83.69,44166.0,76.071,76.1073,75.7263,75.9077,44166.0
2020-05-12 12:00:00,83.69,83.69,83.17,83.26,53852.0,75.9077,75.9077,75.4361,75.5177,53852.0
2020-05-12 12:30:00,83.25,83.51,83.14,83.5,39464.0,75.5086,75.7445,75.4089,75.7354,39464.0
2020-05-12 13:00:00,83.47,83.75,83.42,83.56,56098.0,75.7082,75.9621,75.6628,75.7898,56098.0
2020-05-12 13:30:00,83.55,83.75,83.42,83.75,45738.0,75.7807,75.9621,75.6628,75.9621,45738.0
2020-05-12 14:00:00,83.71,83.83,83.61,83.63,65016.0,75.9259,76.0347,75.8352,75.8533,65016.0
2020-05-12 14:30:00,83.63,84.56,83.55,84.47,411942.0,75.8533,76.6968,75.7807,76.6152,411942.0
2020-05-12 15:00:00,84.48,84.51,84.29,84.45,153764.0,76.6243,76.6515,76.4519,76.597,153764.0
2020-05-12 15:30:00,84.49,84.5,84.16,84.33,378548.0,76.6333,76.6424,76.334,76.4882,378548.0
2020-05-13 09:30:00,84.31,85.14,84.31,85.01,165074.0,76.4701,77.2229,76.4701,77.105,165074.0
2020-05-13 10:00:00,85.03,85.25,84.77,85.05,177166.0,77.1231,77.3226,76.8873,77.1412,177166.0
2020-05-13 10:30:00,85.02,85.32,84.7,84.75,126048.0,77.114,77.3861,76.8238,76.8691,126048.0
2020-05-13 11:00:00,84.74,84.99,84.67,84.92,93860.0,76.8601,77.0868,76.7966,77.0233,93860.0
2020-05-13 11:30:00,84.91,85.16,84.75,85.02,44900.0,77.0143,77.241,76.8691,77.114,44900.0
2020-05-13 12:00:00,85.01,85.01,84.49,84.64,88242.0,77.105,77.105,76.6333,76.7694,88242.0
2020-05-13 12:30:00,84.63,84.71,84.48,84.48,45936.0,76.7603,76.8329,76.6243,76.6243,45936.0
2020-05-13 13:00:00,84.55,84.56,84.08,84.1,58848.0,76.6877,76.6968,76.2614,76.2796,58848.0
2020-05-13 13:30:00,84.06,84.08,83.81,83.94,55202.0,76.2433,76.2614,76.0166,76.1345,55202.0
2020-05-13 14:00:00,83.91,84.17,83.77,83.8,48892.0,76.1073,76.3431,75.9803,76.0075,48892.0
2020-05-13 14:30:00,83.81,83.87,83.64,83.72,74012.0,76.0166,76.071,75.8624,75.9349,74012.0
2020-05-13 15:00:00,83.72,84.14,83.53,83.77,75100.0,75.9349,76.3159,75.7626,75.9803,75100.0
2020-05-13 15:30:00,83.74,84.46,83.69,84.31,196560.0,75.9531,76.6061,75.9077,76.4701,196560.0
2020-05-14 09:30:00,86.64,87.33,85.71,87.3,257866.0,78.5834,79.2092,77.7399,79.182,257866.0
2020-05-14 10:00:00,87.28,87.39,86.67,86.67,189314.0,79.1639,79.2637,78.6106,78.6106,189314.0
2020-05-14 10:30:00,86.67,86.83,85.95,85.99,153030.0,78.6106,78.7557,77.9576,77.9938,153030.0
2020-05-14 11:00:00,86.01,86.46,86.01,86.17,71926.0,78.012,78.4201,78.012,78.1571,71926.0
2020-05-14 11:30:00,86.21,87.27,86.21,86.98,71240.0,78.1934,79.1548,78.1934,78.8918,71240.0
2020-05-14 12:00:00,86.98,87.88,86.94,87.58,100034.0,78.8918,79.7081,78.8555,79.436,100034.0
2020-05-14 12:30:00,87.6,88.03,87.57,87.92,67164.0,79.4541,79.8441,79.4269,79.7444,67164.0
2020-05-14 13:00:00,87.92,88.26,87.87,88.25,59004.0,79.7444,80.0528,79.699,80.0437,59004.0
2020-05-14 13:30:00,88.24,88.3,87.51,87.57,69918.0,80.0346,80.089,79.3725,79.4269,69918.0
2020-05-14 14:00:00,87.6,87.63,87.32,87.47,54512.0,79.4541,79.4813,79.2002,79.3362,54512.0
2020-05-14 14:30:00,87.49,87.65,87.08,87.38,65302.0,79.3544,79.4995,78.9825,79.2546,65302.0
2020-05-14 15:00:00,87.37,88.09,87.27,88.03,89730.0,79.2455,79.8986,79.1548,79.8441,89730.0
2020-05-14 15:30:00,88.06,88.11,87.36,87.72,272208.0,79.8713,79.9167,79.2364,79.563,272208.0
2020-05-15 09:30:00,87.36,89.19,87.07,89.19,165704.0,79.2364,80.8963,78.9734,80.8963,165704.0
2020-05-15 10:00:00,89.17,89.44,88.92,89.25,105494.0,80.8781,81.123,80.6514,80.9507,105494.0
2020-05-15 10:30:00,89.28,89.67,88.98,89.6,138408.0,80.9779,81.3316,80.7058,81.2681,138408.0
2020-05-15 11:00:00,89.55,89.93,89.37,89.86,94676.0,81.2228,81.5675,81.0595,81.504,94676.0
2020-05-15 11:30:00,89.81,89.99,89.39,89.77,81260.0,81.4586,81.6219,81.0777,81.4223,81260.0
2020-05-15 12:00:00,89.77,90.0,89.6,89.81,69506.0,81.4223,81.6309,81.2681,81.4586,69506.0
2020-05-15 12:30:00,89.79,89.97,89.02,89.08,76162.0,81.4405,81.6037,80.7421,80.7965,76162.0
2020-05-15 13:00:00,89.08,89.99,89.08,89.76,113388.0,80.7965,81.6219,80.7965,81.4133,113388.0
2020-05-15 13:30:00,89.74,90.0,89.52,89.98,70540.0,81.3951,81.6309,81.1956,81.6128,70540.0
2020-05-15 14:00:00,89.97,90.08,89.64,90.0,105998.0,81.6037,81.7035,81.3044,81.6309,105998.0
2020-05-15 14:30:00,89.99,90.09,89.28,89.34,81868.0,81.6219,81.7126,80.9779,81.0323,81868.0
2020-05-15 15:00:00,89.37,89.84,89.3,89.51,94664.0,81.0595,81.4858,80.996,81.1865,94664.0
2020-05-15 15:30:00,89.53,89.64,88.52,88.92,376890.0,81.2047,81.3044,80.2886,80.6514,376890.0
2020-05-18 09:30:00,89.83,90.19,88.4,88.85,155082.0,81.4768,81.8033,80.1797,80.5879,155082.0
2020-05-18 10:00:00,88.82,89.03,88.26,88.55,118840.0,80.5607,80.7511,80.0528,80.3158,118840.0
2020-05-18 10:30:00,88.59,89.12,88.52,88.58,49442.0,80.3521,80.8328,80.2886,80.343,49442.0
2020-05-18 11:00:00,88.67,88.82,88.26,88.61,42570.0,80.4246,80.5607,80.0528,80.3702,42570.0
2020-05-18 11:30:00,88.62,89.16,88.42,88.42,48206.0,80.3793,80.8691,80.1979,80.1979,48206.0
2020-05-18 12:00:00,88.41,88.53,88.1,88.37,46768.0,80.1888,80.2976,79.9076,80.1525,46768.0
2020-05-18 12:30:00,88.39,88.54,88.2,88.2,23026.0,80.1707,80.3067,79.9983,79.9983,23026.0
2020-05-18 13:00:00,88.22,88.57,88.2,88.43,25868.0,80.0165,80.3339,79.9983,80.2069,25868.0
2020-05-18 13:30:00,88.51,88.67,88.33,88.67,30918.0,80.2795,80.4246,80.1162,80.4246,30918.0
2020-05-18 14:00:00,88.7,89.06,88.67,88.98,42836.0,80.4518,80.7784,80.4246,80.7058,42836.0
2020-05-18 14:30:00,88.95,88.95,88.58,88.66,34490.0,80.6786,80.6786,80.343,80.4156,34490.0
2020-05-18 15:00:00,88.67,88.68,88.29,88.45,51570.0,80.4246,80.4337,80.08,80.2251,51570.0
2020-05-18 15:30:00,88.45,88.58,88.14,88.17,222322.0,80.2251,80.343,79.9439,79.9711,222322.0
2020-05-19 09:30:00,87.82,88.42,87.39,87.58,111594.0,79.6537,80.1979,79.2637,79.436,111594.0
2020-05-19 10:00:00,87.56,88.27,87.56,87.95,62950.0,79.4178,80.0618,79.4178,79.7716,62950.0
2020-05-19 10:30:00,87.98,88.54,87.91,87.99,60814.0,79.7988,80.3067,79.7353,79.8079,60814.0
2020-05-19 11:00:00,88.02,88.02,87.6,87.87,34640.0,79.8351,79.8351,79.4541,79.699,34640.0
2020-05-19 11:30:00,87.9,87.9,87.39,87.55,35300.0,79.7262,79.7262,79.2637,79.4088,35300.0
2020-05-19 12:00:00,87.52,87.53,86.89,87.01,47140.0,79.3816,79.3906,78.8101,78.919,47140.0
2020-05-19 12:30:00,86.98,86.99,86.72,86.95,42052.0,78.8918,78.9008,78.656,78.8646,42052.0
2020-05-19 13:00:00,86.97,87.15,86.63,86.77,39208.0,78.8827,79.046,78.5743,78.7013,39208.0
2020-05-19 13:30:00,86.71,86.9,86.7,86.75,41376.0,78.6469,78.8192,78.6378,78.6832,41376.0
2020-05-19 14:00:00,86.77,87.14,86.75,87.05,39606.0,78.7013,79.0369,78.6832,78.9553,39606.0
2020-05-19 14:30:00,87.06,87.12,86.49,86.6,46942.0,78.9643,79.0188,78.4473,78.5471,46942.0
2020-05-19 15:00:00,86.58,86.82,86.5,86.72,50594.0,78.529,78.7467,78.4564,78.656,50594.0
2020-05-19 15:30:00,86.75,86.75,86.21,86.27,191980.0,78.6832,78.6832,78.1934,78.2478,191980.0
2020-05-20 09:30:00,87.04,87.1,86.51,86.54,91110.0,78.9462,79.0006,78.4655,78.4927,91110.0
2020-05-20 10:00:00,86.53,87.08,86.4,86.96,32406.0,78.4836,78.9825,78.3657,78.8736,32406.0
2020-05-20 10:30:00,86.97,87.04,86.51,86.58,51794.0,78.8827,78.9462,78.4655,78.529,51794.0
2020-05-20 11:00:00,86.55,86.67,86.25,86.35,61246.0,78.5018,78.6106,78.2297,78.3204,61246.0
2020-05-20 11:30:00,86.36,86.56,86.05,86.06,49300.0,78.3294,78.5108,78.0483,78.0573,49300.0
2020-05-20 12:00:00,86.11,86.28,85.97,86.18,57854.0,78.1027,78.2569,77.9757,78.1662,57854.0
2020-05-20 12:30:00,86.14,86.57,85.85,86.53,138110.0,78.1299,78.5199,77.8669,78.4836,138110.0
2020-05-20 13:00:00,86.53,86.83,86.45,86.69,159040.0,78.4836,78.7557,78.4111,78.6287,159040.0
2020-05-20 13:30:00,86.67,86.89,86.53,86.82,88480.0,78.6106,78.8101,78.4836,78.7467,88480.0
2020-05-20 14:00:00,86.84,86.94,86.41,86.51,63988.0,78.7648,78.8555,78.3748,78.4655,63988.0
2020-05-20 14:30:00,86.52,86.97,86.51,86.87,85192.0,78.4746,78.8827,78.4655,78.792,85192.0
2020-05-20 15:00:00,86.85,86.87,86.45,86.59,61070.0,78.7739,78.792,78.4111,78.538,61070.0
2020-05-20 15:30:00,86.57,86.95,86.51,86.8,159658.0,78.5199,78.8646,78.4655,78.7285,159658.0
2020-05-21 09:30:00,87.02,87.02,86.29,86.61,79308.0,78.9281,78.9281,78.2659,78.5562,79308.0
2020-05-21 10:00:00,86.61,86.71,86.06,86.17,65298.0,78.5562,78.6469,78.0573,78.1571,65298.0
2020-05-21 10:30:00,86.09,86.15,85.9,85.92,76866.0,78.0845,78.139,77.9122,77.9303,76866.0
2020-05-21 11:00:00,85.9,85.9,85.2,85.25,56354.0,77.9122,77.9122,77.2773,77.3226,56354.0
2020-05-21 11:30:00,85.28,85.41,85.03,85.1,56152.0,77.3499,77.4678,77.1231,77.1866,56152.0
2020-05-21 12:00:00,85.1,85.24,84.96,84.99,71476.0,77.1866,77.3136,77.0596,77.0868,71476.0
2020-05-21 12:30:00,84.95,85.13,84.8,85.0,53396.0,77.0505,77.2138,76.9145,77.0959,53396.0
2020-05-21 13:00:00,85.0,85.13,84.81,84.83,35710.0,77.0959,77.2138,76.9236,76.9417,35710.0
2020-05-21 13:30:00,84.81,84.9,84.61,84.83,36670.0,76.9236,77.0052,76.7422,76.9417,36670.0
2020-05-21 14:00:00,84.74,85.1,84.71,85.09,62840.0,76.8601,77.1866,76.8329,77.1775,62840.0
2020-05-21 14:30:00,85.11,85.24,84.86,85.07,44982.0,77.1957,77.3136,76.9689,77.1594,44982.0
2020-05-21 15:00:00,85.07,85.39,84.95,85.28,74806.0,77.1594,77.4496,77.0505,77.3499,74806.0
2020-05-21 15:30:00,85.27,85.48,85.17,85.3,182686.0,77.3408,77.5313,77.2501,77.368,182686.0
2020-05-22 09:30:00,85.19,85.49,85.08,85.34,37904.0,77.2682,77.5403,77.1685,77.4043,37904.0
2020-05-22 10:00:00,85.35,85.66,85.33,85.58,42482.0,77.4133,77.6945,77.3952,77.622,42482.0
2020-05-22 10:30:00,85.59,85.68,85.36,85.52,26664.0,77.631,77.7127,77.4224,77.5675,26664.0
2020-05-22 11:00:00,85.53,85.9,85.51,85.88,32910.0,77.5766,77.9122,77.5585,77.8941,32910.0
2020-05-22 11:30:00,85.88,85.92,85.66,85.76,19138.0,77.8941,77.9303,77.6945,77.7852,19138.0
2020-05-22 12:00:00,85.75,85.93,85.67,85.75,19996.0,77.7762,77.9394,77.7036,77.7762,19996.0
2020-05-22 12:30:00,85.74,85.78,85.56,85.58,23068.0,77.7671,77.8034,77.6038,77.622,23068.0
2020-05-22 13:00:00,85.67,85.71,85.48,85.53,20636.0,77.7036,77.7399,77.5313,77.5766,20636.0
2020-05-22 13:30:00,85.53,85.54,85.35,85.54,30412.0,77.5766,77.5857,77.4133,77.5857,30412.0
2020-05-22 14:00:00,85.51,85.69,85.51,85.66,21446.0,77.5585,77.7217,77.5585,77.6945,21446.0
2020-05-22 14:30:00,85.66,85.76,85.54,85.67,28380.0,77.6945,77.7852,77.5857,77.7036,28380.0
2020-05-22 15:00:00,85.66,85.72,85.41,85.62,29890.0,77.6945,77.7489,77.4678,77.6582,29890.0
2020-05-22 15:30:00,85.64,86.04,85.62,85.94,108350.0,77.6764,78.0392,77.6582,77.9485,108350.0
2020-05-26 09:30:00,86.61,87.5,85.32,85.32,116706.0,78.5562,79.3634,77.3861,77.3861,116706.0
2020-05-26 10:00:00,85.25,85.9,85.25,85.86,34204.0,77.3226,77.9122,77.3226,77.8759,34204.0
2020-05-26 10:30:00,85.86,85.89,85.63,85.81,67578.0,77.8759,77.9031,77.6673,77.8306,67578.0
2020-05-26 11:00:00,85.77,86.5,85.71,86.39,58034.0,77.7943,78.4564,77.7399,78.3566,58034.0
2020-05-26 11:30:00,86.39,86.39,85.8,85.84,46486.0,78.3566,78.3566,77.8215,77.8578,46486.0
2020-05-26 12:00:00,85.88,86.03,85.67,85.92,25770.0,77.8941,78.0301,77.7036,77.9303,25770.0
2020-05-26 12:30:00,85.94,86.01,85.73,85.86,19330.0,77.9485,78.012,77.758,77.8759,19330.0
2020-05-26 13:00:00,85.88,86.14,85.85,85.98,40262.0,77.8941,78.1299,77.8669,77.9848,40262.0
2020-05-26 13:30:00,85.96,86.07,85.91,86.04,31180.0,77.9666,78.0664,77.9213,78.0392,31180.0
2020-05-26 14:00:00,86.05,86.2,85.96,86.14,36144.0,78.0483,78.1843,77.9666,78.1299,36144.0
2020-05-26 14:30:00,86.15,86.25,85.86,86.07,37710.0,78.139,78.2297,77.8759,78.0664,37710.0
2020-05-26 15:00:00,86.1,86.19,85.88,85.88,41680.0,78.0936,78.1752,77.8941,77.8941,41680.0
2020-05-26 15:30:00,85.89,85.99,85.4,85.52,104944.0,77.9031,77.9938,77.4587,77.5675,104944.0
2020-05-27 09:30:00,85.39,85.49,84.97,85.14,78662.0,77.4496,77.5403,77.0687,77.2229,78662.0
2020-05-27 10:00:00,85.13,85.44,84.94,85.3,35566.0,77.2138,77.495,77.0415,77.368,35566.0
2020-05-27 10:30:00,85.22,85.41,85.14,85.32,40362.0,77.2954,77.4678,77.2229,77.3861,40362.0
2020-05-27 11:00:00,85.34,85.83,85.24,85.83,55160.0,77.4043,77.8487,77.3136,77.8487,55160.0
2020-05-27 11:30:00,85.76,86.12,85.59,86.01,35502.0,77.7852,78.1117,77.631,78.012,35502.0
2020-05-27 12:00:00,86.0,86.08,85.56,85.56,30574.0,78.0029,78.0755,77.6038,77.6038,30574.0
2020-05-27 12:30:00,85.6,85.78,85.53,85.67,27836.0,77.6401,77.8034,77.5766,77.7036,27836.0
2020-05-27 13:00:00,85.65,85.76,85.54,85.63,27354.0,77.6855,77.7852,77.5857,77.6673,27354.0
2020-05-27 13:30:00,85.6,85.63,85.4,85.48,23198.0,77.6401,77.6673,77.4587,77.5313,23198.0
2020-05-27 14:00:00,85.51,85.75,85.51,85.64,42558.0,77.5585,77.7762,77.5585,77.6764,42558.0
2020-05-27 14:30:00,85.64,85.71,85.53,85.64,45106.0,77.6764,77.7399,77.5766,77.6764,45106.0
2020-05-27 15:00:00,85.56,85.65,85.42,85.51,50480.0,77.6038,77.6855,77.4768,77.5585,50480.0
2020-05-27 15:30:00,85.47,86.05,85.38,86.02,163224.0,77.5222,78.0483,77.4406,78.021,163224.0
2020-05-28 09:30:00,86.85,87.06,86.35,86.36,32106.0,78.7739,78.9643,78.3204,78.3294,32106.0
2020-05-28 10:00:00,86.17,86.71,86.11,86.43,23930.0,78.1571,78.6469,78.1027,78.3929,23930.0
2020-05-28 10:30:00,86.4,86.85,86.39,86.67,33576.0,78.3657,78.7739,78.3566,78.6106,33576.0
2020-05-28 11:00:00,86.68,86.85,86.16,86.39,40086.0,78.6197,78.7739,78.148,78.3566,40086.0
2020-05-28 11:30:00,86.44,86.55,86.22,86.36,38122.0,78.402,78.5018,78.2024,78.3294,38122.0
2020-05-28 12:00:00,86.33,86.42,86.2,86.24,45724.0,78.3022,78.3839,78.1843,78.2206,45724.0
2020-05-28 12:30:00,86.32,86.42,86.28,86.35,56630.0,78.2931,78.3839,78.2569,78.3204,56630.0
2020-05-28 13:00:00,86.39,86.43,85.91,86.23,60220.0,78.3566,78.3929,77.9213,78.2115,60220.0
2020-05-28 13:30:00,86.25,86.34,86.13,86.21,42658.0,78.2297,78.3113,78.1208,78.1934,42658.0
2020-05-28 14:00:00,86.22,86.39,85.89,85.95,80524.0,78.2024,78.3566,77.9031,77.9576,80524.0
2020-05-28 14:30:00,85.97,86.1,85.89,85.92,51126.0,77.9757,78.0936,77.9031,77.9303,51126.0
2020-05-28 15:00:00,85.99,86.08,85.7,85.86,57542.0,77.9938,78.0755,77.7308,77.8759,57542.0
2020-05-28 15:30:00,85.88,86.41,85.82,86.26,196984.0,77.8941,78.3748,77.8396,78.2387,196984.0
2020-05-29 09:30:00,86.2,86.39,85.71,86.36,40082.0,78.1843,78.3566,77.7399,78.3294,40082.0
2020-05-29 10:00:00,86.38,86.41,85.79,85.79,67662.0,78.3476,78.3748,77.8124,77.8124,67662.0
2020-05-29 10:30:00,85.77,86.24,85.77,85.98,36468.0,77.7943,78.2206,77.7943,77.9848,36468.0
2020-05-29 11:00:00,85.96,86.5,85.76,86.23,32892.0,77.9666,78.4564,77.7852,78.2115,32892.0
2020-05-29 11:30:00,86.23,86.28,86.15,86.21,25972.0,78.2115,78.2569,78.139,78.1934,25972.0
2020-05-29 12:00:00,86.22,86.27,86.11,86.19,35230.0,78.2024,78.2478,78.1027,78.1752,35230.0
2020-05-29 12:30:00,86.18,86.27,85.7,86.0,45498.0,78.1662,78.2478,77.7308,78.0029,45498.0
2020-05-29 13:00:00,86.03,86.16,85.94,86.13,30180.0,78.0301,78.148,77.9485,78.1208,30180.0
2020-05-29 13:30:00,86.13,86.35,85.82,86.32,63186.0,78.1208,78.3204,77.8396,78.2931,63186.0
2020-05-29 14:00:00,86.3,86.91,86.17,86.9,40864.0,78.275,78.8283,78.1571,78.8192,40864.0
2020-05-29 14:30:00,86.89,87.46,86.56,87.46,71848.0,78.8101,79.3271,78.5108,79.3271,71848.0
2020-05-29 15:00:00,87.45,87.65,87.3,87.58,104524.0,79.3181,79.4995,79.182,79.436,104524.0
2020-05-29 15:30:00,87.61,88.11,87.48,87.58,492486.0,79.4632,79.9167,79.3453,79.436,492486.0
2020-06-01 09:30:00,88.0,88.6,87.52,87.62,95412.0,79.8169,80.3611,79.3816,79.4723,95412.0
2020-06-01 10:00:00,87.77,88.23,87.59,88.11,55316.0,79.6083,80.0255,79.4451,79.9167,55316.0
2020-06-01 10:30:00,88.17,88.58,88.03,88.58,32186.0,79.9711,80.343,79.8441,80.343,32186.0
2020-06-01 11:00:00,88.68,88.73,88.26,88.53,29208.0,80.4337,80.479,80.0528,80.2976,29208.0
2020-06-01 11:30:00,88.53,88.86,88.53,88.74,22084.0,80.2976,80.597,80.2976,80.4881,22084.0
2020-06-01 12:00:00,88.72,88.76,88.46,88.54,44858.0,80.47,80.5063,80.2342,80.3067,44858.0
2020-06-01 12:30:00,88.49,88.96,88.48,88.96,66612.0,80.2614,80.6877,80.2523,80.6877,66612.0
2020-06-01 13:00:00,88.92,88.92,88.58,88.68,46254.0,80.6514,80.6514,80.343,80.4337,46254.0
2020-06-01 13:30:00,88.66,88.7,88.5,88.63,29868.0,80.4156,80.4518,80.2704,80.3883,29868.0
2020-06-01 14:00:00,88.62,88.79,88.55,88.65,43266.0,80.3793,80.5335,80.3158,80.4065,43266.0
2020-06-01 14:30:00,88.67,88.88,88.66,88.85,47572.0,80.4246,80.6151,80.4156,80.5879,47572.0
2020-06-01 15:00:00,88.9,88.9,88.59,88.69,24358.0,80.6332,80.6332,80.3521,80.4428,24358.0
2020-06-01 15:30:00,88.66,88.71,88.27,88.29,133446.0,80.4156,80.4609,80.0618,80.08,133446.0
2020-06-02 09:30:00,88.17,88.28,87.61,87.9,69158.0,79.9711,80.0709,79.4632,79.7262,69158.0
2020-06-02 10:00:00,87.97,88.12,87.55,88.02,64950.0,79.7897,79.9258,79.4088,79.8351,64950.0
2020-06-02 10:30:00,88.03,88.64,87.97,88.52,48794.0,79.8441,80.3974,79.7897,80.2886,48794.0
2020-06-02 11:00:00,88.5,88.54,88.03,88.07,47620.0,80.2704,80.3067,79.8441,79.8804,47620.0
2020-06-02 11:30:00,88.06,88.19,87.86,87.92,55852.0,79.8713,79.9893,79.6899,79.7444,55852.0
2020-06-02 12:00:00,87.96,88.06,87.85,87.89,26492.0,79.7806,79.8713,79.6809,79.7172,26492.0
2020-06-02 12:30:00,87.93,87.98,87.81,87.88,25758.0,79.7534,79.7988,79.6446,79.7081,25758.0
2020-06-02 13:00:00,87.95,88.0,87.86,87.94,38994.0,79.7716,79.8169,79.6899,79.7625,38994.0
2020-06-02 13:30:00,87.97,88.08,87.87,87.89,42162.0,79.7897,79.8895,79.699,79.7172,42162.0
2020-06-02 14:00:00,87.86,87.9,87.73,87.86,30656.0,79.6899,79.7262,79.572,79.6899,30656.0
2020-06-02 14:30:00,87.85,87.85,87.63,87.63,37008.0,79.6809,79.6809,79.4813,79.4813,37008.0
2020-06-02 15:00:00,87.66,87.67,87.3,87.41,58848.0,79.5085,79.5176,79.182,79.2818,58848.0
2020-06-02 15:30:00,87.4,87.69,87.26,87.66,258596.0,79.2727,79.5358,79.1457,79.5085,258596.0
2020-06-03 09:30:00,87.66,88.0,87.18,87.7,49014.0,79.5085,79.8169,79.0732,79.5448,49014.0
2020-06-03 10:00:00,87.61,87.65,87.13,87.16,45514.0,79.4632,79.4995,79.0278,79.055,45514.0
2020-06-03 10:30:00,87.15,87.15,86.77,86.93,32000.0,79.046,79.046,78.7013,78.8464,32000.0
2020-06-03 11:00:00,86.95,87.24,86.94,87.22,29922.0,78.8646,79.1276,78.8555,79.1095,29922.0
2020-06-03 11:30:00,87.22,87.6,87.07,87.44,37264.0,79.1095,79.4541,78.9734,79.309,37264.0
2020-06-03 12:00:00,87.44,87.46,87.16,87.33,30378.0,79.309,79.3271,79.055,79.2092,30378.0
2020-06-03 12:30:00,87.33,87.36,86.9,86.92,38656.0,79.2092,79.2364,78.8192,78.8374,38656.0
2020-06-03 13:00:00,86.95,87.22,86.81,87.22,39886.0,78.8646,79.1095,78.7376,79.1095,39886.0
2020-06-03 13:30:00,87.22,87.63,87.22,87.46,57518.0,79.1095,79.4813,79.1095,79.3271,57518.0
2020-06-03 14:00:00,87.49,87.73,87.45,87.65,36562.0,79.3544,79.572,79.3181,79.4995,36562.0
2020-06-03 14:30:00,87.65,87.81,87.55,87.62,39182.0,79.4995,79.6446,79.4088,79.4723,39182.0
2020-06-03 15:00:00,87.64,87.64,87.31,87.49,50378.0,79.4904,79.4904,79.1911,79.3544,50378.0
2020-06-03 15:30:00,87.47,87.53,87.08,87.16,159622.0,79.3362,79.3906,78.9825,79.055,159622.0
2020-06-04 09:30:00,86.92,87.14,86.57,86.58,56562.0,78.8374,79.0369,78.5199,78.529,56562.0
2020-06-04 10:00:00,86.55,86.64,86.21,86.46,42124.0,78.5018,78.5834,78.1934,78.4201,42124.0
2020-06-04 10:30:00,86.49,86.57,85.92,85.92,47126.0,78.4473,78.5199,77.9303,77.9303,47126.0
2020-06-04 11:00:00,85.99,86.03,85.33,85.49,100872.0,77.9938,78.0301,77.3952,77.5403,100872.0
2020-06-04 11:30:00,85.49,85.49,85.03,85.1,105670.0,77.5403,77.5403,77.1231,77.1866,105670.0
2020-06-04 12:00:00,85.08,85.67,85.04,85.62,31038.0,77.1685,77.7036,77.1322,77.6582,31038.0
2020-06-04 12:30:00,85.61,85.7,85.42,85.49,22766.0,77.6492,77.7308,77.4768,77.5403,22766.0
2020-06-04 13:00:00,85.51,85.75,85.42,85.42,16138.0,77.5585,77.7762,77.4768,77.4768,16138.0
2020-06-04 13:30:00,85.46,85.58,85.3,85.3,24970.0,77.5131,77.622,77.368,77.368,24970.0
2020-06-04 14:00:00,85.26,85.29,84.98,85.25,44216.0,77.3317,77.3589,77.0778,77.3226,44216.0
2020-06-04 14:30:00,85.27,85.27,85.0,85.14,43696.0,77.3408,77.3408,77.0959,77.2229,43696.0
2020-06-04 15:00:00,85.14,85.18,84.89,84.98,38134.0,77.2229,77.2592,76.9961,77.0778,38134.0
2020-06-04 15:30:00,85.0,85.44,84.88,85.39,145852.0,77.0959,77.495,76.9871,77.4496,145852.0
2020-06-05 09:30:00,85.39,85.69,84.69,84.81,114298.0,77.4496,77.7217,76.8147,76.9236,114298.0
2020-06-05 10:00:00,84.85,84.96,84.28,84.46,136340.0,76.9598,77.0596,76.4428,76.6061,136340.0
2020-06-05 10:30:00,84.47,84.5,83.94,84.08,129946.0,76.6152,76.6424,76.1345,76.2614,129946.0
2020-06-05 11:00:00,84.08,84.42,84.08,84.17,74610.0,76.2614,76.5698,76.2614,76.3431,74610.0
2020-06-05 11:30:00,84.21,84.64,84.21,84.57,47414.0,76.3794,76.7694,76.3794,76.7059,47414.0
2020-06-05 12:00:00,84.52,84.52,84.09,84.16,65626.0,76.6605,76.6605,76.2705,76.334,65626.0
2020-06-05 12:30:00,84.14,84.28,83.94,84.0,53180.0,76.3159,76.4428,76.1345,76.1889,53180.0
2020-06-05 13:00:00,83.98,84.26,83.94,84.2,52264.0,76.1707,76.4247,76.1345,76.3703,52264.0
2020-06-05 13:30:00,84.24,84.64,84.01,84.64,59058.0,76.4066,76.7694,76.198,76.7694,59058.0
2020-06-05 14:00:00,84.66,84.91,84.66,84.83,35192.0,76.7875,77.0143,76.7875,76.9417,35192.0
2020-06-05 14:30:00,84.86,84.97,84.67,84.94,33036.0,76.9689,77.0687,76.7966,77.0415,33036.0
2020-06-05 15:00:00,84.91,85.56,84.89,85.53,51914.0,77.0143,77.6038,76.9961,77.5766,51914.0
2020-06-05 15:30:00,85.54,85.64,84.99,85.42,201288.0,77.5857,77.6764,77.0868,77.4768,201288.0
2020-06-08 09:30:00,84.65,85.5,84.51,85.41,122676.0,76.7784,77.5494,76.6515,77.4678,122676.0
2020-06-08 10:00:00,85.45,86.05,85.41,85.65,58560.0,77.5041,78.0483,77.4678,77.6855,58560.0
2020-06-08 10:30:00,85.62,86.04,85.58,85.86,99474.0,77.6582,78.0392,77.622,77.8759,99474.0
2020-06-08 11:00:00,85.87,86.42,85.77,86.35,47958.0,77.885,78.3839,77.7943,78.3204,47958.0
2020-06-08 11:30:00,86.35,86.4,86.07,86.31,38610.0,78.3204,78.3657,78.0664,78.2841,38610.0
2020-06-08 12:00:00,86.31,86.48,86.21,86.47,44548.0,78.2841,78.4383,78.1934,78.4292,44548.0
2020-06-08 12:30:00,86.49,86.63,86.05,86.2,47124.0,78.4473,78.5743,78.0483,78.1843,47124.0
2020-06-08 13:00:00,86.17,86.44,86.15,86.17,19984.0,78.1571,78.402,78.139,78.1571,19984.0
2020-06-08 13:30:00,86.19,86.43,86.19,86.43,23090.0,78.1752,78.3929,78.1752,78.3929,23090.0
2020-06-08 14:00:00,86.47,86.8,86.47,86.79,27524.0,78.4292,78.7285,78.4292,78.7194,27524.0
2020-06-08 14:30:00,86.76,86.77,86.52,86.6,29062.0,78.6922,78.7013,78.4746,78.5471,29062.0
2020-06-08 15:00:00,86.58,86.64,86.09,86.14,88666.0,78.529,78.5834,78.0845,78.1299,88666.0
2020-06-08 15:30:00,86.12,86.51,85.96,86.38,209316.0,78.1117,78.4655,77.9666,78.3476,209316.0
2020-06-09 09:30:00,86.47,86.47,85.17,85.17,57744.0,78.4292,78.4292,77.2501,77.2501,57744.0
2020-06-09 10:00:00,85.22,85.78,85.22,85.43,27192.0,77.2954,77.8034,77.2954,77.4859,27192.0
2020-06-09 10:30:00,85.45,85.91,85.45,85.77,35386.0,77.5041,77.9213,77.5041,77.7943,35386.0
2020-06-09 11:00:00,85.73,85.95,85.55,85.94,42384.0,77.758,77.9576,77.5948,77.9485,42384.0
2020-06-09 11:30:00,85.94,85.97,85.56,85.64,21380.0,77.9485,77.9757,77.6038,77.6764,21380.0
2020-06-09 12:00:00,85.63,85.69,85.32,85.33,27602.0,77.6673,77.7217,77.3861,77.3952,27602.0
2020-06-09 12:30:00,85.36,85.86,85.36,85.77,30948.0,77.4224,77.8759,77.4224,77.7943,30948.0
2020-06-09 13:00:00,85.8,85.81,85.57,85.75,19080.0,77.8215,77.8306,77.6129,77.7762,19080.0
2020-06-09 13:30:00,85.8,85.92,85.75,85.77,14106.0,77.8215,77.9303,77.7762,77.7943,14106.0
2020-06-09 14:00:00,85.75,85.75,85.5,85.58,14220.0,77.7762,77.7762,77.5494,77.622,14220.0
2020-06-09 14:30:00,85.61,85.73,85.42,85.59,16590.0,77.6492,77.758,77.4768,77.631,16590.0
2020-06-09 15:00:00,85.61,85.77,85.46,85.67,15206.0,77.6492,77.7943,77.5131,77.7036,15206.0
2020-06-09 15:30:00,85.68,85.77,85.49,85.55,127068.0,77.7127,77.7943,77.5403,77.5948,127068.0
2020-06-10 09:30:00,86.17,86.61,85.98,86.08,65110.0,78.1571,78.5562,77.9848,78.0755,65110.0
2020-06-10 10:00:00,86.14,86.5,86.11,86.21,38594.0,78.1299,78.4564,78.1027,78.1934,38594.0
2020-06-10 10:30:00,86.23,86.27,85.58,85.89,48472.0,78.2115,78.2478,77.622,77.9031,48472.0
2020-06-10 11:00:00,85.88,87.19,85.86,87.18,90868.0,77.8941,79.0822,77.8759,79.0732,90868.0
2020-06-10 11:30:00,87.18,87.19,86.11,86.11,47682.0,79.0732,79.0822,78.1027,78.1027,47682.0
2020-06-10 12:00:00,86.15,86.22,85.95,86.03,46424.0,78.139,78.2024,77.9576,78.0301,46424.0
2020-06-10 12:30:00,86.04,86.11,85.87,85.87,28728.0,78.0392,78.1027,77.885,77.885,28728.0
2020-06-10 13:00:00,85.87,86.02,85.8,85.97,32126.0,77.885,78.021,77.8215,77.9757,32126.0
2020-06-10 13:30:00,85.93,86.02,85.83,85.83,20006.0,77.9394,78.021,77.8487,77.8487,20006.0
2020-06-10 14:00:00,85.83,86.71,85.76,86.61,67186.0,77.8487,78.6469,77.7852,78.5562,67186.0
2020-06-10 14:30:00,86.58,86.64,86.14,86.26,56256.0,78.529,78.5834,78.1299,78.2387,56256.0
2020-06-10 15:00:00,86.23,86.63,86.09,86.63,55340.0,78.2115,78.5743,78.0845,78.5743,55340.0
2020-06-10 15:30:00,86.65,86.72,86.21,86.21,182278.0,78.5925,78.656,78.1934,78.1934,182278.0
2020-06-11 09:30:00,86.0,86.36,85.56,86.36,76754.0,78.0029,78.3294,77.6038,78.3294,76754.0
2020-06-11 10:00:00,86.42,86.51,85.27,85.36,75148.0,78.3839,78.4655,77.3408,77.4224,75148.0
2020-06-11 10:30:00,85.35,85.61,85.26,85.5,48710.0,77.4133,77.6492,77.3317,77.5494,48710.0
2020-06-11 11:00:00,85.51,85.63,85.25,85.36,27554.0,77.5585,77.6673,77.3226,77.4224,27554.0
2020-06-11 11:30:00,85.39,85.46,84.89,85.17,23708.0,77.4496,77.5131,76.9961,77.2501,23708.0
2020-06-11 12:00:00,85.1,85.16,84.71,84.71,29926.0,77.1866,77.241,76.8329,76.8329,29926.0
2020-06-11 12:30:00,84.78,84.99,84.5,84.59,28116.0,76.8964,77.0868,76.6424,76.724,28116.0
2020-06-11 13:00:00,84.69,84.83,84.39,84.41,26424.0,76.8147,76.9417,76.5426,76.5608,26424.0
2020-06-11 13:30:00,84.38,84.51,84.08,84.33,15848.0,76.5335,76.6515,76.2614,76.4882,15848.0
2020-06-11 14:00:00,84.29,84.32,83.98,84.26,39610.0,76.4519,76.4791,76.1707,76.4247,39610.0
2020-06-11 14:30:00,84.22,84.22,83.83,84.01,40938.0,76.3884,76.3884,76.0347,76.198,40938.0
2020-06-11 15:00:00,84.04,84.19,83.64,83.68,52436.0,76.2252,76.3612,75.8624,75.8986,52436.0
2020-06-11 15:30:00,83.64,84.25,83.6,83.88,159908.0,75.8624,76.4156,75.8261,76.08,159908.0
2020-06-12 09:30:00,84.93,84.93,83.89,83.99,79476.0,77.0324,77.0324,76.0891,76.1798,79476.0
2020-06-12 10:00:00,83.96,84.03,83.7,83.85,36656.0,76.1526,76.2161,75.9168,76.0528,36656.0
2020-06-12 10:30:00,83.83,83.89,83.48,83.57,39752.0,76.0347,76.0891,75.7172,75.7989,39752.0
2020-06-12 11:00:00,83.63,83.64,83.13,83.43,28242.0,75.8533,75.8624,75.3998,75.6719,28242.0
2020-06-12 11:30:00,83.46,83.97,83.36,83.81,27242.0,75.6991,76.1617,75.6084,76.0166,27242.0
2020-06-12 12:00:00,83.83,84.29,83.8,84.0,18226.0,76.0347,76.4519,76.0075,76.1889,18226.0
2020-06-12 12:30:00,83.94,83.95,83.64,83.8,18278.0,76.1345,76.1435,75.8624,76.0075,18278.0
2020-06-12 13:00:00,83.82,83.82,83.23,83.33,16516.0,76.0256,76.0256,75.4905,75.5812,16516.0
2020-06-12 13:30:00,83.34,83.36,82.85,83.05,22032.0,75.5903,75.6084,75.1458,75.3272,22032.0
2020-06-12 14:00:00,82.84,83.2,82.84,83.14,27568.0,75.1368,75.4633,75.1368,75.4089,27568.0
2020-06-12 14:30:00,83.26,83.51,83.22,83.41,28004.0,75.5177,75.7445,75.4814,75.6537,28004.0
2020-06-12 15:00:00,83.42,83.83,83.16,83.22,27728.0,75.6628,76.0347,75.427,75.4814,27728.0
2020-06-12 15:30:00,83.23,83.74,83.0,83.26,221676.0,75.4905,75.9531,75.2819,75.5177,221676.0
2020-06-15 09:30:00,82.64,83.23,82.53,83.23,77318.0,74.9554,75.4905,74.8556,75.4905,77318.0
2020-06-15 10:00:00,83.15,83.6,82.86,83.15,26420.0,75.4179,75.8261,75.1549,75.4179,26420.0
2020-06-15 10:30:00,83.12,83.61,83.0,83.3,39068.0,75.3907,75.8352,75.2819,75.554,39068.0
2020-06-15 11:00:00,83.27,83.45,82.91,83.19,79178.0,75.5268,75.69,75.2002,75.4542,79178.0
2020-06-15 11:30:00,83.23,83.54,83.11,83.53,18514.0,75.4905,75.7717,75.3816,75.7626,18514.0
2020-06-15 12:00:00,83.52,83.8,83.49,83.77,26396.0,75.7535,76.0075,75.7263,75.9803,26396.0
2020-06-15 12:30:00,83.75,83.89,83.63,83.86,21082.0,75.9621,76.0891,75.8533,76.0619,21082.0
2020-06-15 13:00:00,83.85,84.05,83.81,83.88,19154.0,76.0528,76.2342,76.0166,76.08,19154.0
2020-06-15 13:30:00,83.86,84.07,83.79,83.94,25434.0,76.0619,76.2524,75.9984,76.1345,25434.0
2020-06-15 14:00:00,83.92,84.99,83.92,84.97,38522.0,76.1163,77.0868,76.1163,77.0687,38522.0
2020-06-15 14:30:00,84.99,84.99,84.66,84.77,38084.0,77.0868,77.0868,76.7875,76.8873,38084.0
2020-06-15 15:00:00,84.8,85.01,84.7,84.76,49904.0,76.9145,77.105,76.8238,76.8782,49904.0
2020-06-15 15:30:00,84.78,85.25,84.51,85.25,167578.0,76.8964,77.3226,76.6515,77.3226,167578.0
2020-06-16 09:30:00,85.82,86.2,85.51,85.68,80078.0,77.8396,78.1843,77.5585,77.7127,80078.0
2020-06-16 10:00:00,85.69,85.91,85.48,85.85,25658.0,77.7217,77.9213,77.5313,77.8669,25658.0
2020-06-16 10:30:00,85.92,86.0,85.11,85.17,22668.0,77.9303,78.0029,77.1957,77.2501,22668.0
2020-06-16 11:00:00,85.05,85.69,84.79,85.57,20580.0,77.1412,77.7217,76.9054,77.6129,20580.0
2020-06-16 11:30:00,85.51,85.76,85.37,85.51,23208.0,77.5585,77.7852,77.4315,77.5585,23208.0
2020-06-16 12:00:00,85.54,85.79,85.38,85.73,17580.0,77.5857,77.8124,77.4406,77.758,17580.0
2020-06-16 12:30:00,85.71,86.21,85.71,86.1,27808.0,77.7399,78.1934,77.7399,78.0936,27808.0
2020-06-16 13:00:00,86.12,86.3,86.03,86.07,24342.0,78.1117,78.275,78.0301,78.0664,24342.0
2020-06-16 13:30:00,86.06,86.15,85.83,86.02,16514.0,78.0573,78.139,77.8487,78.021,16514.0
2020-06-16 14:00:00,85.97,86.36,85.95,86.12,21986.0,77.9757,78.3294,77.9576,78.1117,21986.0
2020-06-16 14:30:00,86.21,86.35,86.14,86.26,29174.0,78.1934,78.3204,78.1299,78.2387,29174.0
2020-06-16 15:00:00,86.31,86.72,86.25,86.7,151542.0,78.2841,78.656,78.2297,78.6378,151542.0
2020-06-16 15:30:00,86.67,86.88,86.17,86.54,340472.0,78.6106,78.8011,78.1571,78.4927,340472.0
2020-06-17 09:30:00,86.6,87.11,86.47,86.73,39332.0,78.5471,79.0097,78.4292,78.665,39332.0
2020-06-17 10:00:00,86.78,87.2,86.68,86.71,28626.0,78.7104,79.0913,78.6197,78.6469,28626.0
2020-06-17 10:30:00,86.77,86.86,86.49,86.76,39786.0,78.7013,78.7829,78.4473,78.6922,39786.0
2020-06-17 11:00:00,86.73,86.8,86.57,86.74,21538.0,78.665,78.7285,78.5199,78.6741,21538.0
2020-06-17 11:30:00,86.75,86.83,86.54,86.58,34572.0,78.6832,78.7557,78.4927,78.529,34572.0
2020-06-17 12:00:00,86.51,86.7,86.44,86.62,25686.0,78.4655,78.6378,78.402,78.5653,25686.0
2020-06-17 12:30:00,86.6,87.08,86.6,87.08,22828.0,78.5471,78.9825,78.5471,78.9825,22828.0
2020-06-17 13:00:00,87.1,87.55,87.1,87.45,27872.0,79.0006,79.4088,79.0006,79.3181,27872.0
2020-06-17 13:30:00,87.45,87.69,87.42,87.56,24380.0,79.3181,79.5358,79.2909,79.4178,24380.0
2020-06-17 14:00:00,87.51,87.57,87.36,87.45,27590.0,79.3725,79.4269,79.2364,79.3181,27590.0
2020-06-17 14:30:00,87.45,87.46,86.97,87.17,84376.0,79.3181,79.3271,78.8827,79.0641,84376.0
2020-06-17 15:00:00,87.13,87.3,86.99,87.17,80888.0,79.0278,79.182,78.9008,79.0641,80888.0
2020-06-17 15:30:00,87.17,87.3,86.88,87.07,149738.0,79.0641,79.182,78.8011,78.9734,149738.0
2020-06-18 09:30:00,87.07,87.35,86.57,87.33,27970.0,78.9734,79.2274,78.5199,79.2092,27970.0
2020-06-18 10:00:00,87.34,87.39,86.64,86.67,25472.0,79.2183,79.2637,78.5834,78.6106,25472.0
2020-06-18 10:30:00,86.69,86.72,86.44,86.64,15424.0,78.6287,78.656,78.402,78.5834,15424.0
2020-06-18 11:00:00,86.8,87.16,86.78,87.06,14698.0,78.7285,79.055,78.7104,78.9643,14698.0
2020-06-18 11:30:00,87.06,87.08,86.83,86.85,12942.0,78.9643,78.9825,78.7557,78.7739,12942.0
2020-06-18 12:00:00,86.78,86.8,86.57,86.67,12368.0,78.7104,78.7285,78.5199,78.6106,12368.0
2020-06-18 12:30:00,86.68,86.82,86.58,86.78,28754.0,78.6197,78.7467,78.529,78.7104,28754.0
2020-06-18 13:00:00,86.82,87.11,86.82,86.95,15976.0,78.7467,79.0097,78.7467,78.8646,15976.0
2020-06-18 13:30:00,86.96,87.22,86.96,87.22,18786.0,78.8736,79.1095,78.8736,79.1095,18786.0
2020-06-18 14:00:00,87.21,87.33,87.01,87.2,47284.0,79.1004,79.2092,78.919,79.0913,47284.0
2020-06-18 14:30:00,87.13,87.29,86.89,86.89,19504.0,79.0278,79.1729,78.8101,78.8101,19504.0
2020-06-18 15:00:00,86.85,86.87,86.61,86.86,20694.0,78.7739,78.792,78.5562,78.7829,20694.0
2020-06-18 15:30:00,86.88,86.99,86.58,86.94,98646.0,78.8011,78.9008,78.529,78.8555,98646.0
2020-06-19 09:30:00,87.58,88.05,87.34,87.89,268292.0,79.436,79.8623,79.2183,79.7172,268292.0
2020-06-19 10:00:00,87.67,87.78,87.55,87.63,28762.0,79.5176,79.6174,79.4088,79.4813,28762.0
2020-06-19 10:30:00,87.67,87.8,87.01,87.04,35066.0,79.5176,79.6355,78.919,78.9462,35066.0
2020-06-19 11:00:00,87.07,87.31,86.97,87.06,30798.0,78.9734,79.1911,78.8827,78.9643,30798.0
2020-06-19 11:30:00,87.11,87.21,86.86,86.92,23890.0,79.0097,79.1004,78.7829,78.8374,23890.0
2020-06-19 12:00:00,86.96,87.02,86.42,86.7,35774.0,78.8736,78.9281,78.3839,78.6378,35774.0
2020-06-19 12:30:00,86.75,86.83,86.42,86.8,29620.0,78.6832,78.7557,78.3839,78.7285,29620.0
2020-06-19 13:00:00,86.79,86.86,86.42,86.52,27218.0,78.7194,78.7829,78.3839,78.4746,27218.0
2020-06-19 13:30:00,86.52,86.63,86.35,86.35,23830.0,78.4746,78.5743,78.3204,78.3204,23830.0
2020-06-19 14:00:00,86.32,86.7,86.32,86.44,30410.0,78.2931,78.6378,78.2931,78.402,30410.0
2020-06-19 14:30:00,86.44,86.8,86.33,86.76,23076.0,78.402,78.7285,78.3022,78.6922,23076.0
2020-06-19 15:00:00,86.76,86.78,86.48,86.5,50482.0,78.6922,78.7104,78.4383,78.4564,50482.0
2020-06-19 15:30:00,86.49,86.55,86.05,86.08,219808.0,78.4473,78.5018,78.0483,78.0755,219808.0
2020-06-22 09:30:00,86.79,87.39,86.5,86.5,51330.0,78.7194,79.2637,78.4564,78.4564,51330.0
2020-06-22 10:00:00,86.66,87.07,86.47,86.58,49444.0,78.6015,78.9734,78.4292,78.529,49444.0
2020-06-22 10:30:00,86.61,86.66,86.07,86.07,60002.0,78.5562,78.6015,78.0664,78.0664,60002.0
2020-06-22 11:00:00,86.03,86.46,86.03,86.35,42286.0,78.0301,78.4201,78.0301,78.3204,42286.0
2020-06-22 11:30:00,86.33,86.77,86.29,86.36,36758.0,78.3022,78.7013,78.2659,78.3294,36758.0
2020-06-22 12:00:00,86.37,86.85,86.33,86.76,43578.0,78.3385,78.7739,78.3022,78.6922,43578.0
2020-06-22 12:30:00,86.73,86.96,86.63,86.63,37506.0,78.665,78.8736,78.5743,78.5743,37506.0
2020-06-22 13:00:00,86.63,86.75,86.61,86.61,29840.0,78.5743,78.6832,78.5562,78.5562,29840.0
2020-06-22 13:30:00,86.65,86.72,86.39,86.41,39318.0,78.5925,78.656,78.3566,78.3748,39318.0
2020-06-22 14:00:00,86.39,86.57,86.26,86.48,45224.0,78.3566,78.5199,78.2387,78.4383,45224.0
2020-06-22 14:30:00,86.45,86.64,86.38,86.53,44874.0,78.4111,78.5834,78.3476,78.4836,44874.0
2020-06-22 15:00:00,86.54,86.64,86.12,86.14,56112.0,78.4927,78.5834,78.1117,78.1299,56112.0
2020-06-22 15:30:00,86.19,86.54,86.12,86.33,179378.0,78.1752,78.4927,78.1117,78.3022,179378.0
2020-06-23 09:30:00,87.34,87.5,86.94,86.97,92102.0,79.2183,79.3634,78.8555,78.8827,92102.0
2020-06-23 10:00:00,86.98,87.58,86.97,87.54,39154.0,78.8918,79.436,78.8827,79.3997,39154.0
2020-06-23 10:30:00,87.54,87.58,87.19,87.32,64932.0,79.3997,79.436,79.0822,79.2002,64932.0
2020-06-23 11:00:00,87.26,87.68,87.13,87.64,56048.0,79.1457,79.5267,79.0278,79.4904,56048.0
2020-06-23 11:30:00,87.6,87.67,87.29,87.37,56732.0,79.4541,79.5176,79.1729,79.2455,56732.0
2020-06-23 12:00:00,87.38,87.39,87.08,87.12,33594.0,79.2546,79.2637,78.9825,79.0188,33594.0
2020-06-23 12:30:00,87.15,87.29,86.97,87.09,28488.0,79.046,79.1729,78.8827,78.9915,28488.0
2020-06-23 13:00:00,87.04,87.26,87.04,87.24,31792.0,78.9462,79.1457,78.9462,79.1276,31792.0
2020-06-23 13:30:00,87.21,87.31,87.11,87.2,31970.0,79.1004,79.1911,79.0097,79.0913,31970.0
2020-06-23 14:00:00,87.14,87.14,86.89,87.0,32434.0,79.0369,79.0369,78.8101,78.9099,32434.0
2020-06-23 14:30:00,87.03,87.05,86.81,86.97,49152.0,78.9371,78.9553,78.7376,78.8827,49152.0
2020-06-23 15:00:00,86.94,86.94,86.45,86.47,51740.0,78.8555,78.8555,78.4111,78.4292,51740.0
2020-06-23 15:30:00,86.47,86.64,86.08,86.19,161686.0,78.4292,78.5834,78.0755,78.1752,161686.0
2020-06-24 09:30:00,86.0,86.17,85.24,85.28,56856.0,78.0029,78.1571,77.3136,77.3499,56856.0
2020-06-24 10:00:00,85.24,85.56,85.05,85.31,63792.0,77.3136,77.6038,77.1412,77.3771,63792.0
2020-06-24 10:30:00,85.27,85.53,85.06,85.22,64616.0,77.3408,77.5766,77.1503,77.2954,64616.0
2020-06-24 11:00:00,85.14,85.39,84.71,85.13,125610.0,77.2229,77.4496,76.8329,77.2138,125610.0
2020-06-24 11:30:00,85.11,85.33,84.58,85.01,77940.0,77.1957,77.3952,76.715,77.105,77940.0
2020-06-24 12:00:00,84.98,85.3,84.95,85.17,62138.0,77.0778,77.368,77.0505,77.2501,62138.0
2020-06-24 12:30:00,85.14,85.62,85.14,85.58,56062.0,77.2229,77.6582,77.2229,77.622,56062.0
2020-06-24 13:00:00,85.61,85.72,85.29,85.29,67466.0,77.6492,77.7489,77.3589,77.3589,67466.0
2020-06-24 13:30:00,85.33,85.54,85.08,85.42,61230.0,77.3952,77.5857,77.1685,77.4768,61230.0
2020-06-24 14:00:00,85.44,85.83,85.32,85.72,68760.0,77.495,77.8487,77.3861,77.7489,68760.0
2020-06-24 14:30:00,85.71,86.08,85.41,85.99,94084.0,77.7399,78.0755,77.4678,77.9938,94084.0
2020-06-24 15:00:00,86.01,86.24,85.71,86.21,94796.0,78.012,78.2206,77.7399,78.1934,94796.0
2020-06-24 15:30:00,86.23,86.79,86.02,86.15,433264.0,78.2115,78.7194,78.021,78.139,433264.0
2020-06-25 09:30:00,87.17,90.47,86.78,87.53,441650.0,79.0641,82.0572,78.7104,79.3906,441650.0
2020-06-25 10:00:00,87.61,88.73,87.56,88.27,105700.0,79.4632,80.479,79.4178,80.0618,105700.0
2020-06-25 10:30:00,88.22,89.68,88.22,89.47,86390.0,80.0165,81.3407,80.0165,81.1502,86390.0
2020-06-25 11:00:00,89.42,89.49,88.41,88.68,71878.0,81.1049,81.1684,80.1888,80.4337,71878.0
2020-06-25 11:30:00,88.76,89.0,88.58,88.81,47290.0,80.5063,80.7239,80.343,80.5516,47290.0
2020-06-25 12:00:00,88.81,89.13,88.6,88.74,88892.0,80.5516,80.8418,80.3611,80.4881,88892.0
2020-06-25 12:30:00,88.75,89.06,88.07,88.13,153064.0,80.4972,80.7784,79.8804,79.9348,153064.0
2020-06-25 13:00:00,88.2,88.61,87.58,87.88,277782.0,79.9983,80.3702,79.436,79.7081,277782.0
2020-06-25 13:30:00,87.93,88.84,87.88,88.84,79972.0,79.7534,80.5788,79.7081,80.5788,79972.0
2020-06-25 14:00:00,88.86,89.38,88.78,89.16,106990.0,80.597,81.0686,80.5244,80.8691,106990.0
2020-06-25 14:30:00,89.22,89.45,88.94,89.3,101414.0,80.9235,81.1321,80.6695,80.996,101414.0
2020-06-25 15:00:00,89.24,89.88,89.13,89.77,104480.0,80.9416,81.5221,80.8418,81.4223,104480.0
2020-06-25 15:30:00,89.78,89.91,89.07,89.27,387104.0,81.4314,81.5493,80.7874,80.9688,387104.0
2020-06-26 09:30:00,90.25,91.46,90.01,91.33,335242.0,81.8577,82.9552,81.64,82.8373,335242.0
2020-06-26 10:00:00,91.36,91.36,90.33,90.42,88198.0,82.8645,82.8645,81.9303,82.0119,88198.0
2020-06-26 10:30:00,90.47,90.53,89.61,89.65,54512.0,82.0572,82.1117,81.2772,81.3135,54512.0
2020-06-26 11:00:00,89.73,90.33,89.72,90.25,53268.0,81.3861,81.9303,81.377,81.8577,53268.0
2020-06-26 11:30:00,90.27,90.72,90.12,90.63,68604.0,81.8758,82.284,81.7398,82.2024,68604.0
2020-06-26 12:00:00,90.67,90.67,89.55,89.78,101684.0,82.2386,82.2386,81.2228,81.4314,101684.0
2020-06-26 12:30:00,89.76,89.76,89.42,89.74,68452.0,81.4133,81.4133,81.1049,81.3951,68452.0
2020-06-26 13:00:00,89.63,89.86,89.47,89.69,59702.0,81.2954,81.504,81.1502,81.3498,59702.0
2020-06-26 13:30:00,89.64,89.72,89.01,89.26,91714.0,81.3044,81.377,80.733,80.9598,91714.0
2020-06-26 14:00:00,89.25,89.27,88.16,88.24,116726.0,80.9507,80.9688,79.962,80.0346,116726.0
2020-06-26 14:30:00,88.28,88.42,87.97,88.17,120760.0,80.0709,80.1979,79.7897,79.9711,120760.0
2020-06-26 15:00:00,88.24,88.36,87.71,88.08,85328.0,80.0346,80.1435,79.5539,79.8895,85328.0
2020-06-26 15:30:00,88.08,88.39,87.64,88.19,302726.0,79.8895,80.1707,79.4904,79.9893,302726.0
2020-06-29 09:30:00,88.66,90.11,88.31,90.11,100428.0,80.4156,81.7307,80.0981,81.7307,100428.0
2020-06-29 10:00:00,90.17,90.77,89.8,90.44,75848.0,81.7851,82.3293,81.4495,82.03,75848.0
2020-06-29 10:30:00,90.32,90.78,90.24,90.31,70306.0,81.9212,82.3384,81.8486,81.9121,70306.0
2020-06-29 11:00:00,90.37,91.15,90.36,90.96,82514.0,81.9665,82.674,81.9575,82.5017,82514.0
2020-06-29 11:30:00,90.97,91.08,90.71,90.76,73872.0,82.5107,82.6105,82.2749,82.3203,73872.0
2020-06-29 12:00:00,90.77,91.11,90.31,90.36,78876.0,82.3293,82.6377,81.9121,81.9575,78876.0
2020-06-29 12:30:00,90.42,90.61,90.1,90.1,62490.0,82.0119,82.1842,81.7216,81.7216,62490.0
2020-06-29 13:00:00,90.14,90.19,89.74,89.74,49030.0,81.7579,81.8033,81.3951,81.3951,49030.0
2020-06-29 13:30:00,89.78,90.32,89.71,90.22,49646.0,81.4314,81.9212,81.3679,81.8305,49646.0
2020-06-29 14:00:00,90.22,90.22,89.62,89.72,59088.0,81.8305,81.8305,81.2863,81.377,59088.0
2020-06-29 14:30:00,89.76,89.83,89.5,89.81,37704.0,81.4133,81.4768,81.1774,81.4586,37704.0
2020-06-29 15:00:00,89.78,89.82,89.47,89.57,53892.0,81.4314,81.4677,81.1502,81.2409,53892.0
2020-06-29 15:30:00,89.58,89.76,89.07,89.69,225564.0,81.25,81.4133,80.7874,81.3498,225564.0
2020-06-30 09:30:00,89.92,90.49,89.64,89.75,105492.0,81.5584,82.0754,81.3044,81.4042,105492.0
2020-06-30 10:00:00,89.82,89.82,89.5,89.74,37178.0,81.4677,81.4677,81.1774,81.3951,37178.0
2020-06-30 10:30:00,89.77,89.87,89.35,89.52,80034.0,81.4223,81.513,81.0414,81.1956,80034.0
2020-06-30 11:00:00,89.49,89.98,89.44,89.88,51310.0,81.1684,81.6128,81.123,81.5221,51310.0
2020-06-30 11:30:00,89.89,89.95,89.51,89.58,37414.0,81.5312,81.5856,81.1865,81.25,37414.0
2020-06-30 12:00:00,89.58,89.89,89.56,89.86,36312.0,81.25,81.5312,81.2319,81.504,36312.0
2020-06-30 12:30:00,89.88,89.97,89.6,89.61,40638.0,81.5221,81.6037,81.2681,81.2772,40638.0
2020-06-30 13:00:00,89.59,89.66,89.32,89.39,52214.0,81.2591,81.3226,81.0142,81.0777,52214.0
2020-06-30 13:30:00,89.39,89.39,89.13,89.27,38734.0,81.0777,81.0777,80.8418,80.9688,38734.0
2020-06-30 14:00:00,89.23,89.23,88.94,89.06,51656.0,80.9326,80.9326,80.6695,80.7784,51656.0
2020-06-30 14:30:00,89.04,89.11,88.91,89.07,48666.0,80.7602,80.8237,80.6423,80.7874,48666.0
2020-06-30 15:00:00,89.06,89.08,88.72,88.89,64146.0,80.7784,80.7965,80.47,80.6242,64146.0
2020-06-30 15:30:00,88.89,89.92,88.89,89.69,218944.0,80.6242,81.5584,80.6242,81.3498,218944.0
2020-07-01 09:30:00,89.66,90.11,89.28,89.36,124002.0,81.3226,81.7307,80.9779,81.0505,124002.0
2020-07-01 10:00:00,89.39,89.94,89.23,89.88,60440.0,81.0777,81.5765,80.9326,81.5221,60440.0
2020-07-01 10:30:00,89.85,90.18,89.69,90.14,38574.0,81.4949,81.7942,81.3498,81.7579,38574.0
2020-07-01 11:00:00,90.16,90.39,89.94,89.94,38316.0,81.7761,81.9847,81.5765,81.5765,38316.0
2020-07-01 11:30:00,89.98,90.21,89.91,90.1,35096.0,81.6128,81.8214,81.5493,81.7216,35096.0
2020-07-01 12:00:00,90.11,90.22,89.97,90.22,30432.0,81.7307,81.8305,81.6037,81.8305,30432.0
2020-07-01 12:30:00,90.21,90.36,90.11,90.14,34494.0,81.8214,81.9575,81.7307,81.7579,34494.0
2020-07-01 13:00:00,90.11,90.17,89.96,90.08,48414.0,81.7307,81.7851,81.5947,81.7035,48414.0
2020-07-01 13:30:00,90.1,90.2,90.0,90.1,21760.0,81.7216,81.8124,81.6309,81.7216,21760.0
2020-07-01 14:00:00,90.11,90.19,89.92,90.09,50930.0,81.7307,81.8033,81.5584,81.7126,50930.0
2020-07-01 14:30:00,90.09,90.16,89.89,89.92,50540.0,81.7126,81.7761,81.5312,81.5584,50540.0
2020-07-01 15:00:00,89.92,90.08,89.81,89.81,48118.0,81.5584,81.7035,81.4586,81.4586,48118.0
2020-07-01 15:30:00,89.82,90.02,89.6,89.75,176360.0,81.4677,81.6491,81.2681,81.4042,176360.0
2020-07-02 09:30:00,90.61,92.24,90.51,90.89,144662.0,82.4648,83.9483,82.3738,82.7196,144662.0
2020-07-02 10:00:00,90.92,91.11,90.61,90.76,41706.0,82.7469,82.9198,82.4648,82.6013,41706.0
2020-07-02 10:30:00,90.78,91.12,90.7,90.89,79766.0,82.6195,82.9289,82.5467,82.7196,79766.0
2020-07-02 11:00:00,90.89,91.19,90.85,91.01,41876.0,82.7196,82.9927,82.6832,82.8288,41876.0
2020-07-02 11:30:00,91.05,91.35,91.03,91.23,34064.0,82.8652,83.1383,82.847,83.0291,34064.0
2020-07-02 12:00:00,91.25,91.31,90.51,90.58,28464.0,83.0473,83.1019,82.3738,82.4375,28464.0
2020-07-02 12:30:00,90.64,90.64,90.32,90.47,26722.0,82.4921,82.4921,82.2009,82.3374,26722.0
2020-07-02 13:00:00,90.46,90.63,90.36,90.53,21204.0,82.3283,82.483,82.2373,82.392,21204.0
2020-07-02 13:30:00,90.53,90.97,90.53,90.79,32480.0,82.392,82.7924,82.392,82.6286,32480.0
2020-07-02 14:00:00,90.81,91.08,90.77,91.08,34128.0,82.6468,82.8925,82.6104,82.8925,34128.0
2020-07-02 14:30:00,91.09,91.14,90.76,90.88,40816.0,82.9016,82.9472,82.6013,82.7105,40816.0
2020-07-02 15:00:00,90.87,91.01,90.79,90.83,41740.0,82.7014,82.8288,82.6286,82.665,41740.0
2020-07-02 15:30:00,90.85,90.95,90.56,90.81,198584.0,82.6832,82.7742,82.4193,82.6468,198584.0
2020-07-06 09:30:00,91.21,91.82,90.66,90.79,93410.0,83.0109,83.566,82.5103,82.6286,93410.0
2020-07-06 10:00:00,90.89,91.19,90.47,91.08,40238.0,82.7196,82.9927,82.3374,82.8925,40238.0
2020-07-06 10:30:00,90.99,91.38,90.86,91.38,39288.0,82.8106,83.1656,82.6923,83.1656,39288.0
2020-07-06 11:00:00,91.39,91.55,91.3,91.5,28764.0,83.1747,83.3203,83.0928,83.2748,28764.0
2020-07-06 11:30:00,91.48,91.59,91.38,91.49,26820.0,83.2566,83.3567,83.1656,83.2657,26820.0
2020-07-06 12:00:00,91.56,91.63,91.18,91.23,29690.0,83.3294,83.3931,82.9836,83.0291,29690.0
2020-07-06 12:30:00,91.25,91.42,91.07,91.08,26488.0,83.0473,83.202,82.8834,82.8925,26488.0
2020-07-06 13:00:00,91.08,91.15,90.85,90.89,26162.0,82.8925,82.9563,82.6832,82.7196,26162.0
2020-07-06 13:30:00,90.86,90.88,90.74,90.87,32512.0,82.6923,82.7105,82.5831,82.7014,32512.0
2020-07-06 14:00:00,90.86,90.88,90.56,90.74,40906.0,82.6923,82.7105,82.4193,82.5831,40906.0
2020-07-06 14:30:00,90.74,90.84,90.59,90.66,27172.0,82.5831,82.6741,82.4466,82.5103,27172.0
2020-07-06 15:00:00,90.65,90.67,90.28,90.59,29086.0,82.5012,82.5194,82.1645,82.4466,29086.0
2020-07-06 15:30:00,90.57,90.82,90.51,90.81,100258.0,82.4284,82.6559,82.3738,82.6468,100258.0
2020-07-07 09:30:00,90.41,91.1,90.41,90.99,42456.0,82.2828,82.9107,82.2828,82.8106,42456.0
2020-07-07 10:00:00,91.05,91.5,90.98,91.25,27010.0,82.8652,83.2748,82.8015,83.0473,27010.0
2020-07-07 10:30:00,91.26,91.61,91.17,91.38,20914.0,83.0564,83.3749,82.9745,83.1656,20914.0
2020-07-07 11:00:00,91.41,91.85,91.38,91.83,20598.0,83.1929,83.5933,83.1656,83.5751,20598.0
2020-07-07 11:30:00,91.86,91.98,91.55,91.64,29296.0,83.6024,83.7116,83.3203,83.4022,29296.0
2020-07-07 12:00:00,91.69,91.81,91.51,91.76,37296.0,83.4477,83.5569,83.2839,83.5114,37296.0
2020-07-07 12:30:00,91.74,91.74,91.51,91.61,10732.0,83.4932,83.4932,83.2839,83.3749,10732.0
2020-07-07 13:00:00,91.59,91.88,91.48,91.88,16566.0,83.3567,83.6206,83.2566,83.6206,16566.0
2020-07-07 13:30:00,91.9,91.92,91.61,91.74,16978.0,83.6388,83.657,83.3749,83.4932,16978.0
2020-07-07 14:00:00,91.77,91.94,91.75,91.86,16336.0,83.5205,83.6752,83.5023,83.6024,16336.0
2020-07-07 14:30:00,91.83,92.0,91.74,91.99,35164.0,83.5751,83.7298,83.4932,83.7207,35164.0
2020-07-07 15:00:00,91.99,92.0,91.84,91.85,29902.0,83.7207,83.7298,83.5842,83.5933,29902.0
2020-07-07 15:30:00,91.85,91.85,91.33,91.58,111074.0,83.5933,83.5933,83.1201,83.3476,111074.0
2020-07-08 09:30:00,91.29,91.75,91.04,91.07,107280.0,83.0837,83.5023,82.8561,82.8834,107280.0
2020-07-08 10:00:00,91.07,91.33,90.88,91.33,23746.0,82.8834,83.1201,82.7105,83.1201,23746.0
2020-07-08 10:30:00,91.35,91.79,91.35,91.79,34340.0,83.1383,83.5387,83.1383,83.5387,34340.0
2020-07-08 11:00:00,91.78,91.83,91.34,91.65,19838.0,83.5296,83.5751,83.1292,83.4113,19838.0
2020-07-08 11:30:00,91.52,91.53,91.32,91.42,12442.0,83.293,83.3021,83.111,83.202,12442.0
2020-07-08 12:00:00,91.45,91.59,91.37,91.46,12096.0,83.2293,83.3567,83.1565,83.2384,12096.0
2020-07-08 12:30:00,91.47,91.52,91.24,91.35,12814.0,83.2475,83.293,83.0382,83.1383,12814.0
2020-07-08 13:00:00,91.35,91.55,91.25,91.26,23286.0,83.1383,83.3203,83.0473,83.0564,23286.0
2020-07-08 13:30:00,91.25,91.47,91.17,91.17,17294.0,83.0473,83.2475,82.9745,82.9745,17294.0
2020-07-08 14:00:00,91.19,91.36,91.08,91.32,22446.0,82.9927,83.1474,82.8925,83.111,22446.0
2020-07-08 14:30:00,91.3,91.39,91.16,91.25,11778.0,83.0928,83.1747,82.9654,83.0473,11778.0
2020-07-08 15:00:00,91.38,91.6,91.32,91.54,30192.0,83.1656,83.3658,83.111,83.3112,30192.0
2020-07-08 15:30:00,91.56,91.88,91.52,91.82,92104.0,83.3294,83.6206,83.293,83.566,92104.0
2020-07-09 09:30:00,91.24,91.9,91.17,91.68,38558.0,83.0382,83.6388,82.9745,83.4386,38558.0
2020-07-09 10:00:00,91.61,92.16,91.54,91.87,40086.0,83.3749,83.8755,83.3112,83.6115,40086.0
2020-07-09 10:30:00,91.82,91.9,91.53,91.69,32448.0,83.566,83.6388,83.3021,83.4477,32448.0
2020-07-09 11:00:00,91.67,91.79,91.24,91.54,35464.0,83.4295,83.5387,83.0382,83.3112,35464.0
2020-07-09 11:30:00,91.49,91.55,91.23,91.47,25344.0,83.2657,83.3203,83.0291,83.2475,25344.0
2020-07-09 12:00:00,91.45,91.94,91.45,91.86,13180.0,83.2293,83.6752,83.2293,83.6024,13180.0
2020-07-09 12:30:00,91.86,91.91,91.67,91.88,13684.0,83.6024,83.6479,83.4295,83.6206,13684.0
2020-07-09 13:00:00,91.89,92.12,91.88,92.09,19174.0,83.6297,83.8391,83.6206,83.8118,19174.0
2020-07-09 13:30:00,92.1,92.11,91.9,91.94,14082.0,83.8209,83.83,83.6388,83.6752,14082.0
2020-07-09 14:00:00,91.9,92.11,91.86,92.1,20754.0,83.6388,83.83,83.6024,83.8209,20754.0
2020-07-09 14:30:00,92.14,92.27,92.01,92.23,18676.0,83.8573,83.9756,83.7389,83.9392,18676.0
2020-07-09 15:00:00,92.2,92.31,92.01,92.06,32614.0,83.9119,84.012,83.7389,83.7844,32614.0
2020-07-09 15:30:00,92.0,92.14,91.69,91.89,104338.0,83.7298,83.8573,83.4477,83.6297,104338.0
2020-07-10 09:30:00,91.94,92.13,91.54,91.73,42530.0,83.6752,83.8482,83.3112,83.4841,42530.0
2020-07-10 10:00:00,91.69,92.14,91.27,92.13,24614.0,83.4477,83.8573,83.0655,83.8482,24614.0
2020-07-10 10:30:00,92.11,92.38,92.08,92.31,28620.0,83.83,84.0757,83.8027,84.012,28620.0
2020-07-10 11:00:00,92.32,92.41,91.94,92.35,36534.0,84.0211,84.103,83.6752,84.0484,36534.0
2020-07-10 11:30:00,92.36,92.64,92.27,92.33,27252.0,84.0575,84.3123,83.9756,84.0302,27252.0
2020-07-10 12:00:00,92.3,92.58,92.3,92.46,21670.0,84.0029,84.2577,84.0029,84.1485,21670.0
2020-07-10 12:30:00,92.46,92.64,92.42,92.48,15922.0,84.1485,84.3123,84.1121,84.1667,15922.0
2020-07-10 13:00:00,92.47,92.47,92.33,92.42,15400.0,84.1576,84.1576,84.0302,84.1121,15400.0
2020-07-10 13:30:00,92.41,92.59,92.39,92.52,13690.0,84.103,84.2668,84.0848,84.2031,13690.0
2020-07-10 14:00:00,92.54,92.54,92.39,92.43,16964.0,84.2213,84.2213,84.0848,84.1212,16964.0
2020-07-10 14:30:00,92.48,92.55,92.27,92.53,19646.0,84.1667,84.2304,83.9756,84.2122,19646.0
2020-07-10 15:00:00,92.48,92.67,92.44,92.54,20032.0,84.1667,84.3396,84.1303,84.2213,20032.0
2020-07-10 15:30:00,92.47,93.05,92.42,92.98,176434.0,84.1576,84.6855,84.1121,84.6217,176434.0
2020-07-13 09:30:00,93.25,93.65,93.11,93.44,59210.0,84.8675,85.2315,84.7401,85.0404,59210.0
2020-07-13 10:00:00,93.4,94.14,93.4,93.67,68418.0,85.004,85.6775,85.004,85.2497,68418.0
2020-07-13 10:30:00,93.66,93.74,93.19,93.51,28730.0,85.2406,85.3134,84.8129,85.1041,28730.0
2020-07-13 11:00:00,93.51,93.51,93.25,93.45,18700.0,85.1041,85.1041,84.8675,85.0495,18700.0
2020-07-13 11:30:00,93.41,93.45,92.96,93.12,18288.0,85.0131,85.0495,84.6035,84.7492,18288.0
2020-07-13 12:00:00,93.17,93.38,93.16,93.31,12798.0,84.7947,84.9858,84.7856,84.9221,12798.0
2020-07-13 12:30:00,93.33,93.33,92.86,92.88,13984.0,84.9403,84.9403,84.5125,84.5307,13984.0
2020-07-13 13:00:00,92.89,92.89,92.67,92.68,22200.0,84.5398,84.5398,84.3396,84.3487,22200.0
2020-07-13 13:30:00,92.74,92.88,92.53,92.79,12808.0,84.4033,84.5307,84.2122,84.4488,12808.0
2020-07-13 14:00:00,92.81,92.88,92.36,92.42,33094.0,84.467,84.5307,84.0575,84.1121,33094.0
2020-07-13 14:30:00,92.44,92.61,92.39,92.6,36412.0,84.1303,84.285,84.0848,84.2759,36412.0
2020-07-13 15:00:00,92.59,92.59,91.89,91.89,31356.0,84.2668,84.2668,83.6297,83.6297,31356.0
2020-07-13 15:30:00,91.88,91.92,91.29,91.43,156108.0,83.6206,83.657,83.0837,83.2111,156108.0
2020-07-14 09:30:00,91.24,92.66,91.24,92.47,55866.0,83.0382,84.3305,83.0382,84.1576,55866.0
2020-07-14 10:00:00,92.4,93.13,92.33,93.05,59934.0,84.0939,84.7583,84.0302,84.6855,59934.0
2020-07-14 10:30:00,93.2,93.72,93.1,93.61,47968.0,84.822,85.2952,84.731,85.1951,47968.0
2020-07-14 11:00:00,93.66,94.27,93.6,94.21,70908.0,85.2406,85.7958,85.186,85.7412,70908.0
2020-07-14 11:30:00,94.16,94.44,94.03,94.21,57866.0,85.6957,85.9505,85.5774,85.7412,57866.0
2020-07-14 12:00:00,94.13,94.13,93.72,93.79,24022.0,85.6684,85.6684,85.2952,85.3589,24022.0
2020-07-14 12:30:00,93.78,93.91,93.71,93.76,15920.0,85.3498,85.4681,85.2861,85.3316,15920.0
2020-07-14 13:00:00,93.73,94.09,93.63,94.09,21924.0,85.3043,85.632,85.2133,85.632,21924.0
2020-07-14 13:30:00,94.07,94.42,94.02,94.17,67320.0,85.6138,85.9323,85.5683,85.7048,67320.0
2020-07-14 14:00:00,94.17,94.6,94.17,94.46,47604.0,85.7048,86.0961,85.7048,85.9687,47604.0
2020-07-14 14:30:00,94.46,94.57,94.16,94.52,34586.0,85.9687,86.0688,85.6957,86.0233,34586.0
2020-07-14 15:00:00,94.5,94.61,94.2,94.58,60312.0,86.0051,86.1052,85.7321,86.0779,60312.0
2020-07-14 15:30:00,94.61,94.92,94.57,94.72,219406.0,86.1052,86.3874,86.0688,86.2053,219406.0
2020-07-15 09:30:00,95.1,95.7,94.31,94.71,84356.0,86.5512,87.0972,85.8322,86.1962,84356.0
2020-07-15 10:00:00,94.71,94.86,94.41,94.64,30752.0,86.1962,86.3327,85.9232,86.1325,30752.0
2020-07-15 10:30:00,94.73,95.01,94.58,94.66,29862.0,86.2144,86.4693,86.0779,86.1507,29862.0
2020-07-15 11:00:00,94.61,95.04,94.54,95.04,27924.0,86.1052,86.4966,86.0415,86.4966,27924.0
2020-07-15 11:30:00,95.07,95.12,94.79,94.89,25438.0,86.5239,86.5694,86.269,86.3601,25438.0
2020-07-15 12:00:00,94.83,94.96,94.58,94.84,37178.0,86.3054,86.4238,86.0779,86.3145,37178.0
2020-07-15 12:30:00,94.89,94.92,94.73,94.92,17510.0,86.3601,86.3874,86.2144,86.3874,17510.0
2020-07-15 13:00:00,94.89,95.21,94.89,94.99,15428.0,86.3601,86.6513,86.3601,86.4511,15428.0
2020-07-15 13:30:00,94.97,95.37,94.97,95.08,20364.0,86.4329,86.7969,86.4329,86.533,20364.0
2020-07-15 14:00:00,95.04,95.23,94.85,95.13,32158.0,86.4966,86.6695,86.3236,86.5785,32158.0
2020-07-15 14:30:00,95.07,95.08,94.66,94.67,33030.0,86.5239,86.533,86.1507,86.1598,33030.0
2020-07-15 15:00:00,94.67,94.73,94.38,94.61,30562.0,86.1598,86.2144,85.8959,86.1052,30562.0
2020-07-15 15:30:00,94.62,94.95,94.53,94.61,111194.0,86.1143,86.4147,86.0324,86.1052,111194.0
2020-07-16 09:30:00,94.52,94.91,94.39,94.7,36652.0,86.0233,86.3783,85.905,86.1871,36652.0
2020-07-16 10:00:00,94.71,95.17,94.7,95.06,20558.0,86.1962,86.6149,86.1871,86.5148,20558.0
2020-07-16 10:30:00,95.11,95.25,95.05,95.07,26048.0,86.5603,86.6877,86.5057,86.5239,26048.0
2020-07-16 11:00:00,95.11,95.42,94.82,94.99,32340.0,86.5603,86.8424,86.2963,86.4511,32340.0
2020-07-16 11:30:00,94.96,94.96,94.43,94.46,17480.0,86.4238,86.4238,85.9414,85.9687,17480.0
2020-07-16 12:00:00,94.4,94.64,94.39,94.64,10666.0,85.9141,86.1325,85.905,86.1325,10666.0
2020-07-16 12:30:00,94.67,94.92,94.67,94.79,25966.0,86.1598,86.3874,86.1598,86.269,25966.0
2020-07-16 13:00:00,94.83,94.89,94.72,94.79,11192.0,86.3054,86.3601,86.2053,86.269,11192.0
2020-07-16 13:30:00,94.82,94.83,94.61,94.64,10858.0,86.2963,86.3054,86.1052,86.1325,10858.0
2020-07-16 14:00:00,94.67,94.75,94.54,94.7,16964.0,86.1598,86.2326,86.0415,86.1871,16964.0
2020-07-16 14:30:00,94.76,94.83,94.66,94.7,18238.0,86.2417,86.3054,86.1507,86.1871,18238.0
2020-07-16 15:00:00,94.73,95.02,94.72,95.01,21336.0,86.2144,86.4784,86.2053,86.4693,21336.0
2020-07-16 15:30:00,95.01,95.06,94.67,94.83,105016.0,86.4693,86.5148,86.1598,86.3054,105016.0
2020-07-17 09:30:00,95.38,95.44,95.0,95.01,66914.0,86.806,86.8606,86.4602,86.4693,66914.0
2020-07-17 10:00:00,94.97,95.39,94.92,95.26,22060.0,86.4329,86.8151,86.3874,86.6968,22060.0
2020-07-17 10:30:00,95.37,95.41,95.09,95.11,19474.0,86.7969,86.8333,86.5421,86.5603,19474.0
2020-07-17 11:00:00,95.09,95.67,95.06,95.67,20066.0,86.5421,87.0699,86.5148,87.0699,20066.0
2020-07-17 11:30:00,95.59,95.82,95.55,95.8,18604.0,86.9971,87.2065,86.9607,87.1882,18604.0
2020-07-17 12:00:00,95.77,95.96,95.61,95.88,14244.0,87.1609,87.3339,87.0153,87.2611,14244.0
2020-07-17 12:30:00,95.81,96.11,95.75,95.92,12012.0,87.1974,87.4704,87.1427,87.2975,12012.0
2020-07-17 13:00:00,95.87,96.0,95.7,95.83,19354.0,87.252,87.3703,87.0972,87.2156,19354.0
2020-07-17 13:30:00,95.88,96.02,95.82,95.95,16976.0,87.2611,87.3885,87.2065,87.3248,16976.0
2020-07-17 14:00:00,95.96,96.17,95.94,96.08,36430.0,87.3339,87.525,87.3157,87.4431,36430.0
2020-07-17 14:30:00,96.07,96.08,95.7,95.7,41788.0,87.434,87.4431,87.0972,87.0972,41788.0
2020-07-17 15:00:00,95.7,95.74,95.51,95.69,33870.0,87.0972,87.1336,86.9243,87.0881,33870.0
2020-07-17 15:30:00,95.7,95.86,95.44,95.45,162678.0,87.0972,87.2429,86.8606,86.8697,162678.0
2020-07-20 09:30:00,95.21,95.48,94.97,95.09,63544.0,86.6513,86.897,86.4329,86.5421,63544.0
2020-07-20 10:00:00,95.09,95.33,94.87,95.07,26498.0,86.5421,86.7605,86.3419,86.5239,26498.0
2020-07-20 10:30:00,95.08,95.48,94.97,95.31,38962.0,86.533,86.897,86.4329,86.7423,38962.0
2020-07-20 11:00:00,95.32,95.5,95.19,95.22,19034.0,86.7514,86.9152,86.6331,86.6604,19034.0
2020-07-20 11:30:00,95.19,95.21,94.97,95.17,16602.0,86.6331,86.6513,86.4329,86.6149,16602.0
2020-07-20 12:00:00,95.17,95.36,95.12,95.29,16896.0,86.6149,86.7878,86.5694,86.7241,16896.0
2020-07-20 12:30:00,95.3,95.58,95.29,95.46,24370.0,86.7332,86.988,86.7241,86.8788,24370.0
2020-07-20 13:00:00,95.47,95.53,95.39,95.49,21108.0,86.8879,86.9425,86.8151,86.9061,21108.0
2020-07-20 13:30:00,95.5,95.74,95.39,95.73,20308.0,86.9152,87.1336,86.8151,87.1245,20308.0
2020-07-20 14:00:00,95.7,95.81,95.58,95.7,20492.0,87.0972,87.1974,86.988,87.0972,20492.0
2020-07-20 14:30:00,95.71,95.86,95.69,95.73,27130.0,87.1063,87.2429,87.0881,87.1245,27130.0
2020-07-20 15:00:00,95.75,95.78,95.4,95.62,28688.0,87.1427,87.17,86.8242,87.0244,28688.0
2020-07-20 15:30:00,95.64,95.84,95.64,95.79,92838.0,87.0426,87.2247,87.0426,87.1791,92838.0
2020-07-21 09:30:00,97.0,97.39,96.53,97.34,49160.0,88.2804,88.6353,87.8526,88.5898,49160.0
2020-07-21 10:00:00,97.36,97.99,97.33,97.58,173990.0,88.608,89.1814,88.5807,88.8082,173990.0
2020-07-21 10:30:00,97.63,98.26,97.59,98.07,32978.0,88.8537,89.4271,88.8173,89.2542,32978.0
2020-07-21 11:00:00,98.07,98.07,97.53,97.75,25926.0,89.2542,89.2542,88.7627,88.963,25926.0
2020-07-21 11:30:00,97.76,97.82,97.27,97.36,39984.0,88.9721,89.0267,88.5261,88.608,39984.0
2020-07-21 12:00:00,97.4,97.72,97.27,97.63,27704.0,88.6444,88.9357,88.5261,88.8537,27704.0
2020-07-21 12:30:00,97.67,97.69,97.26,97.39,15492.0,88.8901,88.9084,88.517,88.6353,15492.0
2020-07-21 13:00:00,97.36,97.41,97.17,97.3,15768.0,88.608,88.6535,88.4351,88.5534,15768.0
2020-07-21 13:30:00,97.3,97.46,97.2,97.36,18964.0,88.5534,88.699,88.4624,88.608,18964.0
2020-07-21 14:00:00,97.36,97.48,97.19,97.26,22304.0,88.608,88.7172,88.4533,88.517,22304.0
2020-07-21 14:30:00,97.26,97.32,97.14,97.14,24626.0,88.517,88.5716,88.4078,88.4078,24626.0
2020-07-21 15:00:00,97.17,97.23,96.87,96.89,52842.0,88.4351,88.4897,88.1621,88.1803,52842.0
2020-07-21 15:30:00,96.89,96.99,96.61,96.83,138012.0,88.1803,88.2713,87.9254,88.1257,138012.0
2020-07-22 09:30:00,97.36,97.46,96.05,96.37,66524.0,88.608,88.699,87.4158,87.707,66524.0
2020-07-22 10:00:00,96.44,96.44,95.79,95.97,78326.0,87.7707,87.7707,87.1791,87.343,78326.0
2020-07-22 10:30:00,95.97,96.32,95.84,96.1,35006.0,87.343,87.6615,87.2247,87.4613,35006.0
2020-07-22 11:00:00,96.07,96.46,96.03,96.46,39954.0,87.434,87.7889,87.3976,87.7889,39954.0
2020-07-22 11:30:00,96.45,96.6,96.3,96.57,36400.0,87.7798,87.9163,87.6433,87.889,36400.0
2020-07-22 12:00:00,96.61,96.73,96.51,96.72,20876.0,87.9254,88.0346,87.8344,88.0255,20876.0
2020-07-22 12:30:00,96.65,96.71,96.56,96.71,24226.0,87.9618,88.0164,87.8799,88.0164,24226.0
2020-07-22 13:00:00,96.64,96.8,96.59,96.76,42092.0,87.9527,88.0984,87.9072,88.062,42092.0
2020-07-22 13:30:00,96.76,96.78,96.43,96.47,19354.0,88.062,88.0802,87.7616,87.798,19354.0
2020-07-22 14:00:00,96.47,96.65,96.42,96.58,34498.0,87.798,87.9618,87.7525,87.8981,34498.0
2020-07-22 14:30:00,96.58,96.8,96.52,96.63,28080.0,87.8981,88.0984,87.8435,87.9436,28080.0
2020-07-22 15:00:00,96.57,96.76,96.56,96.58,33318.0,87.889,88.062,87.8799,87.8981,33318.0
2020-07-22 15:30:00,96.59,97.04,96.58,96.89,161250.0,87.9072,88.3168,87.8981,88.1803,161250.0
2020-07-23 09:30:00,97.1,97.94,97.1,97.91,25270.0,88.3714,89.1359,88.3714,89.1086,25270.0
2020-07-23 10:00:00,97.95,98.26,97.94,98.2,18822.0,89.145,89.4271,89.1359,89.3725,18822.0
2020-07-23 10:30:00,98.22,98.31,97.74,97.75,13130.0,89.3907,89.4726,88.9539,88.963,13130.0
2020-07-23 11:00:00,97.8,98.25,97.74,98.22,14452.0,89.0085,89.418,88.9539,89.3907,14452.0
2020-07-23 11:30:00,98.2,98.39,98.11,98.31,13406.0,89.3725,89.5454,89.2906,89.4726,13406.0
2020-07-23 12:00:00,98.23,98.32,98.14,98.19,17114.0,89.3998,89.4817,89.3179,89.3634,17114.0
2020-07-23 12:30:00,98.19,98.22,97.98,97.99,22506.0,89.3634,89.3907,89.1723,89.1814,22506.0
2020-07-23 13:00:00,98.01,98.24,97.94,97.98,21976.0,89.1996,89.4089,89.1359,89.1723,21976.0
2020-07-23 13:30:00,97.94,97.98,97.82,97.86,20550.0,89.1359,89.1723,89.0267,89.0631,20550.0
2020-07-23 14:00:00,97.8,97.82,97.39,97.63,33218.0,89.0085,89.0267,88.6353,88.8537,33218.0
2020-07-23 14:30:00,97.63,97.74,97.42,97.74,19474.0,88.8537,88.9539,88.6626,88.9539,19474.0
2020-07-23 15:00:00,97.75,97.88,97.63,97.84,34432.0,88.963,89.0813,88.8537,89.0449,34432.0
2020-07-23 15:30:00,97.83,98.05,97.6,97.95,116182.0,89.0358,89.236,88.8264,89.145,116182.0
2020-07-24 09:30:00,97.62,98.26,97.16,97.22,68528.0,88.8446,89.4271,88.426,88.4806,68528.0
2020-07-24 10:00:00,97.25,97.86,97.22,97.39,19726.0,88.5079,89.0631,88.4806,88.6353,19726.0
2020-07-24 10:30:00,97.41,97.41,96.71,97.2,20910.0,88.6535,88.6535,88.0164,88.4624,20910.0
2020-07-24 11:00:00,97.14,97.42,97.0,97.11,19108.0,88.4078,88.6626,88.2804,88.3805,19108.0
2020-07-24 11:30:00,97.04,97.11,96.76,96.83,19494.0,88.3168,88.3805,88.062,88.1257,19494.0
2020-07-24 12:00:00,96.8,96.96,96.64,96.88,21082.0,88.0984,88.244,87.9527,88.1712,21082.0
2020-07-24 12:30:00,96.89,96.97,96.66,96.66,13394.0,88.1803,88.2531,87.9709,87.9709,13394.0
2020-07-24 13:00:00,96.64,96.69,96.31,96.63,46088.0,87.9527,87.9982,87.6524,87.9436,46088.0
2020-07-24 13:30:00,96.61,96.87,96.43,96.77,29132.0,87.9254,88.1621,87.7616,88.0711,29132.0
2020-07-24 14:00:00,96.76,97.1,96.76,97.02,17898.0,88.062,88.3714,88.062,88.2986,17898.0
2020-07-24 14:30:00,97.01,97.06,96.83,96.86,26438.0,88.2895,88.335,88.1257,88.153,26438.0
2020-07-24 15:00:00,96.86,96.92,96.63,96.66,43652.0,88.153,88.2076,87.9436,87.9709,43652.0
2020-07-24 15:30:00,96.69,96.89,96.46,96.76,216050.0,87.9982,88.1803,87.7889,88.062,216050.0
2020-07-27 09:30:00,96.91,97.22,96.59,97.17,41308.0,88.1985,88.4806,87.9072,88.4351,41308.0
2020-07-27 10:00:00,97.14,97.46,97.14,97.33,19780.0,88.4078,88.699,88.4078,88.5807,19780.0
2020-07-27 10:30:00,97.28,97.42,97.13,97.32,17898.0,88.5352,88.6626,88.3987,88.5716,17898.0
2020-07-27 11:00:00,97.4,97.47,97.1,97.11,28086.0,88.6444,88.7081,88.3714,88.3805,28086.0
2020-07-27 11:30:00,97.19,97.41,97.14,97.19,12650.0,88.4533,88.6535,88.4078,88.4533,12650.0
2020-07-27 12:00:00,97.23,97.39,97.23,97.36,12832.0,88.4897,88.6353,88.4897,88.608,12832.0
2020-07-27 12:30:00,97.41,97.53,97.35,97.46,9156.0,88.6535,88.7627,88.5989,88.699,9156.0
2020-07-27 13:00:00,97.46,97.69,97.45,97.57,8054.0,88.699,88.9084,88.6899,88.7991,8054.0
2020-07-27 13:30:00,97.56,97.61,97.37,97.39,15202.0,88.79,88.8355,88.6171,88.6353,15202.0
2020-07-27 14:00:00,97.42,97.73,97.39,97.6,24030.0,88.6626,88.9448,88.6353,88.8264,24030.0
2020-07-27 14:30:00,97.71,97.81,97.66,97.77,17414.0,88.9266,89.0176,88.881,88.9812,17414.0
2020-07-27 15:00:00,97.76,97.86,97.72,97.84,20094.0,88.9721,89.0631,88.9357,89.0449,20094.0
2020-07-27 15:30:00,97.87,98.04,97.82,98.01,108118.0,89.0722,89.2269,89.0267,89.1996,108118.0
2020-07-28 09:30:00,95.75,97.11,95.24,97.03,146910.0,87.1427,88.3805,86.6786,88.3077,146910.0
2020-07-28 10:00:00,97.18,97.42,97.07,97.38,48336.0,88.4442,88.6626,88.3441,88.6262,48336.0
2020-07-28 10:30:00,97.45,97.63,97.36,97.4,47504.0,88.6899,88.8537,88.608,88.6444,47504.0
2020-07-28 11:00:00,97.42,97.42,96.67,96.76,42742.0,88.6626,88.6626,87.98,88.062,42742.0
2020-07-28 11:30:00,96.8,97.11,96.77,96.88,27876.0,88.0984,88.3805,88.0711,88.1712,27876.0
2020-07-28 12:00:00,96.84,97.03,96.63,96.74,35610.0,88.1348,88.3077,87.9436,88.0438,35610.0
2020-07-28 12:30:00,96.74,96.89,96.69,96.86,20976.0,88.0438,88.1803,87.9982,88.153,20976.0
2020-07-28 13:00:00,96.91,97.2,96.85,97.2,19438.0,88.1985,88.4624,88.1439,88.4624,19438.0
2020-07-28 13:30:00,97.15,97.35,97.15,97.28,12694.0,88.4169,88.5989,88.4169,88.5352,12694.0
2020-07-28 14:00:00,97.28,97.33,97.05,97.22,32016.0,88.5352,88.5807,88.3259,88.4806,32016.0
2020-07-28 14:30:00,97.22,97.35,97.01,97.08,30150.0,88.4806,88.5989,88.2895,88.3532,30150.0
2020-07-28 15:00:00,97.04,97.04,96.61,96.69,54812.0,88.3168,88.3168,87.9254,87.9982,54812.0
2020-07-28 15:30:00,96.72,96.8,96.45,96.45,116790.0,88.0255,88.0984,87.7798,87.7798,116790.0
2020-07-29 09:30:00,96.96,97.25,96.68,97.1,40720.0,88.244,88.5079,87.9891,88.3714,40720.0
2020-07-29 10:00:00,97.1,97.56,97.03,97.54,37210.0,88.3714,88.79,88.3077,88.7718,37210.0
2020-07-29 10:30:00,97.56,97.78,97.55,97.72,25072.0,88.79,88.9903,88.7809,88.9357,25072.0
2020-07-29 11:00:00,97.67,97.73,97.35,97.43,16818.0,88.8901,88.9448,88.5989,88.6717,16818.0
2020-07-29 11:30:00,97.44,97.67,97.32,97.41,11436.0,88.6808,88.8901,88.5716,88.6535,11436.0
2020-07-29 12:00:00,97.4,97.4,96.96,97.21,11962.0,88.6444,88.6444,88.244,88.4715,11962.0
2020-07-29 12:30:00,97.16,97.22,97.0,97.07,15348.0,88.426,88.4806,88.2804,88.3441,15348.0
2020-07-29 13:00:00,97.08,97.11,96.95,96.95,13512.0,88.3532,88.3805,88.2349,88.2349,13512.0
2020-07-29 13:30:00,96.98,97.0,96.85,96.9,16886.0,88.2622,88.2804,88.1439,88.1894,16886.0
2020-07-29 14:00:00,96.89,97.33,96.8,97.32,14258.0,88.1803,88.5807,88.0984,88.5716,14258.0
2020-07-29 14:30:00,97.39,97.42,97.02,97.03,29972.0,88.6353,88.6626,88.2986,88.3077,29972.0
2020-07-29 15:00:00,97.1,97.45,96.92,97.43,49834.0,88.3714,88.6899,88.2076,88.6717,49834.0
2020-07-29 15:30:00,97.39,97.46,97.06,97.16,112764.0,88.6353,88.699,88.335,88.426,112764.0
2020-07-30 09:30:00,96.68,96.68,95.83,95.99,37478.0,87.9891,87.9891,87.2156,87.3612,37478.0
2020-07-30 10:00:00,96.03,96.4,95.75,96.1,29022.0,87.3976,87.7343,87.1427,87.4613,29022.0
2020-07-30 10:30:00,96.07,96.52,96.0,96.34,17654.0,87.434,87.8435,87.3703,87.6797,17654.0
2020-07-30 11:00:00,96.31,96.42,96.06,96.06,36744.0,87.6524,87.7525,87.4249,87.4249,36744.0
2020-07-30 11:30:00,96.1,96.46,96.06,96.43,18034.0,87.4613,87.7889,87.4249,87.7616,18034.0
2020-07-30 12:00:00,96.48,96.79,96.29,96.79,46306.0,87.8071,88.0893,87.6342,88.0893,46306.0
2020-07-30 12:30:00,96.8,97.05,96.69,96.9,18660.0,88.0984,88.3259,87.9982,88.1894,18660.0
2020-07-30 13:00:00,96.89,97.02,96.86,96.86,17466.0,88.1803,88.2986,88.153,88.153,17466.0
2020-07-30 13:30:00,96.82,96.87,96.61,96.86,23256.0,88.1166,88.1621,87.9254,88.153,23256.0
2020-07-30 14:00:00,96.83,96.83,96.53,96.75,21580.0,88.1257,88.1257,87.8526,88.0529,21580.0
2020-07-30 14:30:00,96.79,96.89,96.63,96.75,40710.0,88.0893,88.1803,87.9436,88.0529,40710.0
2020-07-30 15:00:00,96.79,96.92,96.66,96.88,82270.0,88.0893,88.2076,87.9709,88.1712,82270.0
2020-07-30 15:30:00,96.92,96.95,96.71,96.92,84946.0,88.2076,88.2349,88.0164,88.2076,84946.0
2020-07-31 09:30:00,96.6,97.02,96.46,96.53,31430.0,87.9163,88.2986,87.7889,87.8526,31430.0
2020-07-31 10:00:00,96.48,96.67,96.42,96.53,21228.0,87.8071,87.98,87.7525,87.8526,21228.0
2020-07-31 10:30:00,96.42,96.57,96.24,96.49,16080.0,87.7525,87.889,87.5887,87.8162,16080.0
2020-07-31 11:00:00,96.49,96.92,96.42,96.88,19194.0,87.8162,88.2076,87.7525,88.1712,19194.0
2020-07-31 11:30:00,96.92,96.92,96.72,96.82,18770.0,88.2076,88.2076,88.0255,88.1166,18770.0
2020-07-31 12:00:00,96.78,96.86,96.54,96.86,68174.0,88.0802,88.153,87.8617,88.153,68174.0
2020-07-31 12:30:00,96.8,96.8,96.08,96.08,20430.0,88.0984,88.0984,87.4431,87.4431,20430.0
2020-07-31 13:00:00,96.1,96.13,95.92,95.95,16458.0,87.4613,87.4886,87.2975,87.3248,16458.0
2020-07-31 13:30:00,95.97,95.97,95.76,95.83,11968.0,87.343,87.343,87.1518,87.2156,11968.0
2020-07-31 14:00:00,95.86,95.89,95.47,95.57,19294.0,87.2429,87.2702,86.8879,86.9789,19294.0
2020-07-31 14:30:00,95.61,96.13,95.59,96.1,15414.0,87.0153,87.4886,86.9971,87.4613,15414.0
2020-07-31 15:00:00,96.13,96.38,96.11,96.32,23876.0,87.4886,87.7161,87.4704,87.6615,23876.0
2020-07-31 15:30:00,96.3,97.45,96.3,97.45,165700.0,87.6433,88.6899,87.6433,88.6899,165700.0
2020-08-03 09:30:00,97.85,98.17,97.24,97.78,59140.0,89.054,89.3452,88.4988,88.9903,59140.0
2020-08-03 10:00:00,97.7,98.59,97.7,98.17,41168.0,88.9175,89.7274,88.9175,89.3452,41168.0
2020-08-03 10:30:00,98.12,98.5,98.11,98.26,24496.0,89.2997,89.6455,89.2906,89.4271,24496.0
2020-08-03 11:00:00,98.33,98.58,98.1,98.14,24924.0,89.4908,89.7183,89.2815,89.3179,24924.0
2020-08-03 11:30:00,98.24,98.33,97.92,97.99,11696.0,89.4089,89.4908,89.1177,89.1814,11696.0
2020-08-03 12:00:00,98.01,98.32,97.93,98.2,29424.0,89.1996,89.4817,89.1268,89.3725,29424.0
2020-08-03 12:30:00,98.14,98.28,97.99,98.28,16016.0,89.3179,89.4453,89.1814,89.4453,16016.0
2020-08-03 13:00:00,98.22,98.37,98.14,98.37,18526.0,89.3907,89.5272,89.3179,89.5272,18526.0
2020-08-03 13:30:00,98.39,98.42,98.26,98.3,16830.0,89.5454,89.5727,89.4271,89.4635,16830.0
2020-08-03 14:00:00,98.31,98.42,98.26,98.38,17770.0,89.4726,89.5727,89.4271,89.5363,17770.0
2020-08-03 14:30:00,98.36,98.5,98.33,98.36,29316.0,89.5181,89.6455,89.4908,89.5181,29316.0
2020-08-03 15:00:00,98.33,98.5,98.32,98.41,27688.0,89.4908,89.6455,89.4817,89.5636,27688.0
2020-08-03 15:30:00,98.42,98.46,98.08,98.08,134892.0,89.5727,89.6091,89.2633,89.2633,134892.0
2020-08-04 09:30:00,98.01,98.74,97.97,98.5,43174.0,89.1996,89.864,89.1632,89.6455,43174.0
2020-08-04 10:00:00,98.52,98.6,98.33,98.57,11208.0,89.6637,89.7365,89.4908,89.7092,11208.0
2020-08-04 10:30:00,98.56,99.06,98.55,99.04,16108.0,89.7001,90.1552,89.691,90.137,16108.0
2020-08-04 11:00:00,99.03,99.42,98.93,99.39,12398.0,90.1279,90.4828,90.0369,90.4555,12398.0
2020-08-04 11:30:00,99.37,99.38,99.17,99.17,12448.0,90.4373,90.4464,90.2553,90.2553,12448.0
2020-08-04 12:00:00,99.2,99.24,98.97,99.02,22434.0,90.2826,90.319,90.0733,90.1188,22434.0
2020-08-04 12:30:00,99.02,99.02,98.64,98.72,28822.0,90.1188,90.1188,89.773,89.8458,28822.0
2020-08-04 13:00:00,98.72,99.07,98.65,99.07,13014.0,89.8458,90.1643,89.7821,90.1643,13014.0
2020-08-04 13:30:00,99.05,99.21,98.96,99.21,16786.0,90.1461,90.2917,90.0642,90.2917,16786.0
2020-08-04 14:00:00,99.22,99.29,99.11,99.2,15016.0,90.3008,90.3645,90.2007,90.2826,15016.0
2020-08-04 14:30:00,99.15,99.18,98.89,99.12,35472.0,90.2371,90.2644,90.0005,90.2098,35472.0
2020-08-04 15:00:00,99.13,99.24,98.89,98.99,56202.0,90.2189,90.319,90.0005,90.0915,56202.0
2020-08-04 15:30:00,99.0,99.24,98.91,99.07,105584.0,90.1006,90.319,90.0187,90.1643,105584.0
2020-08-05 09:30:00,99.35,99.39,98.71,98.72,18284.0,90.4191,90.4555,89.8367,89.8458,18284.0
2020-08-05 10:00:00,98.66,98.66,97.82,98.23,20110.0,89.7912,89.7912,89.0267,89.3998,20110.0
2020-08-05 10:30:00,98.25,98.3,98.02,98.2,19314.0,89.418,89.4635,89.2087,89.3725,19314.0
2020-08-05 11:00:00,98.22,98.58,98.16,98.41,12426.0,89.3907,89.7183,89.3361,89.5636,12426.0
2020-08-05 11:30:00,98.4,98.67,98.33,98.35,11994.0,89.5545,89.8003,89.4908,89.509,11994.0
2020-08-05 12:00:00,98.35,98.61,98.26,98.42,22530.0,89.509,89.7457,89.4271,89.5727,22530.0
2020-08-05 12:30:00,98.47,98.65,98.47,98.65,24180.0,89.6182,89.7821,89.6182,89.7821,24180.0
2020-08-05 13:00:00,98.64,99.02,98.64,99.0,20818.0,89.773,90.1188,89.773,90.1006,20818.0
2020-08-05 13:30:00,98.99,99.01,98.76,98.76,20344.0,90.0915,90.1097,89.8822,89.8822,20344.0
2020-08-05 14:00:00,98.74,98.8,98.49,98.49,28744.0,89.864,89.9186,89.6364,89.6364,28744.0
2020-08-05 14:30:00,98.52,98.64,98.46,98.53,29784.0,89.6637,89.773,89.6091,89.6728,29784.0
2020-08-05 15:00:00,98.57,98.61,98.39,98.61,33162.0,89.7092,89.7457,89.5454,89.7457,33162.0
2020-08-05 15:30:00,98.63,98.86,98.59,98.67,154292.0,89.7639,89.9732,89.7274,89.8003,154292.0
2020-08-06 09:30:00,98.27,98.76,98.13,98.5,18124.0,89.4362,89.8822,89.3088,89.6455,18124.0
2020-08-06 10:00:00,98.61,98.78,98.47,98.74,10786.0,89.7457,89.9004,89.6182,89.864,10786.0
2020-08-06 10:30:00,98.63,98.64,98.21,98.31,33478.0,89.7639,89.773,89.3816,89.4726,33478.0
2020-08-06 11:00:00,98.34,98.46,98.16,98.2,11254.0,89.4999,89.6091,89.3361,89.3725,11254.0
2020-08-06 11:30:00,98.23,98.48,98.22,98.39,14144.0,89.3998,89.6273,89.3907,89.5454,14144.0
2020-08-06 12:00:00,98.41,98.49,98.28,98.3,17048.0,89.5636,89.6364,89.4453,89.4635,17048.0
2020-08-06 12:30:00,98.28,98.67,98.24,98.59,13602.0,89.4453,89.8003,89.4089,89.7274,13602.0
2020-08-06 13:00:00,98.64,98.77,98.64,98.75,17800.0,89.773,89.8913,89.773,89.8731,17800.0
2020-08-06 13:30:00,98.79,99.11,98.77,99.01,19900.0,89.9095,90.2007,89.8913,90.1097,19900.0
2020-08-06 14:00:00,99.0,99.14,98.96,99.07,16760.0,90.1006,90.228,90.0642,90.1643,16760.0
2020-08-06 14:30:00,99.04,99.19,99.0,99.0,15000.0,90.137,90.2735,90.1006,90.1006,15000.0
2020-08-06 15:00:00,99.05,99.21,99.0,99.21,22764.0,90.1461,90.2917,90.1006,90.2917,22764.0
2020-08-06 15:30:00,99.21,99.68,99.14,99.53,211152.0,90.2917,90.7195,90.228,90.5829,211152.0
2020-08-07 09:30:00,99.07,99.9,99.07,99.57,32824.0,90.1643,90.9197,90.1643,90.6194,32824.0
2020-08-07 10:00:00,99.53,99.87,99.38,99.46,29110.0,90.5829,90.8924,90.4464,90.5192,29110.0
2020-08-07 10:30:00,99.43,99.7,99.41,99.63,42504.0,90.4919,90.7377,90.4737,90.674,42504.0
2020-08-07 11:00:00,99.61,100.0,99.58,99.95,68642.0,90.6558,91.0107,90.6285,90.9652,68642.0
2020-08-07 11:30:00,99.96,100.0,99.86,100.0,128486.0,90.9743,91.0107,90.8833,91.0107,128486.0
2020-08-07 12:00:00,99.99,100.5,99.99,100.44,67250.0,91.0016,91.4658,91.0016,91.4111,67250.0
2020-08-07 12:30:00,100.43,100.68,100.38,100.51,31326.0,91.402,91.6296,91.3565,91.4749,31326.0
2020-08-07 13:00:00,100.53,100.61,100.44,100.53,33066.0,91.4931,91.5659,91.4111,91.4931,33066.0
2020-08-07 13:30:00,100.55,100.6,100.16,100.22,41740.0,91.5113,91.5568,91.1563,91.2109,41740.0
2020-08-07 14:00:00,100.3,100.35,100.11,100.35,36064.0,91.2837,91.3292,91.1108,91.3292,36064.0
2020-08-07 14:30:00,100.38,100.73,100.38,100.64,46106.0,91.3565,91.6751,91.3565,91.5932,46106.0
2020-08-07 15:00:00,100.58,100.69,100.42,100.64,44982.0,91.5386,91.6387,91.3929,91.5932,44982.0
2020-08-07 15:30:00,100.65,100.92,100.57,100.78,200612.0,91.6023,91.848,91.5295,91.7206,200612.0
2020-08-10 09:30:00,100.75,100.77,100.33,100.57,29062.0,91.6933,91.7115,91.311,91.5295,29062.0
2020-08-10 10:00:00,100.56,100.57,100.01,100.49,33174.0,91.5204,91.5295,91.0198,91.4567,33174.0
2020-08-10 10:30:00,100.52,100.87,100.46,100.64,39194.0,91.484,91.8025,91.4293,91.5932,39194.0
2020-08-10 11:00:00,100.64,100.8,100.41,100.46,27484.0,91.5932,91.7388,91.3838,91.4293,27484.0
2020-08-10 11:30:00,100.46,100.81,100.39,100.72,27910.0,91.4293,91.7479,91.3656,91.666,27910.0
2020-08-10 12:00:00,100.74,100.91,100.62,100.65,24832.0,91.6842,91.8389,91.575,91.6023,24832.0
2020-08-10 12:30:00,100.67,100.92,100.66,100.86,21272.0,91.6205,91.848,91.6114,91.7934,21272.0
2020-08-10 13:00:00,100.88,100.93,100.75,100.91,24512.0,91.8116,91.8571,91.6933,91.8389,24512.0
2020-08-10 13:30:00,100.95,100.97,100.64,100.7,42642.0,91.8753,91.8935,91.5932,91.6478,42642.0
2020-08-10 14:00:00,100.69,100.85,100.6,100.64,40480.0,91.6387,91.7843,91.5568,91.5932,40480.0
2020-08-10 14:30:00,100.66,101.05,100.66,100.99,31266.0,91.6114,91.9663,91.6114,91.9117,31266.0
2020-08-10 15:00:00,100.99,101.28,100.96,101.11,40234.0,91.9117,92.1756,91.8844,92.0209,40234.0
2020-08-10 15:30:00,101.11,101.26,100.83,100.91,143336.0,92.0209,92.1574,91.7661,91.8389,143336.0
2020-08-11 09:30:00,101.0,101.0,99.63,99.67,25040.0,91.9208,91.9208,90.674,90.7104,25040.0
2020-08-11 10:00:00,99.7,99.7,98.82,99.37,23280.0,90.7377,90.7377,89.9368,90.4373,23280.0
2020-08-11 10:30:00,99.42,99.45,98.93,99.07,26496.0,90.4828,90.5101,90.0369,90.1643,26496.0
2020-08-11 11:00:00,99.06,99.09,98.57,98.89,30134.0,90.1552,90.1825,89.7092,90.0005,30134.0
2020-08-11 11:30:00,98.88,98.97,98.71,98.76,26864.0,89.9914,90.0733,89.8367,89.8822,26864.0
2020-08-11 12:00:00,98.74,98.89,98.61,98.64,26594.0,89.864,90.0005,89.7457,89.773,26594.0
2020-08-11 12:30:00,98.7,99.0,98.64,99.0,29322.0,89.8276,90.1006,89.773,90.1006,29322.0
2020-08-11 13:00:00,99.0,99.36,98.98,99.35,16880.0,90.1006,90.4282,90.0824,90.4191,16880.0
2020-08-11 13:30:00,99.38,99.52,99.19,99.29,18014.0,90.4464,90.5738,90.2735,90.3645,18014.0
2020-08-11 14:00:00,99.24,99.29,99.17,99.17,21964.0,90.319,90.3645,90.2553,90.2553,21964.0
2020-08-11 14:30:00,99.16,99.26,99.03,99.25,14292.0,90.2462,90.3372,90.1279,90.3281,14292.0
2020-08-11 15:00:00,99.21,99.26,98.77,99.17,28942.0,90.2917,90.3372,89.8913,90.2553,28942.0
2020-08-11 15:30:00,99.13,99.17,98.69,98.85,145304.0,90.2189,90.2553,89.8185,89.9641,145304.0
2020-08-12 09:30:00,99.26,99.75,99.25,99.5,32726.0,90.3372,90.7832,90.3281,90.5556,32726.0
2020-08-12 10:00:00,99.5,100.19,99.5,100.19,15574.0,90.5556,91.1836,90.5556,91.1836,15574.0
2020-08-12 10:30:00,100.28,100.49,100.22,100.46,12764.0,91.2655,91.4567,91.2109,91.4293,12764.0
2020-08-12 11:00:00,100.46,101.04,100.38,100.97,26302.0,91.4293,91.9572,91.3565,91.8935,26302.0
2020-08-12 11:30:00,100.98,101.13,100.69,101.1,26908.0,91.9026,92.0391,91.6387,92.0118,26908.0
2020-08-12 12:00:00,101.07,101.48,101.07,101.48,11964.0,91.9845,92.3577,91.9845,92.3577,11964.0
2020-08-12 12:30:00,101.41,101.57,101.22,101.25,10496.0,92.2939,92.4396,92.121,92.1483,10496.0
2020-08-12 13:00:00,101.29,101.43,101.21,101.21,14024.0,92.1847,92.3122,92.1119,92.1119,14024.0
2020-08-12 13:30:00,101.16,101.35,101.01,101.35,30994.0,92.0664,92.2393,91.9299,92.2393,30994.0
2020-08-12 14:00:00,101.36,101.42,101.24,101.31,25080.0,92.2484,92.3031,92.1392,92.2029,25080.0
2020-08-12 14:30:00,101.32,101.36,101.19,101.25,40558.0,92.212,92.2484,92.0937,92.1483,40558.0
2020-08-12 15:00:00,101.26,101.47,101.25,101.27,39036.0,92.1574,92.3486,92.1483,92.1665,39036.0
2020-08-12 15:30:00,101.27,101.27,100.55,100.79,128430.0,92.1665,92.1665,91.5113,91.7297,128430.0
2020-08-13 09:30:00,100.74,100.74,99.37,100.22,69056.0,91.6842,91.6842,90.4373,91.2109,69056.0
2020-08-13 10:00:00,100.28,100.82,99.92,100.7,76302.0,91.2655,91.757,90.9379,91.6478,76302.0
2020-08-13 10:30:00,100.77,100.96,100.39,100.84,33258.0,91.7115,91.8844,91.3656,91.7752,33258.0
2020-08-13 11:00:00,100.85,101.47,100.83,101.3,34088.0,91.7843,92.3486,91.7661,92.1938,34088.0
2020-08-13 11:30:00,101.27,101.39,100.86,100.86,30422.0,92.1665,92.2757,91.7934,91.7934,30422.0
2020-08-13 12:00:00,100.83,101.29,100.81,101.16,31450.0,91.7661,92.1847,91.7479,92.0664,31450.0
2020-08-13 12:30:00,101.17,101.49,101.02,101.26,37632.0,92.0755,92.3668,91.939,92.1574,37632.0
2020-08-13 13:00:00,101.2,101.33,100.96,101.07,51950.0,92.1028,92.2211,91.8844,91.9845,51950.0
2020-08-13 13:30:00,101.13,101.34,100.89,101.18,26948.0,92.0391,92.2302,91.8207,92.0846,26948.0
2020-08-13 14:00:00,101.14,101.14,100.77,100.89,30064.0,92.0482,92.0482,91.7115,91.8207,30064.0
2020-08-13 14:30:00,100.89,100.92,100.63,100.77,35450.0,91.8207,91.848,91.5841,91.7115,35450.0
2020-08-13 15:00:00,100.77,100.95,100.61,100.93,48302.0,91.7115,91.8753,91.5659,91.8571,48302.0
2020-08-13 15:30:00,100.91,101.03,100.67,101.02,97636.0,91.8389,91.9481,91.6205,91.939,97636.0
2020-08-14 09:30:00,101.0,101.13,100.58,101.0,35642.0,91.9208,92.0391,91.5386,91.9208,35642.0
2020-08-14 10:00:00,100.88,101.53,100.76,101.22,28926.0,91.8116,92.4032,91.7024,92.121,28926.0
2020-08-14 10:30:00,101.24,101.76,101.22,101.27,30416.0,92.1392,92.6125,92.121,92.1665,30416.0
2020-08-14 11:00:00,101.27,101.39,101.08,101.09,26970.0,92.1665,92.2757,91.9936,92.0027,26970.0
2020-08-14 11:30:00,101.14,101.27,100.88,100.99,27238.0,92.0482,92.1665,91.8116,91.9117,27238.0
2020-08-14 12:00:00,100.99,101.04,100.74,100.74,39326.0,91.9117,91.9572,91.6842,91.6842,39326.0
2020-08-14 12:30:00,100.78,100.86,100.58,100.63,26920.0,91.7206,91.7934,91.5386,91.5841,26920.0
2020-08-14 13:00:00,100.61,100.73,100.52,100.72,27516.0,91.5659,91.6751,91.484,91.666,27516.0
2020-08-14 13:30:00,100.73,100.8,100.55,100.58,38264.0,91.6751,91.7388,91.5113,91.5386,38264.0
2020-08-14 14:00:00,100.6,100.8,100.54,100.76,31590.0,91.5568,91.7388,91.5022,91.7024,31590.0
2020-08-14 14:30:00,100.75,100.77,100.55,100.64,28062.0,91.6933,91.7115,91.5113,91.5932,28062.0
2020-08-14 15:00:00,100.64,100.71,100.5,100.66,30330.0,91.5932,91.6569,91.4658,91.6114,30330.0
2020-08-14 15:30:00,100.58,100.9,100.42,100.83,84378.0,91.5386,91.8298,91.3929,91.7661,84378.0
2020-08-17 09:30:00,100.25,100.93,100.04,100.8,49154.0,91.2382,91.8571,91.0471,91.7388,49154.0
2020-08-17 10:00:00,100.78,101.39,100.61,101.28,44824.0,91.7206,92.2757,91.5659,92.1756,44824.0
2020-08-17 10:30:00,101.3,101.71,101.3,101.51,40454.0,92.1938,92.567,92.1938,92.385,40454.0
2020-08-17 11:00:00,101.48,101.54,101.21,101.49,32044.0,92.3577,92.4123,92.1119,92.3668,32044.0
2020-08-17 11:30:00,101.47,101.55,101.2,101.23,24782.0,92.3486,92.4214,92.1028,92.1301,24782.0
2020-08-17 12:00:00,101.3,101.31,101.0,101.07,32068.0,92.1938,92.2029,91.9208,91.9845,32068.0
2020-08-17 12:30:00,101.06,101.26,101.0,101.15,25834.0,91.9754,92.1574,91.9208,92.0573,25834.0
2020-08-17 13:00:00,101.05,101.36,101.0,101.31,21446.0,91.9663,92.2484,91.9208,92.2029,21446.0
2020-08-17 13:30:00,101.31,101.33,101.06,101.23,56522.0,92.2029,92.2211,91.9754,92.1301,56522.0
2020-08-17 14:00:00,101.25,101.34,101.16,101.27,30012.0,92.1483,92.2302,92.0664,92.1665,30012.0
2020-08-17 14:30:00,101.24,101.29,101.04,101.06,30670.0,92.1392,92.1847,91.9572,91.9754,30670.0
2020-08-17 15:00:00,101.05,101.17,101.0,101.04,31642.0,91.9663,92.0755,91.9208,91.9572,31642.0
2020-08-17 15:30:00,101.0,101.26,101.0,101.14,122956.0,91.9208,92.1574,91.9208,92.0482,122956.0
2020-08-18 09:30:00,101.17,101.3,100.92,101.0,13836.0,92.0755,92.1938,91.848,91.9208,13836.0
2020-08-18 10:00:00,101.05,101.05,100.46,100.49,17054.0,91.9663,91.9663,91.4293,91.4567,17054.0
2020-08-18 10:30:00,100.57,100.99,100.51,100.97,25876.0,91.5295,91.9117,91.4749,91.8935,25876.0
2020-08-18 11:00:00,100.98,101.09,100.73,100.98,19934.0,91.9026,92.0027,91.6751,91.9026,19934.0
2020-08-18 11:30:00,101.03,101.26,100.93,101.24,14056.0,91.9481,92.1574,91.8571,92.1392,14056.0
2020-08-18 12:00:00,101.24,101.36,101.1,101.33,14364.0,92.1392,92.2484,92.0118,92.2211,14364.0
2020-08-18 12:30:00,101.36,101.67,101.36,101.66,10292.0,92.2484,92.5306,92.2484,92.5215,10292.0
2020-08-18 13:00:00,101.64,101.64,101.33,101.46,19508.0,92.5033,92.5033,92.2211,92.3395,19508.0
2020-08-18 13:30:00,101.54,101.8,101.54,101.78,4940.0,92.4123,92.6489,92.4123,92.6307,4940.0
2020-08-18 14:00:00,101.78,102.0,101.76,101.89,17948.0,92.6307,92.8309,92.6125,92.7308,17948.0
2020-08-18 14:30:00,101.92,102.0,101.66,101.66,8766.0,92.7581,92.8309,92.5215,92.5215,8766.0
2020-08-18 15:00:00,101.67,101.85,101.59,101.64,10018.0,92.5306,92.6944,92.4578,92.5033,10018.0
2020-08-18 15:30:00,101.63,101.64,101.16,101.21,126858.0,92.4942,92.5033,92.0664,92.1119,126858.0
2020-08-19 09:30:00,101.7,101.7,100.62,100.74,32764.0,92.5579,92.5579,91.575,91.6842,32764.0
2020-08-19 10:00:00,100.79,101.17,100.67,101.0,24380.0,91.7297,92.0755,91.6205,91.9208,24380.0
2020-08-19 10:30:00,101.07,101.39,101.02,101.32,18704.0,91.9845,92.2757,91.939,92.212,18704.0
2020-08-19 11:00:00,101.3,101.46,101.16,101.32,19178.0,92.1938,92.3395,92.0664,92.212,19178.0
2020-08-19 11:30:00,101.32,101.42,101.31,101.36,21516.0,92.212,92.3031,92.2029,92.2484,21516.0
2020-08-19 12:00:00,101.41,101.52,101.31,101.51,13182.0,92.2939,92.3941,92.2029,92.385,13182.0
2020-08-19 12:30:00,101.6,101.6,101.15,101.15,8914.0,92.4669,92.4669,92.0573,92.0573,8914.0
2020-08-19 13:00:00,101.13,101.26,101.12,101.14,15938.0,92.0391,92.1574,92.03,92.0482,15938.0
2020-08-19 13:30:00,101.22,101.34,101.16,101.26,8110.0,92.121,92.2302,92.0664,92.1574,8110.0
2020-08-19 14:00:00,101.29,101.36,101.07,101.27,25436.0,92.1847,92.2484,91.9845,92.1665,25436.0
2020-08-19 14:30:00,101.21,101.31,101.04,101.24,19606.0,92.1119,92.2029,91.9572,92.1392,19606.0
2020-08-19 15:00:00,101.28,101.37,101.16,101.18,19150.0,92.1756,92.2575,92.0664,92.0846,19150.0
2020-08-19 15:30:00,101.25,101.42,101.17,101.34,67914.0,92.1483,92.3031,92.0755,92.2302,67914.0
2020-08-20 09:30:00,100.39,100.97,100.24,100.7,44668.0,91.3656,91.8935,91.2291,91.6478,44668.0
2020-08-20 10:00:00,100.72,101.17,100.39,101.1,16276.0,91.666,92.0755,91.3656,92.0118,16276.0
2020-08-20 10:30:00,101.12,101.42,101.07,101.2,16700.0,92.03,92.3031,91.9845,92.1028,16700.0
2020-08-20 11:00:00,101.21,101.63,101.2,101.47,14968.0,92.1119,92.4942,92.1028,92.3486,14968.0
2020-08-20 11:30:00,101.47,102.07,101.39,101.96,19420.0,92.3486,92.8946,92.2757,92.7945,19420.0
2020-08-20 12:00:00,101.92,102.02,101.74,101.94,18636.0,92.7581,92.8491,92.5943,92.7763,18636.0
2020-08-20 12:30:00,101.92,101.95,101.77,101.83,27890.0,92.7581,92.7854,92.6216,92.6762,27890.0
2020-08-20 13:00:00,101.76,101.79,101.61,101.72,15522.0,92.6125,92.6398,92.476,92.5761,15522.0
2020-08-20 13:30:00,101.71,101.71,101.0,101.2,44506.0,92.567,92.567,91.9208,92.1028,44506.0
2020-08-20 14:00:00,101.17,101.35,101.16,101.24,19320.0,92.0755,92.2393,92.0664,92.1392,19320.0
2020-08-20 14:30:00,101.23,101.31,101.17,101.25,20018.0,92.1301,92.2029,92.0755,92.1483,20018.0
2020-08-20 15:00:00,101.29,101.37,101.1,101.14,28100.0,92.1847,92.2575,92.0118,92.0482,28100.0
2020-08-20 15:30:00,101.13,101.56,101.13,101.45,110806.0,92.0391,92.4305,92.0391,92.3304,110806.0
2020-08-21 09:30:00,101.57,101.92,101.26,101.82,67420.0,92.4396,92.7581,92.1574,92.6671,67420.0
2020-08-21 10:00:00,101.88,101.88,101.25,101.52,22744.0,92.7217,92.7217,92.1483,92.3941,22744.0
2020-08-21 10:30:00,101.54,101.63,101.39,101.52,28918.0,92.4123,92.4942,92.2757,92.3941,28918.0
2020-08-21 11:00:00,101.51,101.8,101.5,101.57,9726.0,92.385,92.6489,92.3759,92.4396,9726.0
2020-08-21 11:30:00,101.66,101.86,101.56,101.77,10990.0,92.5215,92.7035,92.4305,92.6216,10990.0
2020-08-21 12:00:00,101.77,101.99,101.74,101.78,10750.0,92.6216,92.8218,92.5943,92.6307,10750.0
2020-08-21 12:30:00,101.74,101.74,101.57,101.59,5318.0,92.5943,92.5943,92.4396,92.4578,5318.0
2020-08-21 13:00:00,101.63,101.67,101.4,101.41,8302.0,92.4942,92.5306,92.2848,92.2939,8302.0
2020-08-21 13:30:00,101.46,101.57,101.42,101.56,8052.0,92.3395,92.4396,92.3031,92.4305,8052.0
2020-08-21 14:00:00,101.63,101.81,101.56,101.56,7568.0,92.4942,92.658,92.4305,92.4305,7568.0
2020-08-21 14:30:00,101.53,101.62,101.49,101.5,11106.0,92.4032,92.4851,92.3668,92.3759,11106.0
2020-08-21 15:00:00,101.52,101.61,101.49,101.53,12226.0,92.3941,92.476,92.3668,92.4032,12226.0
2020-08-21 15:30:00,101.47,101.62,101.33,101.57,106806.0,92.3486,92.4851,92.2211,92.4396,106806.0
2020-08-24 09:30:00,101.8,101.88,101.36,101.42,35634.0,92.6489,92.7217,92.2484,92.3031,35634.0
2020-08-24 10:00:00,101.39,101.57,100.89,101.57,28722.0,92.2757,92.4396,91.8207,92.4396,28722.0
2020-08-24 10:30:00,101.49,101.92,101.35,101.85,18376.0,92.3668,92.7581,92.2393,92.6944,18376.0
2020-08-24 11:00:00,101.92,102.08,101.83,101.83,24538.0,92.7581,92.9037,92.6762,92.6762,24538.0
2020-08-24 11:30:00,101.86,102.02,101.57,101.57,21526.0,92.7035,92.8491,92.4396,92.4396,21526.0
2020-08-24 12:00:00,101.62,101.78,101.35,101.43,15260.0,92.4851,92.6307,92.2393,92.3122,15260.0
2020-08-24 12:30:00,101.42,101.48,101.02,101.31,37428.0,92.3031,92.3577,91.939,92.2029,37428.0
2020-08-24 13:00:00,101.35,101.56,101.35,101.5,14282.0,92.2393,92.4305,92.2393,92.3759,14282.0
2020-08-24 13:30:00,101.48,101.66,101.45,101.57,11502.0,92.3577,92.5215,92.3304,92.4396,11502.0
2020-08-24 14:00:00,101.58,101.66,101.38,101.41,13190.0,92.4487,92.5215,92.2666,92.2939,13190.0
2020-08-24 14:30:00,101.4,101.59,101.29,101.52,13546.0,92.2848,92.4578,92.1847,92.3941,13546.0
2020-08-24 15:00:00,101.5,101.5,101.25,101.33,10188.0,92.3759,92.3759,92.1483,92.2211,10188.0
2020-08-24 15:30:00,101.36,101.5,101.32,101.42,89112.0,92.2484,92.3759,92.212,92.3031,89112.0
2020-08-25 09:30:00,102.13,102.13,101.16,101.17,38960.0,92.9492,92.9492,92.0664,92.0755,38960.0
2020-08-25 10:00:00,101.16,101.25,101.0,101.14,25978.0,92.0664,92.1483,91.9208,92.0482,25978.0
2020-08-25 10:30:00,101.1,101.19,100.86,101.1,11894.0,92.0118,92.0937,91.7934,92.0118,11894.0
2020-08-25 11:00:00,101.04,101.13,100.82,101.07,12046.0,91.9572,92.0391,91.757,91.9845,12046.0
2020-08-25 11:30:00,101.13,101.25,101.02,101.11,12112.0,92.0391,92.1483,91.939,92.0209,12112.0
2020-08-25 12:00:00,101.02,101.42,100.97,101.31,14200.0,91.939,92.3031,91.8935,92.2029,14200.0
2020-08-25 12:30:00,101.28,101.55,101.27,101.55,9830.0,92.1756,92.4214,92.1665,92.4214,9830.0
2020-08-25 13:00:00,101.45,101.49,101.29,101.31,9080.0,92.3304,92.3668,92.1847,92.2029,9080.0
2020-08-25 13:30:00,101.3,101.38,101.08,101.17,11966.0,92.1938,92.2666,91.9936,92.0755,11966.0
2020-08-25 14:00:00,101.18,101.29,101.13,101.21,9648.0,92.0846,92.1847,92.0391,92.1119,9648.0
2020-08-25 14:30:00,101.24,101.35,101.14,101.35,15186.0,92.1392,92.2393,92.0482,92.2393,15186.0
2020-08-25 15:00:00,101.3,101.36,101.21,101.33,13852.0,92.1938,92.2484,92.1119,92.2211,13852.0
2020-08-25 15:30:00,101.33,101.56,101.32,101.43,98928.0,92.2211,92.4305,92.212,92.3122,98928.0
2020-08-26 09:30:00,101.21,101.92,100.44,101.58,42864.0,92.1119,92.7581,91.4111,92.4487,42864.0
2020-08-26 10:00:00,101.54,101.75,101.26,101.47,11730.0,92.4123,92.6034,92.1574,92.3486,11730.0
2020-08-26 10:30:00,101.49,101.57,101.41,101.46,7888.0,92.3668,92.4396,92.2939,92.3395,7888.0
2020-08-26 11:00:00,101.33,101.6,101.33,101.51,16064.0,92.2211,92.4669,92.2211,92.385,16064.0
2020-08-26 11:30:00,101.53,101.94,101.53,101.92,15186.0,92.4032,92.7763,92.4032,92.7581,15186.0
2020-08-26 12:00:00,101.96,102.29,101.95,102.28,20392.0,92.7945,93.0948,92.7854,93.0857,20392.0
2020-08-26 12:30:00,102.3,102.82,102.23,102.75,42562.0,93.1039,93.5772,93.0402,93.5135,42562.0
2020-08-26 13:00:00,102.76,102.89,102.68,102.86,28472.0,93.5226,93.6409,93.4498,93.6136,28472.0
2020-08-26 13:30:00,102.85,102.92,102.76,102.83,29260.0,93.6045,93.6682,93.5226,93.5863,29260.0
2020-08-26 14:00:00,102.84,103.29,102.84,103.11,30098.0,93.5954,94.005,93.5954,93.8411,30098.0
2020-08-26 14:30:00,103.14,103.17,102.96,103.02,31564.0,93.8684,93.8957,93.7046,93.7592,31564.0
2020-08-26 15:00:00,103.03,103.17,102.94,102.94,38510.0,93.7683,93.8957,93.6864,93.6864,38510.0
2020-08-26 15:30:00,102.95,102.95,102.59,102.75,112030.0,93.6955,93.6955,93.3679,93.5135,112030.0
2020-08-27 09:30:00,102.98,103.5,102.98,102.99,34932.0,93.7228,94.1961,93.7228,93.7319,34932.0
2020-08-27 10:00:00,103.05,103.08,102.68,102.96,26832.0,93.7865,93.8138,93.4498,93.7046,26832.0
2020-08-27 10:30:00,103.17,103.42,103.0,103.35,11702.0,93.8957,94.1233,93.741,94.0596,11702.0
2020-08-27 11:00:00,103.34,103.42,103.08,103.23,14746.0,94.0505,94.1233,93.8138,93.9503,14746.0
2020-08-27 11:30:00,103.28,103.62,103.23,103.55,8608.0,93.9958,94.3053,93.9503,94.2416,8608.0
2020-08-27 12:00:00,103.44,103.55,103.02,103.06,17052.0,94.1415,94.2416,93.7592,93.7956,17052.0
2020-08-27 12:30:00,103.09,103.28,103.07,103.2,15960.0,93.8229,93.9958,93.8047,93.923,15960.0
2020-08-27 13:00:00,103.1,103.12,102.85,103.0,11358.0,93.832,93.8502,93.6045,93.741,11358.0
2020-08-27 13:30:00,103.08,103.26,102.95,103.26,15036.0,93.8138,93.9776,93.6955,93.9776,15036.0
2020-08-27 14:00:00,103.31,103.33,103.17,103.3,10278.0,94.0232,94.0414,93.8957,94.0141,10278.0
2020-08-27 14:30:00,103.33,103.35,103.0,103.13,7586.0,94.0414,94.0596,93.741,93.8593,7586.0
2020-08-27 15:00:00,103.2,103.22,103.06,103.11,13886.0,93.923,93.9412,93.7956,93.8411,13886.0
2020-08-27 15:30:00,103.11,103.2,102.67,102.69,101164.0,93.8411,93.923,93.4407,93.4589,101164.0
2020-08-28 09:30:00,102.56,102.81,101.42,101.65,33850.0,93.3406,93.5681,92.3031,92.5124,33850.0
2020-08-28 10:00:00,101.61,102.0,101.38,101.44,26388.0,92.476,92.8309,92.2666,92.3213,26388.0
2020-08-28 10:30:00,101.57,101.99,101.55,101.88,44490.0,92.4396,92.8218,92.4214,92.7217,44490.0
2020-08-28 11:00:00,101.92,102.1,101.86,102.1,14104.0,92.7581,92.9219,92.7035,92.9219,14104.0
2020-08-28 11:30:00,102.05,102.1,101.86,101.89,16298.0,92.8764,92.9219,92.7035,92.7308,16298.0
2020-08-28 12:00:00,101.92,102.0,101.85,102.0,8246.0,92.7581,92.8309,92.6944,92.8309,8246.0
2020-08-28 12:30:00,102.06,102.5,102.03,102.37,9760.0,92.8855,93.286,92.8582,93.1677,9760.0
2020-08-28 13:00:00,102.27,102.29,102.01,102.01,11620.0,93.0766,93.0948,92.84,92.84,11620.0
2020-08-28 13:30:00,102.05,102.16,101.96,102.01,9566.0,92.8764,92.9765,92.7945,92.84,9566.0
2020-08-28 14:00:00,102.06,102.06,101.81,101.94,12772.0,92.8855,92.8855,92.658,92.7763,12772.0
2020-08-28 14:30:00,101.96,102.19,101.94,102.05,12220.0,92.7945,93.0038,92.7763,92.8764,12220.0
2020-08-28 15:00:00,102.12,102.36,101.96,102.21,23622.0,92.9401,93.1586,92.7945,93.022,23622.0
2020-08-28 15:30:00,102.2,102.38,102.19,102.29,82192.0,93.0129,93.1768,93.0038,93.0948,82192.0
2020-08-31 09:30:00,102.23,103.14,102.17,102.81,29342.0,93.0402,93.8684,92.9856,93.5681,29342.0
2020-08-31 10:00:00,102.82,103.13,102.64,102.66,12912.0,93.5772,93.8593,93.4134,93.4316,12912.0
2020-08-31 10:30:00,102.72,102.82,102.51,102.52,14942.0,93.4862,93.5772,93.2951,93.3042,14942.0
2020-08-31 11:00:00,102.56,103.13,102.56,103.13,17846.0,93.3406,93.8593,93.3406,93.8593,17846.0
2020-08-31 11:30:00,103.08,103.32,103.0,103.2,20032.0,93.8138,94.0323,93.741,93.923,20032.0
2020-08-31 12:00:00,103.18,103.35,103.11,103.11,17938.0,93.9048,94.0596,93.8411,93.8411,17938.0
2020-08-31 12:30:00,103.08,103.21,103.02,103.07,12992.0,93.8138,93.9321,93.7592,93.8047,12992.0
2020-08-31 13:00:00,103.1,103.1,102.89,103.04,18110.0,93.832,93.832,93.6409,93.7774,18110.0
2020-08-31 13:30:00,103.05,103.05,102.76,102.78,13824.0,93.7865,93.7865,93.5226,93.5408,13824.0
2020-08-31 14:00:00,102.78,102.8,102.67,102.69,20106.0,93.5408,93.559,93.4407,93.4589,20106.0
2020-08-31 14:30:00,102.67,102.86,102.58,102.86,26500.0,93.4407,93.6136,93.3588,93.6136,26500.0
2020-08-31 15:00:00,102.85,102.96,102.71,102.94,25280.0,93.6045,93.7046,93.4771,93.6864,25280.0
2020-08-31 15:30:00,102.96,103.44,102.94,103.08,109210.0,93.7046,94.1415,93.6864,93.8138,109210.0
2020-09-01 09:30:00,102.69,103.1,102.05,102.1,41250.0,93.4589,93.832,92.8764,92.9219,41250.0
2020-09-01 10:00:00,102.2,102.35,101.7,101.76,22262.0,93.0129,93.1495,92.5579,92.6125,22262.0
2020-09-01 10:30:00,101.86,102.23,101.78,101.98,33738.0,92.7035,93.0402,92.6307,92.8127,33738.0
2020-09-01 11:00:00,102.11,102.61,102.11,102.5,18362.0,92.931,93.3861,92.931,93.286,18362.0
2020-09-01 11:30:00,102.57,102.59,102.41,102.52,14588.0,93.3497,93.3679,93.2041,93.3042,14588.0
2020-09-01 12:00:00,102.48,102.93,102.44,102.87,17272.0,93.2678,93.6773,93.2314,93.6227,17272.0
2020-09-01 12:30:00,102.86,102.92,102.78,102.92,10600.0,93.6136,93.6682,93.5408,93.6682,10600.0
2020-09-01 13:00:00,102.92,103.06,102.91,102.99,15892.0,93.6682,93.7956,93.6591,93.7319,15892.0
2020-09-01 13:30:00,102.96,102.96,102.51,102.58,15920.0,93.7046,93.7046,93.2951,93.3588,15920.0
2020-09-01 14:00:00,102.58,102.67,102.42,102.57,17856.0,93.3588,93.4407,93.2132,93.3497,17856.0
2020-09-01 14:30:00,102.58,102.86,102.58,102.8,17512.0,93.3588,93.6136,93.3588,93.559,17512.0
2020-09-01 15:00:00,102.85,102.85,102.58,102.73,15496.0,93.6045,93.6045,93.3588,93.4953,15496.0
2020-09-01 15:30:00,102.72,102.99,102.66,102.92,75668.0,93.4862,93.7319,93.4316,93.6682,75668.0
2020-09-02 09:30:00,103.5,104.47,103.17,104.39,40490.0,94.1961,95.0789,93.8957,95.0061,40490.0
2020-09-02 10:00:00,104.48,104.48,103.76,103.8,26674.0,95.088,95.088,94.4327,94.4691,26674.0
2020-09-02 10:30:00,103.88,104.61,103.82,104.42,17314.0,94.5419,95.2063,94.4873,95.0334,17314.0
2020-09-02 11:00:00,104.46,104.77,104.3,104.34,23738.0,95.0698,95.3519,94.9242,94.9606,23738.0
2020-09-02 11:30:00,104.36,104.61,104.24,104.61,20394.0,94.9788,95.2063,94.8696,95.2063,20394.0
2020-09-02 12:00:00,104.57,104.71,104.39,104.58,15668.0,95.1699,95.2973,95.0061,95.179,15668.0
2020-09-02 12:30:00,104.64,104.74,104.57,104.64,17400.0,95.2336,95.3246,95.1699,95.2336,17400.0
2020-09-02 13:00:00,104.64,104.87,104.59,104.79,37034.0,95.2336,95.4429,95.1881,95.3701,37034.0
2020-09-02 13:30:00,104.78,105.08,104.78,105.04,15518.0,95.361,95.634,95.361,95.5976,15518.0
2020-09-02 14:00:00,105.05,105.19,104.91,105.14,13480.0,95.6067,95.7342,95.4793,95.6886,13480.0
2020-09-02 14:30:00,105.14,105.22,104.61,104.67,33312.0,95.6886,95.7615,95.2063,95.2609,33312.0
2020-09-02 15:00:00,104.67,104.75,104.48,104.61,31388.0,95.2609,95.3337,95.088,95.2063,31388.0
2020-09-02 15:30:00,104.63,105.14,104.63,104.89,87914.0,95.2245,95.6886,95.2245,95.4611,87914.0
2020-09-03 09:30:00,104.45,105.19,104.41,105.08,37586.0,95.0607,95.7342,95.0243,95.634,37586.0
2020-09-03 10:00:00,105.16,105.54,104.61,104.61,22064.0,95.7069,96.0527,95.2063,95.2063,22064.0
2020-09-03 10:30:00,104.57,104.61,104.17,104.47,27172.0,95.1699,95.2063,94.8058,95.0789,27172.0
2020-09-03 11:00:00,104.48,104.56,102.62,103.2,48436.0,95.088,95.1608,93.3952,93.923,48436.0
2020-09-03 11:30:00,103.13,103.55,102.87,102.98,27118.0,93.8593,94.2416,93.6227,93.7228,27118.0
2020-09-03 12:00:00,102.92,103.1,102.74,102.74,17478.0,93.6682,93.832,93.5044,93.5044,17478.0
2020-09-03 12:30:00,102.75,102.75,101.9,101.9,29940.0,93.5135,93.5135,92.7399,92.7399,29940.0
2020-09-03 13:00:00,101.75,102.12,101.35,101.91,34486.0,92.6034,92.9401,92.2393,92.749,34486.0
2020-09-03 13:30:00,101.89,101.89,101.21,101.41,27178.0,92.7308,92.7308,92.1119,92.2939,27178.0
2020-09-03 14:00:00,101.36,101.76,101.33,101.66,13760.0,92.2484,92.6125,92.2211,92.5215,13760.0
2020-09-03 14:30:00,101.66,102.0,101.56,101.75,24714.0,92.5215,92.8309,92.4305,92.6034,24714.0
2020-09-03 15:00:00,101.69,101.85,101.53,101.53,24928.0,92.5488,92.6944,92.4032,92.4032,24928.0
2020-09-03 15:30:00,101.54,102.13,101.36,102.08,126528.0,92.4123,92.9492,92.2484,92.9037,126528.0
2020-09-04 09:30:00,102.2,102.69,101.98,102.49,31444.0,93.0129,93.4589,92.8127,93.2769,31444.0
2020-09-04 10:00:00,102.56,102.58,101.46,101.47,44936.0,93.3406,93.3588,92.3395,92.3486,44936.0
2020-09-04 10:30:00,101.7,101.7,100.33,100.89,118202.0,92.5579,92.5579,91.311,91.8207,118202.0
2020-09-04 11:00:00,100.82,100.9,99.4,99.48,63938.0,91.757,91.8298,90.4646,90.5374,63938.0
2020-09-04 11:30:00,99.58,100.21,99.58,99.99,34154.0,90.6285,91.2018,90.6285,91.0016,34154.0
2020-09-04 12:00:00,99.96,100.47,99.79,100.47,28180.0,90.9743,91.4384,90.8196,91.4384,28180.0
2020-09-04 12:30:00,100.49,100.92,100.33,100.65,47346.0,91.4567,91.848,91.311,91.6023,47346.0
2020-09-04 13:00:00,100.61,100.72,100.41,100.59,29232.0,91.5659,91.666,91.3838,91.5477,29232.0
2020-09-04 13:30:00,100.57,100.75,100.39,100.51,15838.0,91.5295,91.6933,91.3656,91.4749,15838.0
2020-09-04 14:00:00,100.55,100.82,100.39,100.82,25120.0,91.5113,91.757,91.3656,91.757,25120.0
2020-09-04 14:30:00,100.77,101.56,100.76,101.33,16602.0,91.7115,92.4305,91.7024,92.2211,16602.0
2020-09-04 15:00:00,101.42,101.44,101.01,101.14,35236.0,92.3031,92.3213,91.9299,92.0482,35236.0
2020-09-04 15:30:00,101.03,101.04,100.61,100.92,135678.0,91.9481,91.9572,91.5659,91.848,135678.0
2020-09-08 09:30:00,100.89,100.97,98.82,99.75,70222.0,91.8207,91.8935,89.9368,90.7832,70222.0
2020-09-08 10:00:00,99.81,100.17,99.0,100.15,50248.0,90.8378,91.1654,90.1006,91.1472,50248.0
2020-09-08 10:30:00,100.07,100.25,99.57,99.75,21310.0,91.0744,91.2382,90.6194,90.7832,21310.0
2020-09-08 11:00:00,99.53,100.19,99.53,100.19,14546.0,90.5829,91.1836,90.5829,91.1836,14546.0
2020-09-08 11:30:00,100.14,100.22,99.68,99.86,15856.0,91.1381,91.2109,90.7195,90.8833,15856.0
2020-09-08 12:00:00,99.97,100.22,99.89,99.89,13442.0,90.9834,91.2109,90.9106,90.9106,13442.0
2020-09-08 12:30:00,99.89,99.92,99.64,99.9,11906.0,90.9106,90.9379,90.6831,90.9197,11906.0
2020-09-08 13:00:00,99.87,100.17,99.87,100.11,11554.0,90.8924,91.1654,90.8924,91.1108,11554.0
2020-09-08 13:30:00,100.06,100.18,99.99,100.07,26022.0,91.0653,91.1745,91.0016,91.0744,26022.0
2020-09-08 14:00:00,100.08,100.1,99.47,99.47,14156.0,91.0835,91.1017,90.5283,90.5283,14156.0
2020-09-08 14:30:00,99.39,99.44,98.78,99.25,16298.0,90.4555,90.501,89.9004,90.3281,16298.0
2020-09-08 15:00:00,99.13,99.13,98.61,98.79,51584.0,90.2189,90.2189,89.7457,89.9095,51584.0
2020-09-08 15:30:00,98.79,99.26,98.58,98.78,265582.0,89.9095,90.3372,89.7183,89.9004,265582.0
2020-09-09 09:30:00,99.51,101.24,99.51,101.06,81762.0,90.5647,92.1392,90.5647,91.9754,81762.0
2020-09-09 10:00:00,101.05,101.54,101.0,101.33,39534.0,91.9663,92.4123,91.9208,92.2211,39534.0
2020-09-09 10:30:00,101.3,101.36,100.11,100.33,29176.0,92.1938,92.2484,91.1108,91.311,29176.0
2020-09-09 11:00:00,100.3,100.86,100.3,100.81,31466.0,91.2837,91.7934,91.2837,91.7479,31466.0
2020-09-09 11:30:00,100.81,100.85,100.62,100.67,22480.0,91.7479,91.7843,91.575,91.6205,22480.0
2020-09-09 12:00:00,100.72,100.89,100.6,100.77,30356.0,91.666,91.8207,91.5568,91.7115,30356.0
2020-09-09 12:30:00,100.83,101.11,100.83,101.11,16192.0,91.7661,92.0209,91.7661,92.0209,16192.0
2020-09-09 13:00:00,101.15,101.43,101.15,101.42,13838.0,92.0573,92.3122,92.0573,92.3031,13838.0
2020-09-09 13:30:00,101.44,101.85,101.44,101.85,47510.0,92.3213,92.6944,92.3213,92.6944,47510.0
2020-09-09 14:00:00,101.89,102.92,101.66,102.07,239316.0,92.7308,93.6682,92.5215,92.8946,239316.0
2020-09-09 14:30:00,101.93,102.16,101.88,102.16,19402.0,92.7672,92.9765,92.7217,92.9765,19402.0
2020-09-09 15:00:00,102.16,102.41,101.92,101.92,30118.0,92.9765,93.2041,92.7581,92.7581,30118.0
2020-09-09 15:30:00,101.9,102.6,101.3,101.35,130922.0,92.7399,93.377,92.1938,92.2393,130922.0
2020-09-10 09:30:00,100.92,101.36,100.72,100.92,36126.0,91.848,92.2484,91.666,91.848,36126.0
2020-09-10 10:00:00,101.03,101.08,100.14,100.21,35040.0,91.9481,91.9936,91.1381,91.2018,35040.0
2020-09-10 10:30:00,100.26,100.67,99.97,99.97,29500.0,91.2473,91.6205,90.9834,90.9834,29500.0
2020-09-10 11:00:00,99.89,100.52,99.81,100.52,18380.0,90.9106,91.484,90.8378,91.484,18380.0
2020-09-10 11:30:00,100.5,100.85,100.38,100.45,19158.0,91.4658,91.7843,91.3565,91.4202,19158.0
2020-09-10 12:00:00,100.36,100.57,100.21,100.26,10082.0,91.3383,91.5295,91.2018,91.2473,10082.0
2020-09-10 12:30:00,100.22,100.26,99.78,100.07,10214.0,91.2109,91.2473,90.8105,91.0744,10214.0
2020-09-10 13:00:00,100.11,100.53,100.07,100.36,13502.0,91.1108,91.4931,91.0744,91.3383,13502.0
2020-09-10 13:30:00,100.42,100.51,100.09,100.16,15550.0,91.3929,91.4749,91.0926,91.1563,15550.0
2020-09-10 14:00:00,100.07,100.29,98.92,98.92,40008.0,91.0744,91.2746,90.0278,90.0278,40008.0
2020-09-10 14:30:00,98.95,99.58,98.92,99.52,20558.0,90.0551,90.6285,90.0278,90.5738,20558.0
2020-09-10 15:00:00,99.53,99.6,98.44,98.68,42630.0,90.5829,90.6467,89.5909,89.8094,42630.0
2020-09-10 15:30:00,98.61,99.36,98.61,99.15,106554.0,89.7457,90.4282,89.7457,90.2371,106554.0
2020-09-11 09:30:00,99.36,99.61,98.67,99.33,16140.0,90.4282,90.6558,89.8003,90.4009,16140.0
2020-09-11 10:00:00,99.03,99.14,98.84,99.02,15766.0,90.1279,90.228,89.955,90.1188,15766.0
2020-09-11 10:30:00,99.07,99.33,98.89,99.13,32978.0,90.1643,90.4009,90.0005,90.2189,32978.0
2020-09-11 11:00:00,99.12,99.57,99.08,99.33,10188.0,90.2098,90.6194,90.1734,90.4009,10188.0
2020-09-11 11:30:00,99.31,99.63,99.16,99.59,14456.0,90.3827,90.674,90.2462,90.6376,14456.0
2020-09-11 12:00:00,99.49,99.69,99.49,99.61,6200.0,90.5465,90.7286,90.5465,90.6558,6200.0
2020-09-11 12:30:00,99.53,99.53,98.92,98.92,21074.0,90.5829,90.5829,90.0278,90.0278,21074.0
2020-09-11 13:00:00,98.95,99.03,98.55,98.63,15554.0,90.0551,90.1279,89.691,89.7639,15554.0
2020-09-11 13:30:00,98.71,98.74,98.49,98.5,14350.0,89.8367,89.864,89.6364,89.6455,14350.0
2020-09-11 14:00:00,98.43,99.02,98.42,98.8,17902.0,89.5818,90.1188,89.5727,89.9186,17902.0
2020-09-11 14:30:00,98.82,99.3,98.81,99.2,24268.0,89.9368,90.3736,89.9277,90.2826,24268.0
2020-09-11 15:00:00,99.25,99.3,98.73,99.23,29302.0,90.3281,90.3736,89.8549,90.3099,29302.0
2020-09-11 15:30:00,99.24,99.48,99.03,99.32,120228.0,90.319,90.5374,90.1279,90.3918,120228.0
2020-09-14 09:30:00,100.0,100.0,99.49,99.89,27432.0,91.0107,91.0107,90.5465,90.9106,27432.0
2020-09-14 10:00:00,99.97,100.97,99.97,100.74,32546.0,90.9834,91.8935,90.9834,91.6842,32546.0
2020-09-14 10:30:00,100.77,100.92,100.49,100.53,29392.0,91.7115,91.848,91.4567,91.4931,29392.0
2020-09-14 11:00:00,100.56,100.7,100.35,100.67,32834.0,91.5204,91.6478,91.3292,91.6205,32834.0
2020-09-14 11:30:00,100.63,101.08,100.55,100.88,23090.0,91.5841,91.9936,91.5113,91.8116,23090.0
2020-09-14 12:00:00,100.94,101.18,100.85,101.18,26268.0,91.8662,92.0846,91.7843,92.0846,26268.0
2020-09-14 12:30:00,101.17,101.34,101.03,101.22,29510.0,92.0755,92.2302,91.9481,92.121,29510.0
2020-09-14 13:00:00,101.16,101.21,100.76,100.92,22190.0,92.0664,92.1119,91.7024,91.848,22190.0
2020-09-14 13:30:00,100.96,101.41,100.92,101.03,68288.0,91.8844,92.2939,91.848,91.9481,68288.0
2020-09-14 14:00:00,101.03,101.03,100.7,100.8,19526.0,91.9481,91.9481,91.6478,91.7388,19526.0
2020-09-14 14:30:00,100.8,100.89,100.53,100.74,23684.0,91.7388,91.8207,91.4931,91.6842,23684.0
2020-09-14 15:00:00,100.67,100.76,100.19,100.21,49028.0,91.6205,91.7024,91.1836,91.2018,49028.0
2020-09-14 15:30:00,100.25,100.5,100.05,100.05,205510.0,91.2382,91.4658,91.0562,91.0562,205510.0
2020-09-15 09:30:00,100.36,100.73,100.24,100.7,51540.0,91.3383,91.6751,91.2291,91.6478,51540.0
2020-09-15 10:00:00,100.74,101.14,100.64,101.11,42346.0,91.6842,92.0482,91.5932,92.0209,42346.0
2020-09-15 10:30:00,101.08,101.58,101.05,101.29,32046.0,91.9936,92.4487,91.9663,92.1847,32046.0
2020-09-15 11:00:00,101.4,101.47,100.92,101.2,24388.0,92.2848,92.3486,91.848,92.1028,24388.0
2020-09-15 11:30:00,101.2,101.28,100.99,101.02,22500.0,92.1028,92.1756,91.9117,91.939,22500.0
2020-09-15 12:00:00,101.04,101.22,100.93,101.12,20334.0,91.9572,92.121,91.8571,92.03,20334.0
2020-09-15 12:30:00,101.12,101.14,100.58,100.6,28140.0,92.03,92.0482,91.5386,91.5568,28140.0
2020-09-15 13:00:00,100.64,100.8,100.58,100.7,21442.0,91.5932,91.7388,91.5386,91.6478,21442.0
2020-09-15 13:30:00,100.67,100.73,100.47,100.49,30474.0,91.6205,91.6751,91.4384,91.4567,30474.0
2020-09-15 14:00:00,100.5,100.71,100.44,100.63,27060.0,91.4658,91.6569,91.4111,91.5841,27060.0
2020-09-15 14:30:00,100.63,100.71,100.48,100.52,24796.0,91.5841,91.6569,91.4476,91.484,24796.0
2020-09-15 15:00:00,100.54,100.56,100.12,100.13,44300.0,91.5022,91.5204,91.1199,91.129,44300.0
2020-09-15 15:30:00,100.12,100.54,99.82,100.17,196896.0,91.1199,91.5022,90.8469,91.1654,196896.0
2020-09-16 09:30:00,100.68,101.3,100.31,100.4,28938.0,91.6296,92.1938,91.2928,91.3747,28938.0
2020-09-16 10:00:00,100.49,100.49,99.97,100.17,19372.0,91.4567,91.4567,90.9834,91.1654,19372.0
2020-09-16 10:30:00,100.17,100.73,100.17,100.7,40294.0,91.1654,91.6751,91.1654,91.6478,40294.0
2020-09-16 11:00:00,100.67,100.9,100.67,100.89,15850.0,91.6205,91.8298,91.6205,91.8207,15850.0
2020-09-16 11:30:00,100.96,101.23,100.89,101.21,33320.0,91.8844,92.1301,91.8207,92.1119,33320.0
2020-09-16 12:00:00,101.2,101.22,100.91,101.0,22380.0,92.1028,92.121,91.8389,91.9208,22380.0
2020-09-16 12:30:00,101.03,101.07,100.87,100.92,41198.0,91.9481,91.9845,91.8025,91.848,41198.0
2020-09-16 13:00:00,100.92,100.94,100.44,100.49,21416.0,91.848,91.8662,91.4111,91.4567,21416.0
2020-09-16 13:30:00,100.51,100.54,100.15,100.32,32732.0,91.4749,91.5022,91.1472,91.3019,32732.0
2020-09-16 14:00:00,100.33,100.61,100.25,100.57,16536.0,91.311,91.5659,91.2382,91.5295,16536.0
2020-09-16 14:30:00,100.61,100.79,100.33,100.54,22670.0,91.5659,91.7297,91.311,91.5022,22670.0
2020-09-16 15:00:00,100.55,100.58,99.77,99.81,41036.0,91.5113,91.5386,90.8014,90.8378,41036.0
2020-09-16 15:30:00,99.78,99.89,99.25,99.3,140918.0,90.8105,90.9106,90.3281,90.3736,140918.0
2020-09-17 09:30:00,98.71,98.71,97.31,97.42,76324.0,89.8367,89.8367,88.5625,88.6626,76324.0
2020-09-17 10:00:00,97.34,97.69,96.95,97.22,80284.0,88.5898,88.9084,88.2349,88.4806,80284.0
2020-09-17 10:30:00,97.22,97.35,96.86,96.95,37314.0,88.4806,88.5989,88.153,88.2349,37314.0
2020-09-17 11:00:00,96.97,97.31,96.81,96.94,64760.0,88.2531,88.5625,88.1075,88.2258,64760.0
2020-09-17 11:30:00,96.9,96.91,96.42,96.49,42148.0,88.1894,88.1985,87.7525,87.8162,42148.0
2020-09-17 12:00:00,96.44,96.44,95.56,95.78,58664.0,87.7707,87.7707,86.9698,87.17,58664.0
2020-09-17 12:30:00,95.75,96.35,95.75,96.23,44780.0,87.1427,87.6888,87.1427,87.5796,44780.0
2020-09-17 13:00:00,96.15,96.22,95.78,95.86,37700.0,87.5068,87.5705,87.17,87.2429,37700.0
2020-09-17 13:30:00,95.86,96.32,95.78,96.17,60866.0,87.2429,87.6615,87.17,87.525,60866.0
2020-09-17 14:00:00,96.17,96.45,96.17,96.34,67534.0,87.525,87.7798,87.525,87.6797,67534.0
2020-09-17 14:30:00,96.33,96.33,95.98,96.1,54212.0,87.6706,87.6706,87.3521,87.4613,54212.0
2020-09-17 15:00:00,96.09,96.17,95.7,95.81,110276.0,87.4522,87.525,87.0972,87.1974,110276.0
2020-09-17 15:30:00,95.79,96.42,95.78,96.41,283588.0,87.1791,87.7525,87.17,87.7434,283588.0
2020-09-18 09:30:00,96.23,97.22,96.14,97.07,218930.0,87.5796,88.4806,87.4977,88.3441,218930.0
2020-09-18 10:00:00,97.3,97.3,96.25,96.36,31244.0,88.5534,88.5534,87.5978,87.6979,31244.0
2020-09-18 10:30:00,96.36,96.42,96.13,96.26,21642.0,87.6979,87.7525,87.4886,87.6069,21642.0
2020-09-18 11:00:00,96.25,96.41,96.06,96.22,29322.0,87.5978,87.7434,87.4249,87.5705,29322.0
2020-09-18 11:30:00,96.25,96.25,95.82,95.92,21908.0,87.5978,87.5978,87.2065,87.2975,21908.0
2020-09-18 12:00:00,95.89,96.02,95.63,95.67,26190.0,87.2702,87.3885,87.0335,87.0699,26190.0
2020-09-18 12:30:00,95.69,95.69,95.27,95.29,24284.0,87.0881,87.0881,86.7059,86.7241,24284.0
2020-09-18 13:00:00,95.17,95.27,94.64,94.64,51548.0,86.6149,86.7059,86.1325,86.1325,51548.0
2020-09-18 13:30:00,94.54,94.57,94.27,94.43,58228.0,86.0415,86.0688,85.7958,85.9414,58228.0
2020-09-18 14:00:00,94.39,94.54,94.2,94.5,49530.0,85.905,86.0415,85.7321,86.0051,49530.0
2020-09-18 14:30:00,94.51,94.84,94.44,94.83,28592.0,86.0142,86.3145,85.9505,86.3054,28592.0
2020-09-18 15:00:00,94.85,94.96,94.63,94.83,42410.0,86.3236,86.4238,86.1234,86.3054,42410.0
2020-09-18 15:30:00,94.86,95.44,94.83,94.97,172526.0,86.3327,86.8606,86.3054,86.4329,172526.0
2020-09-21 09:30:00,94.27,95.2,93.72,95.13,85766.0,85.7958,86.6422,85.2952,86.5785,85766.0
2020-09-21 10:00:00,95.17,95.22,94.7,95.09,52594.0,86.6149,86.6604,86.1871,86.5421,52594.0
2020-09-21 10:30:00,95.14,95.47,95.1,95.1,23342.0,86.5876,86.8879,86.5512,86.5512,23342.0
2020-09-21 11:00:00,95.05,95.26,94.78,95.03,39248.0,86.5057,86.6968,86.2599,86.4875,39248.0
2020-09-21 11:30:00,94.99,95.25,94.85,95.03,26756.0,86.4511,86.6877,86.3236,86.4875,26756.0
2020-09-21 12:00:00,95.05,95.17,94.95,95.0,20986.0,86.5057,86.6149,86.4147,86.4602,20986.0
2020-09-21 12:30:00,94.99,94.99,94.5,94.5,30620.0,86.4511,86.4511,86.0051,86.0051,30620.0
2020-09-21 13:00:00,94.55,94.72,94.39,94.6,26090.0,86.0506,86.2053,85.905,86.0961,26090.0
2020-09-21 13:30:00,94.59,94.81,94.57,94.75,26426.0,86.087,86.2872,86.0688,86.2326,26426.0
2020-09-21 14:00:00,94.73,94.83,94.48,94.57,22286.0,86.2144,86.3054,85.9869,86.0688,22286.0
2020-09-21 14:30:00,94.49,94.51,94.02,94.4,44600.0,85.996,86.0142,85.5683,85.9141,44600.0
2020-09-21 15:00:00,94.39,94.74,94.36,94.66,28254.0,85.905,86.2235,85.8777,86.1507,28254.0
2020-09-21 15:30:00,94.68,95.22,94.54,95.17,160842.0,86.1689,86.6604,86.0415,86.6149,160842.0
2020-09-22 09:30:00,95.03,95.85,94.86,95.28,95640.0,86.4875,87.2338,86.3327,86.715,95640.0
2020-09-22 10:00:00,95.38,95.78,95.21,95.24,18484.0,86.806,87.17,86.6513,86.6786,18484.0
2020-09-22 10:30:00,95.24,96.04,95.08,95.67,226848.0,86.6786,87.4067,86.533,87.0699,226848.0
2020-09-22 11:00:00,95.69,95.92,95.52,95.91,11354.0,87.0881,87.2975,86.9334,87.2884,11354.0
2020-09-22 11:30:00,95.98,96.17,95.76,96.08,9498.0,87.3521,87.525,87.1518,87.4431,9498.0
2020-09-22 12:00:00,96.08,96.21,95.99,96.17,9876.0,87.4431,87.5614,87.3612,87.525,9876.0
2020-09-22 12:30:00,96.23,96.27,95.89,95.9,13968.0,87.5796,87.616,87.2702,87.2793,13968.0
2020-09-22 13:00:00,95.92,96.13,95.88,96.08,12804.0,87.2975,87.4886,87.2611,87.4431,12804.0
2020-09-22 13:30:00,96.08,96.21,96.07,96.14,21380.0,87.4431,87.5614,87.434,87.4977,21380.0
2020-09-22 14:00:00,96.22,96.47,96.2,96.3,35042.0,87.5705,87.798,87.5523,87.6433,35042.0
2020-09-22 14:30:00,96.36,96.38,95.8,95.86,73852.0,87.6979,87.7161,87.1882,87.2429,73852.0
2020-09-22 15:00:00,95.88,95.92,95.75,95.83,58948.0,87.2611,87.2975,87.1427,87.2156,58948.0
2020-09-22 15:30:00,95.81,96.33,95.78,96.17,282940.0,87.1974,87.6706,87.17,87.525,282940.0
2020-09-23 09:30:00,96.69,96.8,95.42,95.43,33540.0,87.9982,88.0984,86.8424,86.8515,33540.0
2020-09-23 10:00:00,95.41,95.41,94.29,94.39,130394.0,86.8333,86.8333,85.814,85.905,130394.0
2020-09-23 10:30:00,94.31,94.62,94.1,94.14,62634.0,85.8322,86.1143,85.6411,85.6775,62634.0
2020-09-23 11:00:00,94.29,94.56,94.09,94.21,84078.0,85.814,86.0597,85.632,85.7412,84078.0
2020-09-23 11:30:00,94.24,94.3,93.65,93.81,54420.0,85.7685,85.8231,85.2315,85.3771,54420.0
2020-09-23 12:00:00,93.78,94.29,93.73,94.12,48476.0,85.3498,85.814,85.3043,85.6593,48476.0
2020-09-23 12:30:00,94.06,94.47,94.04,94.24,33606.0,85.6047,85.9778,85.5865,85.7685,33606.0
2020-09-23 13:00:00,94.17,94.32,93.97,93.97,26302.0,85.7048,85.8413,85.5228,85.5228,26302.0
2020-09-23 13:30:00,94.0,94.13,93.59,93.67,29688.0,85.5501,85.6684,85.1769,85.2497,29688.0
2020-09-23 14:00:00,93.64,93.74,92.95,93.25,47158.0,85.2224,85.3134,84.5944,84.8675,47158.0
2020-09-23 14:30:00,93.29,93.49,92.92,92.92,66510.0,84.9039,85.0859,84.5671,84.5671,66510.0
2020-09-23 15:00:00,92.98,93.11,92.61,93.0,64598.0,84.6217,84.7401,84.285,84.6399,64598.0
2020-09-23 15:30:00,93.03,93.14,92.55,92.73,256782.0,84.6673,84.7674,84.2304,84.3942,256782.0
2020-09-24 09:30:00,93.03,94.63,92.9,94.5,81514.0,84.6673,86.1234,84.5489,86.0051,81514.0
2020-09-24 10:00:00,94.63,95.35,94.59,94.74,42648.0,86.1234,86.7787,86.087,86.2235,42648.0
2020-09-24 10:30:00,94.75,94.82,94.27,94.75,18476.0,86.2326,86.2963,85.7958,86.2326,18476.0
2020-09-24 11:00:00,94.71,95.24,94.71,95.04,28802.0,86.1962,86.6786,86.1962,86.4966,28802.0
2020-09-24 11:30:00,94.98,95.61,94.97,95.47,41076.0,86.442,87.0153,86.4329,86.8879,41076.0
2020-09-24 12:00:00,95.47,95.66,95.35,95.57,17700.0,86.8879,87.0608,86.7787,86.9789,17700.0
2020-09-24 12:30:00,95.59,95.91,95.26,95.83,21454.0,86.9971,87.2884,86.6968,87.2156,21454.0
2020-09-24 13:00:00,95.82,96.2,95.82,96.09,26740.0,87.2065,87.5523,87.2065,87.4522,26740.0
2020-09-24 13:30:00,96.09,96.16,95.49,95.49,29134.0,87.4522,87.5159,86.9061,86.9061,29134.0
2020-09-24 14:00:00,95.56,95.58,95.18,95.29,19764.0,86.9698,86.988,86.624,86.7241,19764.0
2020-09-24 14:30:00,95.27,95.44,94.88,94.88,22988.0,86.7059,86.8606,86.351,86.351,22988.0
2020-09-24 15:00:00,94.88,95.21,94.82,94.92,40908.0,86.351,86.6513,86.2963,86.3874,40908.0
2020-09-24 15:30:00,94.91,94.97,94.17,94.42,321474.0,86.3783,86.4329,85.7048,85.9323,321474.0
2020-09-25 09:30:00,94.42,95.53,94.39,94.59,56254.0,85.9323,86.9425,85.905,86.087,56254.0
2020-09-25 10:00:00,94.57,94.74,94.16,94.68,19748.0,86.0688,86.2235,85.6957,86.1689,19748.0
2020-09-25 10:30:00,94.63,94.65,94.33,94.45,29690.0,86.1234,86.1416,85.8504,85.9596,29690.0
2020-09-25 11:00:00,94.5,94.75,94.42,94.57,33358.0,86.0051,86.2326,85.9323,86.0688,33358.0
2020-09-25 11:30:00,94.6,94.72,94.25,94.29,33504.0,86.0961,86.2053,85.7776,85.814,33504.0
2020-09-25 12:00:00,94.26,94.99,94.25,94.97,43848.0,85.7867,86.4511,85.7776,86.4329,43848.0
2020-09-25 12:30:00,94.95,95.14,94.83,95.06,28040.0,86.4147,86.5876,86.3054,86.5148,28040.0
2020-09-25 13:00:00,95.07,95.51,95.0,95.21,30854.0,86.5239,86.9243,86.4602,86.6513,30854.0
2020-09-25 13:30:00,95.19,95.53,95.19,95.32,26388.0,86.6331,86.9425,86.6331,86.7514,26388.0
2020-09-25 14:00:00,95.33,95.53,95.28,95.53,32112.0,86.7605,86.9425,86.715,86.9425,32112.0
2020-09-25 14:30:00,95.48,95.52,95.05,95.17,40994.0,86.897,86.9334,86.5057,86.6149,40994.0
2020-09-25 15:00:00,95.19,95.49,95.15,95.46,59000.0,86.6331,86.9061,86.5967,86.8788,59000.0
2020-09-25 15:30:00,95.48,96.08,95.3,95.81,169206.0,86.897,87.4431,86.7332,87.1974,169206.0
2020-09-28 09:30:00,97.42,98.1,96.89,98.08,170722.0,88.6626,89.2815,88.1803,89.2633,170722.0
2020-09-28 10:00:00,98.09,98.28,97.62,98.11,112284.0,89.2724,89.4453,88.8446,89.2906,112284.0
2020-09-28 10:30:00,98.12,98.18,97.11,97.31,92072.0,89.2997,89.3543,88.3805,88.5625,92072.0
2020-09-28 11:00:00,97.31,97.41,97.14,97.32,89184.0,88.5625,88.6535,88.4078,88.5716,89184.0
2020-09-28 11:30:00,97.29,97.57,97.21,97.55,79540.0,88.5443,88.7991,88.4715,88.7809,79540.0
2020-09-28 12:00:00,97.53,97.53,97.24,97.3,113022.0,88.7627,88.7627,88.4988,88.5534,113022.0
2020-09-28 12:30:00,97.29,97.52,97.23,97.52,58710.0,88.5443,88.7536,88.4897,88.7536,58710.0
2020-09-28 13:00:00,97.53,97.6,97.36,97.56,44620.0,88.7627,88.8264,88.608,88.79,44620.0
2020-09-28 13:30:00,97.58,97.95,97.57,97.71,65346.0,88.8082,89.145,88.7991,88.9266,65346.0
2020-09-28 14:00:00,97.74,97.85,97.6,97.79,85744.0,88.9539,89.054,88.8264,88.9994,85744.0
2020-09-28 14:30:00,97.83,97.95,97.47,97.58,103750.0,89.0358,89.145,88.7081,88.8082,103750.0
2020-09-28 15:00:00,97.58,98.05,97.39,97.98,239430.0,88.8082,89.236,88.6353,89.1723,239430.0
2020-09-28 15:30:00,97.98,97.98,97.45,97.69,462432.0,89.1723,89.1723,88.6899,88.9084,462432.0
2020-09-29 09:30:00,96.4,96.58,91.61,93.81,1296932.0,87.7343,87.8981,83.3749,85.3771,1296932.0
2020-09-29 10:00:00,93.75,95.17,93.39,95.04,352028.0,85.3225,86.6149,84.9949,86.4966,352028.0
2020-09-29 10:30:00,95.07,95.5,94.63,95.29,257048.0,86.5239,86.9152,86.1234,86.7241,257048.0
2020-09-29 11:00:00,95.19,95.91,95.1,95.66,154536.0,86.6331,87.2884,86.5512,87.0608,154536.0
2020-09-29 11:30:00,95.66,95.71,94.94,95.04,89294.0,87.0608,87.1063,86.4056,86.4966,89294.0
2020-09-29 12:00:00,95.05,95.08,93.85,94.4,183776.0,86.5057,86.533,85.4135,85.9141,183776.0
2020-09-29 12:30:00,94.39,95.01,94.3,94.31,95984.0,85.905,86.4693,85.8231,85.8322,95984.0
2020-09-29 13:00:00,94.34,94.8,94.08,94.56,101880.0,85.8595,86.2781,85.6229,86.0597,101880.0
2020-09-29 13:30:00,94.6,95.22,94.42,94.99,128580.0,86.0961,86.6604,85.9323,86.4511,128580.0
2020-09-29 14:00:00,94.96,95.31,94.95,95.24,94794.0,86.4238,86.7423,86.4147,86.6786,94794.0
2020-09-29 14:30:00,95.23,95.46,95.0,95.24,140248.0,86.6695,86.8788,86.4602,86.6786,140248.0
2020-09-29 15:00:00,95.28,95.33,95.02,95.17,116734.0,86.715,86.7605,86.4784,86.6149,116734.0
2020-09-29 15:30:00,95.19,95.33,94.85,94.93,334114.0,86.6331,86.7605,86.3236,86.3965,334114.0
2020-09-30 09:30:00,95.69,96.67,95.5,96.23,137656.0,87.0881,87.98,86.9152,87.5796,137656.0
2020-09-30 10:00:00,96.21,96.96,96.21,96.77,47188.0,87.5614,88.244,87.5614,88.0711,47188.0
2020-09-30 10:30:00,96.72,96.92,96.46,96.64,41636.0,88.0255,88.2076,87.7889,87.9527,41636.0
2020-09-30 11:00:00,96.65,97.85,96.58,97.77,63050.0,87.9618,89.054,87.8981,88.9812,63050.0
2020-09-30 11:30:00,97.79,98.03,97.51,97.57,87262.0,88.9994,89.2178,88.7445,88.7991,87262.0
2020-09-30 12:00:00,97.56,97.75,97.44,97.47,53436.0,88.79,88.963,88.6808,88.7081,53436.0
2020-09-30 12:30:00,97.52,97.86,97.33,97.84,45060.0,88.7536,89.0631,88.5807,89.0449,45060.0
2020-09-30 13:00:00,97.83,97.89,97.64,97.73,55434.0,89.0358,89.0904,88.8628,88.9448,55434.0
2020-09-30 13:30:00,97.71,97.87,97.69,97.83,38692.0,88.9266,89.0722,88.9084,89.0358,38692.0
2020-09-30 14:00:00,97.86,98.08,97.42,97.58,58646.0,89.0631,89.2633,88.6626,88.8082,58646.0
2020-09-30 14:30:00,97.56,97.64,97.11,97.5,58470.0,88.79,88.8628,88.3805,88.7354,58470.0
2020-09-30 15:00:00,97.47,97.58,96.66,96.85,74582.0,88.7081,88.8082,87.9709,88.1439,74582.0
2020-09-30 15:30:00,96.81,97.31,96.49,97.01,246890.0,88.1075,88.5625,87.8162,88.2895,246890.0
2020-10-01 09:30:00,97.37,97.61,96.28,96.38,84054.0,88.6171,88.8355,87.6251,87.7161,84054.0
2020-10-01 10:00:00,96.42,96.66,95.67,95.99,50908.0,87.7525,87.9709,87.0699,87.3612,50908.0
2020-10-01 10:30:00,95.95,96.26,95.57,95.79,32938.0,87.3248,87.6069,86.9789,87.1791,32938.0
2020-10-01 11:00:00,95.89,96.64,95.85,96.53,58376.0,87.2702,87.9527,87.2338,87.8526,58376.0
2020-10-01 11:30:00,96.53,96.62,96.33,96.56,24848.0,87.8526,87.9345,87.6706,87.8799,24848.0
2020-10-01 12:00:00,96.58,96.69,96.23,96.69,21438.0,87.8981,87.9982,87.5796,87.9982,21438.0
2020-10-01 12:30:00,96.66,96.69,96.38,96.45,20822.0,87.9709,87.9982,87.7161,87.7798,20822.0
2020-10-01 13:00:00,96.47,96.64,96.13,96.2,27286.0,87.798,87.9527,87.4886,87.5523,27286.0
2020-10-01 13:30:00,96.13,96.28,95.88,95.92,25512.0,87.4886,87.6251,87.2611,87.2975,25512.0
2020-10-01 14:00:00,95.92,96.19,95.66,96.16,34278.0,87.2975,87.5432,87.0608,87.5159,34278.0
2020-10-01 14:30:00,96.13,96.45,96.13,96.42,24688.0,87.4886,87.7798,87.4886,87.7525,24688.0
2020-10-01 15:00:00,96.45,96.61,96.23,96.3,35744.0,87.7798,87.9254,87.5796,87.6433,35744.0
2020-10-01 15:30:00,96.26,96.67,96.2,96.6,120492.0,87.6069,87.98,87.5523,87.9163,120492.0
2020-10-02 09:30:00,95.39,96.7,95.39,96.3,38272.0,87.0942,88.2903,87.0942,87.9251,38272.0
2020-10-02 10:00:00,96.27,96.27,95.3,95.49,53754.0,87.8977,87.8977,87.0121,87.1855,53754.0
2020-10-02 10:30:00,95.45,95.75,95.08,95.6,46548.0,87.149,87.4229,86.8112,87.286,46548.0
2020-10-02 11:00:00,95.66,96.11,95.56,95.73,39088.0,87.3407,87.7516,87.2494,87.4047,39088.0
2020-10-02 11:30:00,95.7,95.75,95.17,95.33,47758.0,87.3773,87.4229,86.8934,87.0394,47758.0
2020-10-02 12:00:00,95.29,96.05,95.11,95.62,30710.0,87.0029,87.6968,86.8386,87.3042,30710.0
2020-10-02 12:30:00,95.7,96.61,95.7,96.47,17126.0,87.3773,88.2081,87.3773,88.0803,17126.0
2020-10-02 13:00:00,96.48,96.72,96.35,96.58,14428.0,88.0894,88.3086,87.9707,88.1807,14428.0
2020-10-02 13:30:00,96.54,96.58,96.27,96.5,12324.0,88.1442,88.1807,87.8977,88.1077,12324.0
2020-10-02 14:00:00,96.49,96.88,96.49,96.88,15330.0,88.0986,88.4546,88.0986,88.4546,15330.0
2020-10-02 14:30:00,96.86,96.96,96.58,96.7,23738.0,88.4364,88.5277,88.1807,88.2903,23738.0
2020-10-02 15:00:00,96.64,96.67,96.43,96.66,48578.0,88.2355,88.2629,88.0438,88.2538,48578.0
2020-10-02 15:30:00,96.64,96.89,96.4,96.4,90472.0,88.2355,88.4638,88.0164,88.0164,90472.0
2020-10-05 09:30:00,96.67,96.85,96.48,96.56,35694.0,88.2629,88.4273,88.0894,88.1625,35694.0
2020-10-05 10:00:00,96.48,96.79,96.41,96.67,17608.0,88.0894,88.3725,88.0255,88.2629,17608.0
2020-10-05 10:30:00,96.63,97.01,96.61,96.74,31014.0,88.2264,88.5733,88.2081,88.3268,31014.0
2020-10-05 11:00:00,96.83,97.06,96.67,96.93,12932.0,88.409,88.619,88.2629,88.5003,12932.0
2020-10-05 11:30:00,96.91,96.92,96.63,96.81,11660.0,88.482,88.4912,88.2264,88.3907,11660.0
2020-10-05 12:00:00,96.83,96.83,96.63,96.69,11190.0,88.409,88.409,88.2264,88.2812,11190.0
2020-10-05 12:30:00,96.74,96.83,96.65,96.83,11126.0,88.3268,88.409,88.2446,88.409,11126.0
2020-10-05 13:00:00,96.83,96.95,96.71,96.73,16490.0,88.409,88.5186,88.2994,88.3177,16490.0
2020-10-05 13:30:00,96.74,97.1,96.69,96.85,25370.0,88.3268,88.6555,88.2812,88.4273,25370.0
2020-10-05 14:00:00,96.92,97.17,96.83,97.14,17722.0,88.4912,88.7194,88.409,88.692,17722.0
2020-10-05 14:30:00,97.14,97.42,97.12,97.42,38392.0,88.692,88.9477,88.6738,88.9477,38392.0
2020-10-05 15:00:00,97.43,97.53,97.35,97.47,26874.0,88.9568,89.0481,88.8838,88.9933,26874.0
2020-10-05 15:30:00,97.52,97.67,97.3,97.54,109588.0,89.039,89.1759,88.8381,89.0572,109588.0
2020-10-06 09:30:00,97.88,97.89,97.03,97.28,49986.0,89.3677,89.3768,88.5916,88.8199,49986.0
2020-10-06 10:00:00,97.28,97.29,96.79,96.81,13094.0,88.8199,88.829,88.3725,88.3907,13094.0
2020-10-06 10:30:00,96.82,96.97,96.54,96.8,15388.0,88.3999,88.5368,88.1442,88.3816,15388.0
2020-10-06 11:00:00,96.75,96.79,96.52,96.77,11002.0,88.3359,88.3725,88.126,88.3542,11002.0
2020-10-06 11:30:00,96.71,96.92,96.48,96.64,21044.0,88.2994,88.4912,88.0894,88.2355,21044.0
2020-10-06 12:00:00,96.64,96.75,96.57,96.57,20464.0,88.2355,88.3359,88.1716,88.1716,20464.0
2020-10-06 12:30:00,96.56,96.97,96.49,96.97,21936.0,88.1625,88.5368,88.0986,88.5368,21936.0
2020-10-06 13:00:00,96.95,97.22,96.92,97.03,17488.0,88.5186,88.7651,88.4912,88.5916,17488.0
2020-10-06 13:30:00,97.04,97.13,96.16,96.34,78526.0,88.6007,88.6829,87.7973,87.9616,78526.0
2020-10-06 14:00:00,96.28,96.75,96.02,96.7,69750.0,87.9068,88.3359,87.6694,88.2903,69750.0
2020-10-06 14:30:00,96.77,97.17,95.98,96.23,86940.0,88.3542,88.7194,87.6329,87.8612,86940.0
2020-10-06 15:00:00,96.21,96.31,95.67,95.88,31422.0,87.8429,87.9342,87.3499,87.5416,31422.0
2020-10-06 15:30:00,95.76,96.23,95.62,95.8,82052.0,87.432,87.8612,87.3042,87.4686,82052.0
2020-10-07 09:30:00,96.33,96.89,96.24,96.55,41298.0,87.9525,88.4638,87.8703,88.1533,41298.0
2020-10-07 10:00:00,96.49,96.74,96.06,96.53,32082.0,88.0986,88.3268,87.706,88.1351,32082.0
2020-10-07 10:30:00,96.61,96.96,96.58,96.72,22320.0,88.2081,88.5277,88.1807,88.3086,22320.0
2020-10-07 11:00:00,96.73,96.78,96.46,96.74,24950.0,88.3177,88.3633,88.0712,88.3268,24950.0
2020-10-07 11:30:00,96.74,96.86,96.64,96.81,13740.0,88.3268,88.4364,88.2355,88.3907,13740.0
2020-10-07 12:00:00,96.75,96.78,96.61,96.69,15386.0,88.3359,88.3633,88.2081,88.2812,15386.0
2020-10-07 12:30:00,96.7,96.85,96.7,96.78,14350.0,88.2903,88.4273,88.2903,88.3633,14350.0
2020-10-07 13:00:00,96.81,96.88,96.75,96.78,20252.0,88.3907,88.4546,88.3359,88.3633,20252.0
2020-10-07 13:30:00,96.8,97.4,96.78,97.23,26640.0,88.3816,88.9294,88.3633,88.7742,26640.0
2020-10-07 14:00:00,97.25,97.35,97.2,97.33,28786.0,88.7925,88.8838,88.7468,88.8655,28786.0
2020-10-07 14:30:00,97.38,97.44,97.21,97.35,22596.0,88.9112,88.9659,88.7559,88.8838,22596.0
2020-10-07 15:00:00,97.33,97.52,97.33,97.35,24128.0,88.8655,89.039,88.8655,88.8838,24128.0
2020-10-07 15:30:00,97.34,97.37,97.08,97.08,126356.0,88.8746,88.902,88.6373,88.6373,126356.0
2020-10-08 09:30:00,97.46,97.63,96.83,97.54,29556.0,88.9842,89.1394,88.409,89.0572,29556.0
2020-10-08 10:00:00,97.42,97.45,97.08,97.19,11786.0,88.9477,88.9751,88.6373,88.7377,11786.0
2020-10-08 10:30:00,97.28,97.39,96.99,97.02,10510.0,88.8199,88.9203,88.5551,88.5825,10510.0
2020-10-08 11:00:00,97.06,97.17,96.94,97.03,16346.0,88.619,88.7194,88.5094,88.5916,16346.0
2020-10-08 11:30:00,97.08,97.23,96.99,97.08,7968.0,88.6373,88.7742,88.5551,88.6373,7968.0
2020-10-08 12:00:00,97.02,97.07,96.9,97.07,10182.0,88.5825,88.6281,88.4729,88.6281,10182.0
2020-10-08 12:30:00,97.11,97.24,97.03,97.21,13492.0,88.6646,88.7833,88.5916,88.7559,13492.0
2020-10-08 13:00:00,97.22,97.33,97.14,97.33,11866.0,88.7651,88.8655,88.692,88.8655,11866.0
2020-10-08 13:30:00,97.32,97.5,97.29,97.39,13444.0,88.8564,89.0207,88.829,88.9203,13444.0
2020-10-08 14:00:00,97.41,97.56,97.38,97.48,12810.0,88.9386,89.0755,88.9112,89.0025,12810.0
2020-10-08 14:30:00,97.5,97.61,97.43,97.46,20844.0,89.0207,89.1212,88.9568,88.9842,20844.0
2020-10-08 15:00:00,97.43,97.57,97.39,97.41,17736.0,88.9568,89.0846,88.9203,88.9386,17736.0
2020-10-08 15:30:00,97.39,97.4,96.95,97.17,121544.0,88.9203,88.9294,88.5186,88.7194,121544.0
2020-10-09 09:30:00,97.89,98.0,97.64,97.91,22738.0,89.3768,89.4772,89.1485,89.3951,22738.0
2020-10-09 10:00:00,97.92,98.11,97.73,97.73,10420.0,89.4042,89.5777,89.2307,89.2307,10420.0
2020-10-09 10:30:00,97.81,98.14,97.69,97.78,17590.0,89.3038,89.6051,89.1942,89.2764,17590.0
2020-10-09 11:00:00,97.82,98.1,97.82,98.04,13248.0,89.3129,89.5685,89.3129,89.5138,13248.0
2020-10-09 11:30:00,98.04,98.52,98.04,98.43,20516.0,89.5138,89.952,89.5138,89.8698,20516.0
2020-10-09 12:00:00,98.47,98.47,98.22,98.29,17576.0,89.9064,89.9064,89.6781,89.742,17576.0
2020-10-09 12:30:00,98.33,98.35,98.0,98.13,14434.0,89.7785,89.7968,89.4772,89.5959,14434.0
2020-10-09 13:00:00,98.14,98.14,97.98,98.0,11494.0,89.6051,89.6051,89.459,89.4772,11494.0
2020-10-09 13:30:00,98.01,98.23,97.99,98.17,14490.0,89.4864,89.6872,89.4681,89.6325,14490.0
2020-10-09 14:00:00,98.2,98.21,97.95,98.02,17946.0,89.6598,89.669,89.4316,89.4955,17946.0
2020-10-09 14:30:00,98.02,98.34,98.01,98.34,23068.0,89.4955,89.7877,89.4864,89.7877,23068.0
2020-10-09 15:00:00,98.35,98.51,98.32,98.36,33132.0,89.7968,89.9429,89.7694,89.8059,33132.0
2020-10-09 15:30:00,98.39,98.39,98.03,98.06,122674.0,89.8333,89.8333,89.5046,89.532,122674.0
2020-10-12 09:30:00,98.06,99.41,98.0,99.41,53818.0,89.532,90.7646,89.4772,90.7646,53818.0
2020-10-12 10:00:00,99.43,99.73,99.31,99.49,16032.0,90.7829,91.0568,90.6733,90.8377,16032.0
2020-10-12 10:30:00,99.36,99.61,99.33,99.45,20674.0,90.719,90.9472,90.6916,90.8011,20674.0
2020-10-12 11:00:00,99.42,100.05,99.42,100.0,26510.0,90.7737,91.349,90.7737,91.3033,26510.0
2020-10-12 11:30:00,99.99,100.05,99.88,100.0,14092.0,91.2942,91.349,91.1937,91.3033,14092.0
2020-10-12 12:00:00,99.97,100.2,99.92,100.17,18284.0,91.2759,91.4859,91.2303,91.4585,18284.0
2020-10-12 12:30:00,100.16,100.21,100.0,100.09,29122.0,91.4494,91.495,91.3033,91.3855,29122.0
2020-10-12 13:00:00,100.1,100.45,100.03,100.44,28422.0,91.3946,91.7142,91.3307,91.705,28422.0
2020-10-12 13:30:00,100.42,100.44,100.22,100.41,23562.0,91.6868,91.705,91.5042,91.6777,23562.0
2020-10-12 14:00:00,100.42,100.57,100.32,100.46,32396.0,91.6868,91.8237,91.5955,91.7233,32396.0
2020-10-12 14:30:00,100.52,100.59,100.45,100.57,22044.0,91.7781,91.842,91.7142,91.8237,22044.0
2020-10-12 15:00:00,100.55,100.61,100.41,100.57,25886.0,91.8055,91.8603,91.6777,91.8237,25886.0
2020-10-12 15:30:00,100.56,100.6,100.35,100.42,147658.0,91.8146,91.8511,91.6229,91.6868,147658.0
2020-10-13 09:30:00,100.27,101.67,100.13,101.07,56698.0,91.5498,92.8281,91.422,92.2803,56698.0
2020-10-13 10:00:00,101.14,101.36,100.3,100.31,29990.0,92.3442,92.545,91.5772,91.5863,29990.0
2020-10-13 10:30:00,100.24,100.32,99.68,99.75,42118.0,91.5224,91.5955,91.0111,91.075,42118.0
2020-10-13 11:00:00,99.73,99.8,99.31,99.46,47126.0,91.0568,91.1207,90.6733,90.8103,47126.0
2020-10-13 11:30:00,99.45,99.69,99.38,99.69,24178.0,90.8011,91.0203,90.7372,91.0203,24178.0
2020-10-13 12:00:00,99.66,99.99,99.62,99.69,44158.0,90.9929,91.2942,90.9564,91.0203,44158.0
2020-10-13 12:30:00,99.71,99.79,99.39,99.64,27928.0,91.0385,91.1116,90.7464,90.9746,27928.0
2020-10-13 13:00:00,99.61,99.78,99.4,99.78,24162.0,90.9472,91.1024,90.7555,91.1024,24162.0
2020-10-13 13:30:00,99.7,100.06,99.68,100.05,31910.0,91.0294,91.3581,91.0111,91.349,31910.0
2020-10-13 14:00:00,100.04,100.27,99.91,100.06,37082.0,91.3398,91.5498,91.2211,91.3581,37082.0
2020-10-13 14:30:00,100.03,100.38,99.92,100.21,40036.0,91.3307,91.6503,91.2303,91.495,40036.0
2020-10-13 15:00:00,100.17,100.38,100.03,100.33,40434.0,91.4585,91.6503,91.3307,91.6046,40434.0
2020-10-13 15:30:00,100.39,100.46,100.09,100.11,183630.0,91.6594,91.7233,91.3855,91.4037,183630.0
2020-10-14 09:30:00,99.87,100.77,99.75,100.5,37516.0,91.1846,92.0063,91.075,91.7598,37516.0
2020-10-14 10:00:00,100.43,100.43,99.87,100.17,14010.0,91.6959,91.6959,91.1846,91.4585,14010.0
2020-10-14 10:30:00,100.08,100.11,99.77,99.92,37088.0,91.3764,91.4037,91.0933,91.2303,37088.0
2020-10-14 11:00:00,99.95,100.19,99.85,99.93,17152.0,91.2577,91.4768,91.1664,91.2394,17152.0
2020-10-14 11:30:00,100.09,100.09,99.32,99.49,10984.0,91.3855,91.3855,90.6824,90.8377,10984.0
2020-10-14 12:00:00,99.48,99.64,99.14,99.29,16750.0,90.8285,90.9746,90.5181,90.6551,16750.0
2020-10-14 12:30:00,99.29,99.53,99.28,99.53,6620.0,90.6551,90.8742,90.6459,90.8742,6620.0
2020-10-14 13:00:00,99.53,99.74,99.49,99.49,8504.0,90.8742,91.0659,90.8377,90.8377,8504.0
2020-10-14 13:30:00,99.44,99.44,99.19,99.25,10140.0,90.792,90.792,90.5638,90.6185,10140.0
2020-10-14 14:00:00,99.23,99.35,99.13,99.14,9082.0,90.6003,90.7098,90.509,90.5181,9082.0
2020-10-14 14:30:00,99.19,99.19,98.87,99.02,26124.0,90.5638,90.5638,90.2716,90.4085,26124.0
2020-10-14 15:00:00,99.03,99.45,99.01,99.31,45902.0,90.4177,90.8011,90.3994,90.6733,45902.0
2020-10-14 15:30:00,99.25,99.32,98.96,98.96,80360.0,90.6185,90.6824,90.3538,90.3538,80360.0
2020-10-15 09:30:00,98.36,99.24,98.14,99.07,62904.0,89.8059,90.6094,89.6051,90.4542,62904.0
2020-10-15 10:00:00,99.08,99.21,98.85,99.21,39118.0,90.4633,90.582,90.2533,90.582,39118.0
2020-10-15 10:30:00,99.25,99.33,98.65,98.78,17644.0,90.6185,90.6916,90.0707,90.1894,17644.0
2020-10-15 11:00:00,98.75,99.17,98.62,99.01,30738.0,90.162,90.5455,90.0433,90.3994,30738.0
2020-10-15 11:30:00,99.07,99.4,99.03,99.17,11266.0,90.4542,90.7555,90.4177,90.5455,11266.0
2020-10-15 12:00:00,99.14,99.49,99.14,99.43,23462.0,90.5181,90.8377,90.5181,90.7829,23462.0
2020-10-15 12:30:00,99.48,99.65,99.21,99.53,17236.0,90.8285,90.9837,90.582,90.8742,17236.0
2020-10-15 13:00:00,99.5,100.02,99.5,99.8,18964.0,90.8468,91.3216,90.8468,91.1207,18964.0
2020-10-15 13:30:00,99.83,99.92,99.69,99.82,12318.0,91.1481,91.2303,91.0203,91.139,12318.0
2020-10-15 14:00:00,99.82,100.06,99.67,99.71,16194.0,91.139,91.3581,91.002,91.0385,16194.0
2020-10-15 14:30:00,99.67,99.73,99.49,99.6,17610.0,91.002,91.0568,90.8377,90.9381,17610.0
2020-10-15 15:00:00,99.55,99.73,99.55,99.69,17068.0,90.8924,91.0568,90.8924,91.0203,17068.0
2020-10-15 15:30:00,99.74,99.92,99.48,99.51,93342.0,91.0659,91.2303,90.8285,90.8559,93342.0
2020-10-16 09:30:00,99.79,100.76,99.79,100.27,114552.0,91.1116,91.9972,91.1116,91.5498,114552.0
2020-10-16 10:00:00,100.19,100.78,100.06,100.69,11628.0,91.4768,92.0155,91.3581,91.9333,11628.0
2020-10-16 10:30:00,100.76,100.99,100.72,100.75,36240.0,91.9972,92.2072,91.9607,91.9881,36240.0
2020-10-16 11:00:00,100.76,100.99,100.66,100.76,13230.0,91.9972,92.2072,91.9059,91.9972,13230.0
2020-10-16 11:30:00,100.82,100.82,100.52,100.52,15128.0,92.052,92.052,91.7781,91.7781,15128.0
2020-10-16 12:00:00,100.64,100.64,100.3,100.39,8544.0,91.8876,91.8876,91.5772,91.6594,8544.0
2020-10-16 12:30:00,100.38,100.41,100.2,100.34,6670.0,91.6503,91.6777,91.4859,91.6137,6670.0
2020-10-16 13:00:00,100.44,100.73,100.43,100.67,7670.0,91.705,91.9698,91.6959,91.915,7670.0
2020-10-16 13:30:00,100.71,100.74,100.46,100.49,11052.0,91.9516,91.979,91.7233,91.7507,11052.0
2020-10-16 14:00:00,100.52,100.56,100.3,100.3,8256.0,91.7781,91.8146,91.5772,91.5772,8256.0
2020-10-16 14:30:00,100.3,100.36,100.21,100.36,15620.0,91.5772,91.632,91.495,91.632,15620.0
2020-10-16 15:00:00,100.36,100.37,99.92,99.96,14402.0,91.632,91.6411,91.2303,91.2668,14402.0
2020-10-16 15:30:00,99.96,100.01,99.69,99.7,98806.0,91.2668,91.3124,91.0203,91.0294,98806.0
2020-10-19 09:30:00,99.98,100.64,99.78,100.47,47686.0,91.285,91.8876,91.1024,91.7324,47686.0
2020-10-19 10:00:00,100.44,100.71,100.14,100.56,19942.0,91.705,91.9516,91.4311,91.8146,19942.0
2020-10-19 10:30:00,100.62,100.63,99.89,100.17,30024.0,91.8694,91.8785,91.2029,91.4585,30024.0
2020-10-19 11:00:00,100.21,100.38,100.0,100.04,14846.0,91.495,91.6503,91.3033,91.3398,14846.0
2020-10-19 11:30:00,100.08,100.35,99.95,100.31,7958.0,91.3764,91.6229,91.2577,91.5863,7958.0
2020-10-19 12:00:00,100.24,100.41,100.11,100.16,14314.0,91.5224,91.6777,91.4037,91.4494,14314.0
2020-10-19 12:30:00,100.13,100.39,100.07,100.32,8446.0,91.422,91.6594,91.3672,91.5955,8446.0
2020-10-19 13:00:00,100.33,100.36,100.19,100.26,16296.0,91.6046,91.632,91.4768,91.5407,16296.0
2020-10-19 13:30:00,100.28,100.28,99.85,99.85,16422.0,91.559,91.559,91.1664,91.1664,16422.0
2020-10-19 14:00:00,99.82,99.87,99.58,99.82,12408.0,91.139,91.1846,90.9198,91.139,12408.0
2020-10-19 14:30:00,99.82,99.82,99.05,99.08,10688.0,91.139,91.139,90.4359,90.4633,10688.0
2020-10-19 15:00:00,99.07,99.33,98.95,99.25,25808.0,90.4542,90.6916,90.3446,90.6185,25808.0
2020-10-19 15:30:00,99.22,99.28,98.56,98.76,82054.0,90.5911,90.6459,89.9885,90.1711,82054.0
2020-10-20 09:30:00,98.9,99.37,98.15,98.45,27108.0,90.299,90.7281,89.6142,89.8881,27108.0
2020-10-20 10:00:00,98.49,98.67,98.11,98.26,17534.0,89.9246,90.089,89.5777,89.7146,17534.0
2020-10-20 10:30:00,98.26,99.03,98.26,98.72,17524.0,89.7146,90.4177,89.7146,90.1346,17524.0
2020-10-20 11:00:00,98.62,98.64,98.38,98.43,12764.0,90.0433,90.0616,89.8242,89.8698,12764.0
2020-10-20 11:30:00,98.48,98.6,98.28,98.58,16466.0,89.9155,90.0251,89.7329,90.0068,16466.0
2020-10-20 12:00:00,98.65,98.98,98.6,98.86,13492.0,90.0707,90.372,90.0251,90.2624,13492.0
2020-10-20 12:30:00,98.84,99.23,98.83,98.91,9884.0,90.2442,90.6003,90.2351,90.3081,9884.0
2020-10-20 13:00:00,98.94,99.3,98.82,99.23,8200.0,90.3355,90.6642,90.2259,90.6003,8200.0
2020-10-20 13:30:00,99.24,99.27,98.83,98.83,7900.0,90.6094,90.6368,90.2351,90.2351,7900.0
2020-10-20 14:00:00,98.88,98.94,98.78,98.8,9194.0,90.2807,90.3355,90.1894,90.2077,9194.0
2020-10-20 14:30:00,98.75,98.78,98.35,98.41,6498.0,90.162,90.1894,89.7968,89.8516,6498.0
2020-10-20 15:00:00,98.46,98.5,97.85,98.28,22572.0,89.8972,89.9338,89.3403,89.7329,22572.0
2020-10-20 15:30:00,98.25,98.26,97.86,97.96,51132.0,89.7055,89.7146,89.3494,89.4407,51132.0
2020-10-21 09:30:00,97.95,98.67,97.95,98.23,31002.0,89.4316,90.089,89.4316,89.6872,31002.0
2020-10-21 10:00:00,98.2,98.37,98.07,98.11,13560.0,89.6598,89.8151,89.5412,89.5777,13560.0
2020-10-21 10:30:00,98.03,98.23,97.94,98.13,10694.0,89.5046,89.6872,89.4225,89.5959,10694.0
2020-10-21 11:00:00,98.11,98.11,97.73,97.85,8920.0,89.5777,89.5777,89.2307,89.3403,8920.0
2020-10-21 11:30:00,97.92,98.0,97.7,97.7,6812.0,89.4042,89.4772,89.2033,89.2033,6812.0
2020-10-21 12:00:00,97.67,98.14,97.63,97.77,6358.0,89.1759,89.6051,89.1394,89.2672,6358.0
2020-10-21 12:30:00,97.75,97.75,97.55,97.63,9742.0,89.249,89.249,89.0664,89.1394,9742.0
2020-10-21 13:00:00,97.67,97.97,97.67,97.92,9406.0,89.1759,89.4499,89.1759,89.4042,9406.0
2020-10-21 13:30:00,97.97,98.17,97.85,98.01,8200.0,89.4499,89.6325,89.3403,89.4864,8200.0
2020-10-21 14:00:00,98.0,98.35,97.96,98.33,7682.0,89.4772,89.7968,89.4407,89.7785,7682.0
2020-10-21 14:30:00,98.33,98.33,97.97,98.04,8628.0,89.7785,89.7785,89.4499,89.5138,8628.0
2020-10-21 15:00:00,98.11,98.14,97.83,98.07,12886.0,89.5777,89.6051,89.322,89.5412,12886.0
2020-10-21 15:30:00,98.19,98.24,97.63,97.63,40560.0,89.6507,89.6964,89.1394,89.1394,40560.0
2020-10-22 09:30:00,97.5,97.82,97.5,97.55,16268.0,89.0207,89.3129,89.0207,89.0664,16268.0
2020-10-22 10:00:00,97.6,97.61,97.3,97.46,7306.0,89.112,89.1212,88.8381,88.9842,7306.0
2020-10-22 10:30:00,97.29,97.61,97.09,97.61,7106.0,88.829,89.1212,88.6464,89.1212,7106.0
2020-10-22 11:00:00,97.62,97.62,97.33,97.56,6402.0,89.1303,89.1303,88.8655,89.0755,6402.0
2020-10-22 11:30:00,97.42,97.6,97.12,97.17,10408.0,88.9477,89.112,88.6738,88.7194,10408.0
2020-10-22 12:00:00,97.23,97.25,97.05,97.05,7816.0,88.7742,88.7925,88.6099,88.6099,7816.0
2020-10-22 12:30:00,97.04,97.16,96.86,97.07,10324.0,88.6007,88.7103,88.4364,88.6281,10324.0
2020-10-22 13:00:00,97.06,97.28,97.06,97.16,6602.0,88.619,88.8199,88.619,88.7103,6602.0
2020-10-22 13:30:00,97.14,97.34,97.1,97.26,11060.0,88.692,88.8746,88.6555,88.8016,11060.0
2020-10-22 14:00:00,97.31,97.5,97.28,97.44,11240.0,88.8472,89.0207,88.8199,88.9659,11240.0
2020-10-22 14:30:00,97.39,97.5,97.36,97.36,12510.0,88.9203,89.0207,88.8929,88.8929,12510.0
2020-10-22 15:00:00,97.38,97.39,97.24,97.29,11106.0,88.9112,88.9203,88.7833,88.829,11106.0
2020-10-22 15:30:00,97.33,97.56,97.26,97.31,63312.0,88.8655,89.0755,88.8016,88.8472,63312.0
2020-10-23 09:30:00,97.77,98.2,97.67,98.05,29280.0,89.2672,89.6598,89.1759,89.5229,29280.0
2020-10-23 10:00:00,98.12,98.17,97.67,97.86,27022.0,89.5868,89.6325,89.1759,89.3494,27022.0
2020-10-23 10:30:00,97.81,98.07,97.67,98.02,16344.0,89.3038,89.5412,89.1759,89.4955,16344.0
2020-10-23 11:00:00,97.98,97.98,97.57,97.62,25534.0,89.459,89.459,89.0846,89.1303,25534.0
2020-10-23 11:30:00,97.71,97.85,97.61,97.78,10620.0,89.2125,89.3403,89.1212,89.2764,10620.0
2020-10-23 12:00:00,97.79,97.87,97.32,97.39,25564.0,89.2855,89.3585,88.8564,88.9203,25564.0
2020-10-23 12:30:00,97.4,97.71,97.36,97.58,13496.0,88.9294,89.2125,88.8929,89.0938,13496.0
2020-10-23 13:00:00,97.63,97.99,97.63,97.96,4800.0,89.1394,89.4681,89.1394,89.4407,4800.0
2020-10-23 13:30:00,98.04,98.11,97.92,98.08,11022.0,89.5138,89.5777,89.4042,89.5503,11022.0
2020-10-23 14:00:00,98.13,98.29,98.04,98.29,13504.0,89.5959,89.742,89.5138,89.742,13504.0
2020-10-23 14:30:00,98.25,98.29,97.98,98.28,9250.0,89.7055,89.742,89.459,89.7329,9250.0
2020-10-23 15:00:00,98.25,98.34,98.2,98.29,16822.0,89.7055,89.7877,89.6598,89.742,16822.0
2020-10-23 15:30:00,98.29,98.46,98.16,98.26,72932.0,89.742,89.8972,89.6233,89.7146,72932.0
2020-10-26 09:30:00,97.42,97.97,97.14,97.61,17976.0,88.9477,89.4499,88.692,89.1212,17976.0
2020-10-26 10:00:00,97.63,97.92,97.43,97.47,6988.0,89.1394,89.4042,88.9568,88.9933,6988.0
2020-10-26 10:30:00,97.26,97.26,96.75,96.86,22584.0,88.8016,88.8016,88.3359,88.4364,22584.0
2020-10-26 11:00:00,96.88,97.07,96.39,96.58,17926.0,88.4546,88.6281,88.0073,88.1807,17926.0
2020-10-26 11:30:00,96.58,96.96,96.53,96.89,9022.0,88.1807,88.5277,88.1351,88.4638,9022.0
2020-10-26 12:00:00,96.83,96.92,96.67,96.71,7656.0,88.409,88.4912,88.2629,88.2994,7656.0
2020-10-26 12:30:00,96.63,96.84,96.41,96.84,7716.0,88.2264,88.4181,88.0255,88.4181,7716.0
2020-10-26 13:00:00,96.75,96.91,96.58,96.58,6400.0,88.3359,88.482,88.1807,88.1807,6400.0
2020-10-26 13:30:00,96.5,96.81,96.39,96.73,9628.0,88.1077,88.3907,88.0073,88.3177,9628.0
2020-10-26 14:00:00,96.72,96.91,96.61,96.79,18448.0,88.3086,88.482,88.2081,88.3725,18448.0
2020-10-26 14:30:00,96.83,96.9,96.58,96.64,8310.0,88.409,88.4729,88.1807,88.2355,8310.0
2020-10-26 15:00:00,96.83,96.92,96.61,96.83,10996.0,88.409,88.4912,88.2081,88.409,10996.0
2020-10-26 15:30:00,96.85,97.04,96.36,97.04,76568.0,88.4273,88.6007,87.9799,88.6007,76568.0
2020-10-27 09:30:00,97.25,97.54,96.83,97.47,49038.0,88.7925,89.0572,88.409,88.9933,49038.0
2020-10-27 10:00:00,97.39,97.64,97.1,97.16,23868.0,88.9203,89.1485,88.6555,88.7103,23868.0
2020-10-27 10:30:00,97.22,97.49,97.0,97.28,27026.0,88.7651,89.0116,88.5642,88.8199,27026.0
2020-10-27 11:00:00,97.31,97.31,96.81,96.85,33558.0,88.8472,88.8472,88.3907,88.4273,33558.0
2020-10-27 11:30:00,96.83,97.0,96.74,96.95,26880.0,88.409,88.5642,88.3268,88.5186,26880.0
2020-10-27 12:00:00,96.95,97.26,96.92,97.08,45410.0,88.5186,88.8016,88.4912,88.6373,45410.0
2020-10-27 12:30:00,97.05,97.07,96.84,97.07,15364.0,88.6099,88.6281,88.4181,88.6281,15364.0
2020-10-27 13:00:00,97.08,97.28,96.85,97.28,22972.0,88.6373,88.8199,88.4273,88.8199,22972.0
2020-10-27 13:30:00,97.32,97.38,97.05,97.06,29006.0,88.8564,88.9112,88.6099,88.619,29006.0
2020-10-27 14:00:00,97.07,97.16,96.81,96.97,20742.0,88.6281,88.7103,88.3907,88.5368,20742.0
2020-10-27 14:30:00,96.96,97.0,96.69,96.74,29238.0,88.5277,88.5642,88.2812,88.3268,29238.0
2020-10-27 15:00:00,96.75,96.8,96.33,96.48,52272.0,88.3359,88.3816,87.9525,88.0894,52272.0
2020-10-27 15:30:00,96.5,96.58,96.02,96.07,126292.0,88.1077,88.1807,87.6694,87.7151,126292.0
2020-10-28 09:30:00,94.86,95.53,94.31,95.3,39752.0,86.6103,87.222,86.1081,87.0121,39752.0
2020-10-28 10:00:00,95.24,95.39,94.13,94.19,33314.0,86.9573,87.0942,85.9438,85.9986,33314.0
2020-10-28 10:30:00,94.19,94.86,94.13,94.45,32926.0,85.9986,86.6103,85.9438,86.236,32926.0
2020-10-28 11:00:00,94.37,94.5,94.04,94.31,20044.0,86.1629,86.2816,85.8616,86.1081,20044.0
2020-10-28 11:30:00,94.25,94.59,94.15,94.51,20016.0,86.0534,86.3638,85.9621,86.2908,20016.0
2020-10-28 12:00:00,94.47,94.8,94.46,94.56,18734.0,86.2542,86.5555,86.2451,86.3364,18734.0
2020-10-28 12:30:00,94.54,94.54,93.79,93.8,19054.0,86.3181,86.3181,85.6334,85.6425,19054.0
2020-10-28 13:00:00,93.79,93.81,93.47,93.63,16348.0,85.6334,85.6516,85.3412,85.4873,16348.0
2020-10-28 13:30:00,93.64,93.77,93.49,93.52,15444.0,85.4964,85.6151,85.3595,85.3869,15444.0
2020-10-28 14:00:00,93.51,93.7,93.14,93.66,42760.0,85.3777,85.5512,85.0399,85.5147,42760.0
2020-10-28 14:30:00,93.66,93.66,93.27,93.41,25680.0,85.5147,85.5147,85.1586,85.2864,25680.0
2020-10-28 15:00:00,93.44,93.64,93.2,93.47,25730.0,85.3138,85.4964,85.0947,85.3412,25730.0
2020-10-28 15:30:00,93.5,93.71,92.7,92.85,136262.0,85.3686,85.5603,84.6382,84.7751,136262.0
2020-10-29 09:30:00,92.8,93.24,92.0,92.92,36824.0,84.7295,85.1312,83.999,84.839,36824.0
2020-10-29 10:00:00,92.93,93.5,92.61,93.16,32704.0,84.8482,85.3686,84.556,85.0582,32704.0
2020-10-29 10:30:00,93.32,93.32,92.89,93.14,17224.0,85.2042,85.2042,84.8116,85.0399,17224.0
2020-10-29 11:00:00,93.23,93.23,92.28,92.52,30262.0,85.1221,85.1221,84.2547,84.4738,30262.0
2020-10-29 11:30:00,92.56,92.59,91.98,92.16,25110.0,84.5103,84.5377,83.9808,84.1451,25110.0
2020-10-29 12:00:00,92.18,92.46,91.95,92.36,18846.0,84.1634,84.419,83.9534,84.3277,18846.0
2020-10-29 12:30:00,92.3,92.5,92.16,92.17,21252.0,84.273,84.4556,84.1451,84.1543,21252.0
2020-10-29 13:00:00,92.19,92.32,91.95,92.29,16966.0,84.1725,84.2912,83.9534,84.2638,16966.0
2020-10-29 13:30:00,92.33,92.81,92.32,92.76,10970.0,84.3003,84.7386,84.2912,84.6929,10970.0
2020-10-29 14:00:00,92.78,93.24,92.77,93.11,24852.0,84.7112,85.1312,84.7021,85.0125,24852.0
2020-10-29 14:30:00,93.11,93.22,92.74,92.83,20278.0,85.0125,85.1129,84.6747,84.7569,20278.0
2020-10-29 15:00:00,92.79,92.9,92.39,92.39,32290.0,84.7203,84.8208,84.3551,84.3551,32290.0
2020-10-29 15:30:00,92.42,92.62,91.92,91.95,115716.0,84.3825,84.5651,83.926,83.9534,115716.0
2020-10-30 09:30:00,91.55,92.16,91.4,91.82,56984.0,83.5882,84.1451,83.4512,83.8347,56984.0
2020-10-30 10:00:00,91.7,91.81,90.83,90.83,28370.0,83.7251,83.8256,82.9308,82.9308,28370.0
2020-10-30 10:30:00,90.79,90.92,89.82,90.39,92042.0,82.8943,83.013,82.0086,82.5291,92042.0
2020-10-30 11:00:00,90.36,91.07,90.36,90.48,33962.0,82.5017,83.1499,82.5017,82.6112,33962.0
2020-10-30 11:30:00,90.49,90.6,90.08,90.47,40590.0,82.6204,82.7208,82.246,82.6021,40590.0
2020-10-30 12:00:00,90.42,91.32,90.42,91.28,46862.0,82.5565,83.3782,82.5565,83.3417,46862.0
2020-10-30 12:30:00,91.25,91.25,90.36,90.37,35158.0,83.3143,83.3143,82.5017,82.5108,35158.0
2020-10-30 13:00:00,90.26,90.39,89.91,90.02,30438.0,82.4104,82.5291,82.0908,82.1912,30438.0
2020-10-30 13:30:00,89.92,90.27,89.7,90.25,23274.0,82.0999,82.4195,81.8991,82.4012,23274.0
2020-10-30 14:00:00,90.14,90.43,89.65,89.66,35666.0,82.3008,82.5656,81.8534,81.8625,35666.0
2020-10-30 14:30:00,89.6,89.75,89.26,89.49,32504.0,81.8078,81.9447,81.4973,81.7073,32504.0
2020-10-30 15:00:00,89.5,89.67,89.28,89.49,49598.0,81.7165,81.8717,81.5156,81.7073,49598.0
2020-10-30 15:30:00,89.56,90.3,89.29,90.26,159434.0,81.7712,82.4469,81.5247,82.4104,159434.0
2020-11-02 09:30:00,91.69,92.88,91.63,92.75,32314.0,83.716,84.8025,83.6612,84.6838,32314.0
2020-11-02 10:00:00,92.8,93.29,92.67,92.81,30048.0,84.7295,85.1769,84.6108,84.7386,30048.0
2020-11-02 10:30:00,92.75,93.0,92.39,92.39,21374.0,84.6838,84.9121,84.3551,84.3551,21374.0
2020-11-02 11:00:00,92.31,92.45,91.91,92.45,20124.0,84.2821,84.4099,83.9169,84.4099,20124.0
2020-11-02 11:30:00,92.38,92.73,92.36,92.64,16516.0,84.346,84.6656,84.3277,84.5834,16516.0
2020-11-02 12:00:00,92.67,93.0,92.61,92.7,34226.0,84.6108,84.9121,84.556,84.6382,34226.0
2020-11-02 12:30:00,92.8,92.98,92.37,92.48,31880.0,84.7295,84.8938,84.3369,84.4373,31880.0
2020-11-02 13:00:00,92.53,92.53,91.89,91.97,25782.0,84.483,84.483,83.8986,83.9717,25782.0
2020-11-02 13:30:00,91.94,92.17,91.7,91.7,20554.0,83.9443,84.1543,83.7251,83.7251,20554.0
2020-11-02 14:00:00,91.67,91.96,91.57,91.88,36708.0,83.6977,83.9625,83.6064,83.8895,36708.0
2020-11-02 14:30:00,92.04,92.19,91.82,92.05,31554.0,84.0356,84.1725,83.8347,84.0447,31554.0
2020-11-02 15:00:00,92.04,92.5,92.04,92.45,42418.0,84.0356,84.4556,84.0356,84.4099,42418.0
2020-11-02 15:30:00,92.41,92.64,92.09,92.58,131812.0,84.3734,84.5834,84.0812,84.5286,131812.0
2020-11-03 09:30:00,93.59,94.0,93.01,93.67,28892.0,85.4508,85.8251,84.9212,85.5238,28892.0
2020-11-03 10:00:00,93.55,94.71,93.49,94.56,24478.0,85.4142,86.4734,85.3595,86.3364,24478.0
2020-11-03 10:30:00,94.55,94.61,94.16,94.39,18480.0,86.3273,86.3821,85.9712,86.1812,18480.0
2020-11-03 11:00:00,94.45,94.45,94.14,94.32,13174.0,86.236,86.236,85.9529,86.1173,13174.0
2020-11-03 11:30:00,94.28,94.69,93.96,94.02,26170.0,86.0808,86.4551,85.7886,85.8434,26170.0
2020-11-03 12:00:00,94.02,94.11,93.64,93.76,17508.0,85.8434,85.9255,85.4964,85.606,17508.0
2020-11-03 12:30:00,93.79,93.89,93.45,93.45,24902.0,85.6334,85.7247,85.3229,85.3229,24902.0
2020-11-03 13:00:00,93.53,93.6,93.32,93.44,28550.0,85.396,85.4599,85.2042,85.3138,28550.0
2020-11-03 13:30:00,93.47,93.51,93.08,93.15,22180.0,85.3412,85.3777,84.9851,85.049,22180.0
2020-11-03 14:00:00,93.14,93.51,93.14,93.49,25832.0,85.0399,85.3777,85.0399,85.3595,25832.0
2020-11-03 14:30:00,93.45,93.79,93.36,93.42,20246.0,85.3229,85.6334,85.2408,85.2955,20246.0
2020-11-03 15:00:00,93.47,93.68,93.25,93.64,21296.0,85.3412,85.5329,85.1403,85.4964,21296.0
2020-11-03 15:30:00,93.64,94.33,93.64,93.79,97574.0,85.4964,86.1264,85.4964,85.6334,97574.0
2020-11-04 09:30:00,94.42,95.25,94.18,95.11,26802.0,86.2086,86.9664,85.9895,86.8386,26802.0
2020-11-04 10:00:00,95.42,96.28,95.37,95.8,35166.0,87.1216,87.9068,87.076,87.4686,35166.0
2020-11-04 10:30:00,95.81,95.84,95.36,95.64,19740.0,87.4777,87.5051,87.0668,87.3225,19740.0
2020-11-04 11:00:00,95.69,95.73,95.08,95.11,11656.0,87.3681,87.4047,86.8112,86.8386,11656.0
2020-11-04 11:30:00,95.25,95.5,95.1,95.32,25568.0,86.9664,87.1947,86.8294,87.0303,25568.0
2020-11-04 12:00:00,95.3,95.66,95.24,95.55,20896.0,87.0121,87.3407,86.9573,87.2403,20896.0
2020-11-04 12:30:00,95.56,95.69,95.17,95.17,11616.0,87.2494,87.3681,86.8934,86.8934,11616.0
2020-11-04 13:00:00,95.27,95.27,94.58,94.95,24972.0,86.9847,86.9847,86.3547,86.6925,24972.0
2020-11-04 13:30:00,95.02,95.24,94.77,94.8,12980.0,86.7564,86.9573,86.5281,86.5555,12980.0
2020-11-04 14:00:00,94.83,95.04,94.69,95.04,24902.0,86.5829,86.7747,86.4551,86.7747,24902.0
2020-11-04 14:30:00,95.03,95.06,94.76,94.98,27828.0,86.7655,86.7929,86.519,86.7199,27828.0
2020-11-04 15:00:00,94.95,95.02,94.66,94.78,24858.0,86.6925,86.7564,86.4277,86.5373,24858.0
2020-11-04 15:30:00,94.83,95.01,94.42,94.5,85254.0,86.5829,86.7473,86.2086,86.2816,85254.0
2020-11-05 09:30:00,96.09,96.26,95.22,95.22,55520.0,87.7333,87.8886,86.939,86.939,55520.0
2020-11-05 10:00:00,95.37,95.89,95.0,95.61,37908.0,87.076,87.5507,86.7381,87.2951,37908.0
2020-11-05 10:30:00,95.61,95.88,95.33,95.4,28602.0,87.2951,87.5416,87.0394,87.1034,28602.0
2020-11-05 11:00:00,95.43,95.51,94.94,94.94,20124.0,87.1307,87.2038,86.6834,86.6834,20124.0
2020-11-05 11:30:00,95.02,95.02,94.58,94.66,18108.0,86.7564,86.7564,86.3547,86.4277,18108.0
2020-11-05 12:00:00,94.77,94.8,93.83,94.03,18014.0,86.5281,86.5555,85.6699,85.8525,18014.0
2020-11-05 12:30:00,94.07,94.68,93.97,94.65,25662.0,85.889,86.446,85.7977,86.4186,25662.0
2020-11-05 13:00:00,94.79,94.96,94.72,94.72,23792.0,86.5464,86.7016,86.4825,86.4825,23792.0
2020-11-05 13:30:00,94.75,95.05,94.75,94.9,14446.0,86.5099,86.7838,86.5099,86.6468,14446.0
2020-11-05 14:00:00,94.93,94.98,94.63,94.72,17128.0,86.6742,86.7199,86.4003,86.4825,17128.0
2020-11-05 14:30:00,94.79,94.88,94.55,94.59,22094.0,86.5464,86.6286,86.3273,86.3638,22094.0
2020-11-05 15:00:00,94.62,94.91,94.55,94.91,25920.0,86.3912,86.656,86.3273,86.656,25920.0
2020-11-05 15:30:00,94.88,94.9,94.2,94.27,102044.0,86.6286,86.6468,86.0077,86.0716,102044.0
2020-11-06 09:30:00,94.38,95.74,94.13,95.58,41174.0,86.1721,87.4138,85.9438,87.2677,41174.0
2020-11-06 10:00:00,95.64,95.94,95.23,95.35,21558.0,87.3225,87.5964,86.9481,87.0577,21558.0
2020-11-06 10:30:00,95.48,95.51,94.69,94.69,47350.0,87.1764,87.2038,86.4551,86.4551,47350.0
2020-11-06 11:00:00,94.79,95.5,94.67,94.83,68772.0,86.5464,87.1947,86.4368,86.5829,68772.0
2020-11-06 11:30:00,94.98,95.0,94.32,94.48,12698.0,86.7199,86.7381,86.1173,86.2634,12698.0
2020-11-06 12:00:00,94.55,94.56,94.32,94.39,42128.0,86.3273,86.3364,86.1173,86.1812,42128.0
2020-11-06 12:30:00,94.34,94.34,93.88,93.88,8750.0,86.1355,86.1355,85.7155,85.7155,8750.0
2020-11-06 13:00:00,93.95,93.97,93.5,93.63,13072.0,85.7795,85.7977,85.3686,85.4873,13072.0
2020-11-06 13:30:00,93.63,93.81,93.55,93.71,9024.0,85.4873,85.6516,85.4142,85.5603,9024.0
2020-11-06 14:00:00,93.82,94.08,93.72,94.03,19660.0,85.6608,85.8982,85.5695,85.8525,19660.0
2020-11-06 14:30:00,94.07,94.11,93.94,94.03,15738.0,85.889,85.9255,85.7703,85.8525,15738.0
2020-11-06 15:00:00,94.06,94.14,93.81,94.13,31332.0,85.8799,85.9529,85.6516,85.9438,31332.0
2020-11-06 15:30:00,94.14,94.61,94.14,94.29,77712.0,85.9529,86.3821,85.9529,86.0899,77712.0
2020-11-09 09:30:00,95.0,97.0,94.44,94.52,226556.0,86.7381,88.5642,86.2268,86.2999,226556.0
2020-11-09 10:00:00,94.58,95.22,93.61,93.97,75080.0,86.3547,86.939,85.469,85.7977,75080.0
2020-11-09 10:30:00,94.09,94.09,92.25,92.82,106950.0,85.9073,85.9073,84.2273,84.7477,106950.0
2020-11-09 11:00:00,92.77,92.99,92.1,92.32,84938.0,84.7021,84.9029,84.0903,84.2912,84938.0
2020-11-09 11:30:00,92.41,92.58,91.61,91.7,65928.0,84.3734,84.5286,83.643,83.7251,65928.0
2020-11-09 12:00:00,91.85,92.3,91.61,92.02,50818.0,83.8621,84.273,83.643,84.0173,50818.0
2020-11-09 12:30:00,92.08,92.31,91.51,91.72,51642.0,84.0721,84.2821,83.5517,83.7434,51642.0
2020-11-09 13:00:00,91.78,92.16,91.6,92.14,47118.0,83.7982,84.1451,83.6338,84.1269,47118.0
2020-11-09 13:30:00,92.17,92.39,91.98,92.07,67282.0,84.1543,84.3551,83.9808,84.063,67282.0
2020-11-09 14:00:00,92.06,92.12,91.37,91.44,59732.0,84.0538,84.1086,83.4238,83.4877,59732.0
2020-11-09 14:30:00,91.49,91.56,90.83,91.27,111330.0,83.5334,83.5973,82.9308,83.3325,111330.0
2020-11-09 15:00:00,91.33,91.42,90.22,90.22,93732.0,83.3873,83.4695,82.3738,82.3738,93732.0
2020-11-09 15:30:00,90.28,90.42,88.92,89.04,331346.0,82.4286,82.5565,81.1869,81.2965,331346.0
2020-11-10 09:30:00,89.5,90.47,89.08,90.41,93928.0,81.7165,82.6021,81.333,82.5473,93928.0
2020-11-10 10:00:00,90.51,90.74,90.22,90.43,49766.0,82.6386,82.8486,82.3738,82.5656,49766.0
2020-11-10 10:30:00,90.45,90.52,89.84,89.87,29676.0,82.5838,82.6478,82.0269,82.0543,29676.0
2020-11-10 11:00:00,89.85,90.88,89.78,90.83,28028.0,82.036,82.9764,81.9721,82.9308,28028.0
2020-11-10 11:30:00,90.83,91.25,90.58,91.25,37056.0,82.9308,83.3143,82.7025,83.3143,37056.0
2020-11-10 12:00:00,91.26,91.88,91.12,91.73,37134.0,83.3234,83.8895,83.1956,83.7525,37134.0
2020-11-10 12:30:00,91.74,91.8,91.47,91.65,22804.0,83.7617,83.8164,83.5151,83.6795,22804.0
2020-11-10 13:00:00,91.64,91.85,91.39,91.47,19270.0,83.6704,83.8621,83.4421,83.5151,19270.0
2020-11-10 13:30:00,91.5,91.93,91.31,91.85,46744.0,83.5425,83.9351,83.3691,83.8621,46744.0
2020-11-10 14:00:00,91.92,91.93,91.24,91.42,41906.0,83.926,83.9351,83.3051,83.4695,41906.0
2020-11-10 14:30:00,91.43,91.64,91.33,91.34,22286.0,83.4786,83.6704,83.3873,83.3964,22286.0
2020-11-10 15:00:00,91.33,91.38,91.11,91.24,59494.0,83.3873,83.433,83.1864,83.3051,59494.0
2020-11-10 15:30:00,91.24,91.28,90.91,90.95,147386.0,83.3051,83.3417,83.0038,83.0404,147386.0
2020-11-11 09:30:00,91.83,92.44,91.71,91.85,47928.0,83.8438,84.4008,83.7343,83.8621,47928.0
2020-11-11 10:00:00,91.8,92.71,91.77,92.63,48748.0,83.8164,84.6473,83.789,84.5743,48748.0
2020-11-11 10:30:00,92.75,92.81,92.23,92.51,44526.0,84.6838,84.7386,84.209,84.4647,44526.0
2020-11-11 11:00:00,92.42,92.66,92.36,92.36,33064.0,84.3825,84.6016,84.3277,84.3277,33064.0
2020-11-11 11:30:00,92.4,92.64,92.3,92.57,80400.0,84.3643,84.5834,84.273,84.5195,80400.0
2020-11-11 12:00:00,92.61,92.77,92.53,92.75,17190.0,84.556,84.7021,84.483,84.6838,17190.0
2020-11-11 12:30:00,92.81,92.86,92.65,92.76,74350.0,84.7386,84.7843,84.5925,84.6929,74350.0
2020-11-11 13:00:00,92.77,93.23,92.7,93.08,18378.0,84.7021,85.1221,84.6382,84.9851,18378.0
2020-11-11 13:30:00,93.08,93.19,92.92,93.0,16048.0,84.9851,85.0856,84.839,84.9121,16048.0
2020-11-11 14:00:00,93.08,93.14,92.8,92.99,33002.0,84.9851,85.0399,84.7295,84.9029,33002.0
2020-11-11 14:30:00,92.99,93.05,92.75,92.95,46802.0,84.9029,84.9577,84.6838,84.8664,46802.0
2020-11-11 15:00:00,93.0,93.14,92.89,92.9,39936.0,84.9121,85.0399,84.8116,84.8208,39936.0
2020-11-11 15:30:00,92.89,93.54,92.89,93.45,104916.0,84.8116,85.4051,84.8116,85.3229,104916.0
2020-11-12 09:30:00,93.97,94.36,92.6,92.67,36990.0,85.7977,86.1538,84.5469,84.6108,36990.0
2020-11-12 10:00:00,92.77,92.95,92.51,92.58,31522.0,84.7021,84.8664,84.4647,84.5286,31522.0
2020-11-12 10:30:00,92.61,92.95,92.5,92.87,14794.0,84.556,84.8664,84.4556,84.7934,14794.0
2020-11-12 11:00:00,92.87,93.19,92.58,92.67,11888.0,84.7934,85.0856,84.5286,84.6108,11888.0
2020-11-12 11:30:00,92.69,92.77,92.19,92.29,21998.0,84.629,84.7021,84.1725,84.2638,21998.0
2020-11-12 12:00:00,92.3,92.42,92.14,92.14,7044.0,84.273,84.3825,84.1269,84.1269,7044.0
2020-11-12 12:30:00,92.14,92.3,91.82,91.95,12734.0,84.1269,84.273,83.8347,83.9534,12734.0
2020-11-12 13:00:00,91.91,91.94,91.44,91.65,12274.0,83.9169,83.9443,83.4877,83.6795,12274.0
2020-11-12 13:30:00,91.64,91.88,91.52,91.82,12470.0,83.6704,83.8895,83.5608,83.8347,12470.0
2020-11-12 14:00:00,91.85,91.91,91.65,91.77,18980.0,83.8621,83.9169,83.6795,83.789,18980.0
2020-11-12 14:30:00,91.7,92.01,91.62,91.93,22218.0,83.7251,84.0082,83.6521,83.9351,22218.0
2020-11-12 15:00:00,91.97,92.23,91.75,92.0,22942.0,83.9717,84.209,83.7708,83.999,22942.0
2020-11-12 15:30:00,91.9,92.5,91.83,92.42,66342.0,83.9077,84.4556,83.8438,84.3825,66342.0
2020-11-13 09:30:00,92.44,92.98,91.96,92.01,36540.0,84.4008,84.8938,83.9625,84.0082,36540.0
2020-11-13 10:00:00,92.15,92.16,91.54,91.61,28764.0,84.136,84.1451,83.579,83.643,28764.0
2020-11-13 10:30:00,91.71,91.71,91.5,91.61,20424.0,83.7343,83.7343,83.5425,83.643,20424.0
2020-11-13 11:00:00,91.61,91.64,91.33,91.51,17194.0,83.643,83.6704,83.3873,83.5517,17194.0
2020-11-13 11:30:00,91.49,91.51,91.15,91.44,21338.0,83.5334,83.5517,83.223,83.4877,21338.0
2020-11-13 12:00:00,91.38,91.61,91.37,91.43,12096.0,83.433,83.643,83.4238,83.4786,12096.0
2020-11-13 12:30:00,91.42,91.83,91.42,91.71,17526.0,83.4695,83.8438,83.4695,83.7343,17526.0
2020-11-13 13:00:00,91.66,91.87,91.66,91.82,8980.0,83.6886,83.8803,83.6886,83.8347,8980.0
2020-11-13 13:30:00,91.81,91.92,91.67,91.73,24836.0,83.8256,83.926,83.6977,83.7525,24836.0
2020-11-13 14:00:00,91.67,91.91,91.63,91.74,10520.0,83.6977,83.9169,83.6612,83.7617,10520.0
2020-11-13 14:30:00,91.85,91.89,91.64,91.64,19514.0,83.8621,83.8986,83.6704,83.6704,19514.0
2020-11-13 15:00:00,91.63,91.85,91.54,91.82,16794.0,83.6612,83.8621,83.579,83.8347,16794.0
2020-11-13 15:30:00,91.81,92.39,91.81,92.31,61002.0,83.8256,84.3551,83.8256,84.2821,61002.0
2020-11-16 09:30:00,92.6,92.92,91.28,91.33,52972.0,84.5469,84.839,83.3417,83.3873,52972.0
2020-11-16 10:00:00,91.29,91.5,90.77,91.46,36822.0,83.3508,83.5425,82.876,83.506,36822.0
2020-11-16 10:30:00,91.44,91.76,91.33,91.76,32810.0,83.4877,83.7799,83.3873,83.7799,32810.0
2020-11-16 11:00:00,91.81,92.06,91.55,91.83,38232.0,83.8256,84.0538,83.5882,83.8438,38232.0
2020-11-16 11:30:00,91.83,91.83,91.12,91.26,37050.0,83.8438,83.8438,83.1956,83.3234,37050.0
2020-11-16 12:00:00,91.27,91.51,91.27,91.42,28940.0,83.3325,83.5517,83.3325,83.4695,28940.0
2020-11-16 12:30:00,91.44,91.46,91.26,91.36,30770.0,83.4877,83.506,83.3234,83.4147,30770.0
2020-11-16 13:00:00,91.38,91.38,91.05,91.06,28086.0,83.433,83.433,83.1317,83.1408,28086.0
2020-11-16 13:30:00,91.01,91.22,90.95,91.17,38750.0,83.0951,83.2869,83.0404,83.2412,38750.0
2020-11-16 14:00:00,91.14,91.7,91.14,91.69,29320.0,83.2138,83.7251,83.2138,83.716,29320.0
2020-11-16 14:30:00,91.7,91.95,91.52,91.8,63188.0,83.7251,83.9534,83.5608,83.8164,63188.0
2020-11-16 15:00:00,91.81,91.82,91.53,91.57,29814.0,83.8256,83.8347,83.5699,83.6064,29814.0
2020-11-16 15:30:00,91.61,92.1,91.6,92.09,138766.0,83.643,84.0903,83.6338,84.0812,138766.0
2020-11-17 09:30:00,91.61,92.36,91.3,92.05,53448.0,83.643,84.3277,83.3599,84.0447,53448.0
2020-11-17 10:00:00,92.01,92.06,91.2,91.21,27190.0,84.0082,84.0538,83.2686,83.2777,27190.0
2020-11-17 10:30:00,91.33,91.57,91.14,91.44,36660.0,83.3873,83.6064,83.2138,83.4877,36660.0
2020-11-17 11:00:00,91.48,91.97,91.48,91.92,26516.0,83.5243,83.9717,83.5243,83.926,26516.0
2020-11-17 11:30:00,91.86,91.91,91.56,91.56,18688.0,83.8712,83.9169,83.5973,83.5973,18688.0
2020-11-17 12:00:00,91.54,91.69,90.91,91.27,222076.0,83.579,83.716,83.0038,83.3325,222076.0
2020-11-17 12:30:00,91.24,91.75,91.03,91.64,63450.0,83.3051,83.7708,83.1134,83.6704,63450.0
2020-11-17 13:00:00,91.6,91.92,91.39,91.77,67620.0,83.6338,83.926,83.4421,83.789,67620.0
2020-11-17 13:30:00,91.77,91.78,91.53,91.58,65708.0,83.789,83.7982,83.5699,83.6156,65708.0
2020-11-17 14:00:00,91.61,91.87,91.49,91.76,23640.0,83.643,83.8803,83.5334,83.7799,23640.0
2020-11-17 14:30:00,91.77,91.9,91.56,91.66,72974.0,83.789,83.9077,83.5973,83.6886,72974.0
2020-11-17 15:00:00,91.71,91.73,91.39,91.43,34118.0,83.7343,83.7525,83.4421,83.4786,34118.0
2020-11-17 15:30:00,91.4,91.47,91.03,91.32,181298.0,83.4512,83.5151,83.1134,83.3782,181298.0
2020-11-18 09:30:00,91.48,91.75,90.88,91.62,41780.0,83.5243,83.7708,82.9764,83.6521,41780.0
2020-11-18 10:00:00,91.67,92.27,91.49,92.27,25078.0,83.6977,84.2456,83.5334,84.2456,25078.0
2020-11-18 10:30:00,92.25,92.42,91.96,92.03,30668.0,84.2273,84.3825,83.9625,84.0264,30668.0
2020-11-18 11:00:00,92.0,92.21,91.66,91.84,74936.0,83.999,84.1908,83.6886,83.853,74936.0
2020-11-18 11:30:00,91.88,92.36,91.86,92.31,40634.0,83.8895,84.3277,83.8712,84.2821,40634.0
2020-11-18 12:00:00,92.28,92.32,92.03,92.04,16290.0,84.2547,84.2912,84.0264,84.0356,16290.0
2020-11-18 12:30:00,92.06,92.17,92.0,92.04,13750.0,84.0538,84.1543,83.999,84.0356,13750.0
2020-11-18 13:00:00,92.08,92.31,92.04,92.21,27626.0,84.0721,84.2821,84.0356,84.1908,27626.0
2020-11-18 13:30:00,92.18,92.32,92.04,92.26,18900.0,84.1634,84.2912,84.0356,84.2364,18900.0
2020-11-18 14:00:00,92.27,92.38,92.14,92.23,27034.0,84.2456,84.346,84.1269,84.209,27034.0
2020-11-18 14:30:00,92.24,92.24,91.82,91.97,41114.0,84.2182,84.2182,83.8347,83.9717,41114.0
2020-11-18 15:00:00,91.98,92.2,91.8,91.83,23086.0,83.9808,84.1816,83.8164,83.8438,23086.0
2020-11-18 15:30:00,91.79,91.97,91.07,91.08,129068.0,83.8073,83.9717,83.1499,83.1591,129068.0
2020-11-19 09:30:00,90.91,91.44,90.1,91.39,39468.0,83.0038,83.4877,82.2643,83.4421,39468.0
2020-11-19 10:00:00,91.35,91.71,90.94,90.98,16590.0,83.4056,83.7343,83.0312,83.0677,16590.0
2020-11-19 10:30:00,90.86,91.56,90.86,91.27,24150.0,82.9582,83.5973,82.9582,83.3325,24150.0
2020-11-19 11:00:00,91.23,91.78,91.15,91.56,17376.0,83.296,83.7982,83.223,83.5973,17376.0
2020-11-19 11:30:00,91.58,91.58,90.97,91.24,29776.0,83.6156,83.6156,83.0586,83.3051,29776.0
2020-11-19 12:00:00,91.24,91.34,91.05,91.24,29548.0,83.3051,83.3964,83.1317,83.3051,29548.0
2020-11-19 12:30:00,91.23,91.28,91.01,91.01,12060.0,83.296,83.3417,83.0951,83.0951,12060.0
2020-11-19 13:00:00,91.04,91.25,91.04,91.21,15886.0,83.1225,83.3143,83.1225,83.2777,15886.0
2020-11-19 13:30:00,91.21,91.25,91.06,91.19,13006.0,83.2777,83.3143,83.1408,83.2595,13006.0
2020-11-19 14:00:00,91.19,91.5,91.16,91.39,13780.0,83.2595,83.5425,83.2321,83.4421,13780.0
2020-11-19 14:30:00,91.42,91.8,91.42,91.52,42592.0,83.4695,83.8164,83.4695,83.5608,42592.0
2020-11-19 15:00:00,91.52,91.6,91.49,91.55,35556.0,83.5608,83.6338,83.5334,83.5882,35556.0
2020-11-19 15:30:00,91.55,91.81,91.49,91.55,183650.0,83.5882,83.8256,83.5334,83.5882,183650.0
2020-11-20 09:30:00,92.03,92.66,91.66,92.09,107096.0,84.0264,84.6016,83.6886,84.0812,107096.0
2020-11-20 10:00:00,92.27,92.27,91.5,91.72,29388.0,84.2456,84.2456,83.5425,83.7434,29388.0
2020-11-20 10:30:00,91.78,91.81,91.44,91.69,18478.0,83.7982,83.8256,83.4877,83.716,18478.0
2020-11-20 11:00:00,91.85,92.47,91.83,92.25,55036.0,83.8621,84.4282,83.8438,84.2273,55036.0
2020-11-20 11:30:00,92.19,92.39,92.05,92.08,19638.0,84.1725,84.3551,84.0447,84.0721,19638.0
2020-11-20 12:00:00,92.11,92.14,91.95,92.03,18934.0,84.0995,84.1269,83.9534,84.0264,18934.0
2020-11-20 12:30:00,92.03,92.03,91.67,91.78,17570.0,84.0264,84.0264,83.6977,83.7982,17570.0
2020-11-20 13:00:00,91.78,91.78,91.58,91.76,19578.0,83.7982,83.7982,83.6156,83.7799,19578.0
2020-11-20 13:30:00,91.71,91.8,91.67,91.76,24298.0,83.7343,83.8164,83.6977,83.7799,24298.0
2020-11-20 14:00:00,91.75,92.09,91.74,91.97,20308.0,83.7708,84.0812,83.7617,83.9717,20308.0
2020-11-20 14:30:00,91.96,92.07,91.96,91.98,16424.0,83.9625,84.063,83.9625,83.9808,16424.0
2020-11-20 15:00:00,92.03,92.04,91.61,91.83,45246.0,84.0264,84.0356,83.643,83.8438,45246.0
2020-11-20 15:30:00,91.8,92.08,91.75,91.79,81336.0,83.8164,84.0721,83.7708,83.8073,81336.0
2020-11-23 09:30:00,92.24,92.51,91.58,91.86,54476.0,84.2182,84.4647,83.6156,83.8712,54476.0
2020-11-23 10:00:00,91.81,91.91,91.21,91.21,26462.0,83.8256,83.9169,83.2777,83.2777,26462.0
2020-11-23 10:30:00,91.16,91.8,91.11,91.64,19558.0,83.2321,83.8164,83.1864,83.6704,19558.0
2020-11-23 11:00:00,91.64,91.7,91.14,91.43,17008.0,83.6704,83.7251,83.2138,83.4786,17008.0
2020-11-23 11:30:00,91.36,91.51,91.22,91.46,11740.0,83.4147,83.5517,83.2869,83.506,11740.0
2020-11-23 12:00:00,91.47,91.6,91.38,91.55,17808.0,83.5151,83.6338,83.433,83.5882,17808.0
2020-11-23 12:30:00,91.57,91.92,91.41,91.42,57082.0,83.6064,83.926,83.4604,83.4695,57082.0
2020-11-23 13:00:00,91.39,91.54,91.18,91.24,27302.0,83.4421,83.579,83.2504,83.3051,27302.0
2020-11-23 13:30:00,91.24,91.33,90.92,90.98,15954.0,83.3051,83.3873,83.013,83.0677,15954.0
2020-11-23 14:00:00,91.02,91.13,91.02,91.02,6912.0,83.1043,83.2047,83.1043,83.1043,6912.0
2020-11-23 14:30:00,91.0,91.41,91.0,91.41,46262.0,83.086,83.4604,83.086,83.4604,46262.0
2020-11-23 15:00:00,91.42,91.51,91.33,91.36,25808.0,83.4695,83.5517,83.3873,83.4147,25808.0
2020-11-23 15:30:00,91.39,91.57,91.25,91.5,126926.0,83.4421,83.6064,83.3143,83.5425,126926.0
2020-11-24 09:30:00,92.5,93.5,92.07,93.22,177228.0,84.4556,85.3686,84.063,85.1129,177228.0
2020-11-24 10:00:00,93.17,93.17,92.58,92.89,66786.0,85.0673,85.0673,84.5286,84.8116,66786.0
2020-11-24 10:30:00,92.88,93.07,92.64,92.82,48050.0,84.8025,84.976,84.5834,84.7477,48050.0
2020-11-24 11:00:00,92.8,93.0,92.65,92.94,47834.0,84.7295,84.9121,84.5925,84.8573,47834.0
2020-11-24 11:30:00,92.95,93.03,92.67,92.75,34832.0,84.8664,84.9395,84.6108,84.6838,34832.0
2020-11-24 12:00:00,92.76,92.86,92.56,92.61,37102.0,84.6929,84.7843,84.5103,84.556,37102.0
2020-11-24 12:30:00,92.62,93.23,92.58,93.2,55286.0,84.5651,85.1221,84.5286,85.0947,55286.0
2020-11-24 13:00:00,93.17,93.55,93.08,93.5,101346.0,85.0673,85.4142,84.9851,85.3686,101346.0
2020-11-24 13:30:00,93.5,94.04,93.4,93.92,83680.0,85.3686,85.8616,85.2773,85.7521,83680.0
2020-11-24 14:00:00,93.81,93.89,93.47,93.72,35010.0,85.6516,85.7247,85.3412,85.5695,35010.0
2020-11-24 14:30:00,93.69,93.88,93.46,93.58,38014.0,85.5421,85.7155,85.3321,85.4416,38014.0
2020-11-24 15:00:00,93.56,93.66,93.48,93.6,49250.0,85.4234,85.5147,85.3503,85.4599,49250.0
2020-11-24 15:30:00,93.6,93.66,92.95,93.22,263888.0,85.4599,85.5147,84.8664,85.1129,263888.0
2020-11-25 09:30:00,93.34,94.03,93.22,93.29,32200.0,85.2225,85.8525,85.1129,85.1769,32200.0
2020-11-25 10:00:00,93.04,94.44,93.04,94.04,36548.0,84.9486,86.2268,84.9486,85.8616,36548.0
2020-11-25 10:30:00,94.14,94.29,93.61,93.76,31900.0,85.9529,86.0899,85.469,85.606,31900.0
2020-11-25 11:00:00,93.8,93.9,93.69,93.71,18496.0,85.6425,85.7338,85.5421,85.5603,18496.0
2020-11-25 11:30:00,93.76,93.76,93.29,93.47,13698.0,85.606,85.606,85.1769,85.3412,13698.0
2020-11-25 12:00:00,93.44,93.48,93.21,93.28,17258.0,85.3138,85.3503,85.1038,85.1677,17258.0
2020-11-25 12:30:00,93.28,93.54,93.23,93.54,19460.0,85.1677,85.4051,85.1221,85.4051,19460.0
2020-11-25 13:00:00,93.51,93.64,93.41,93.5,20296.0,85.3777,85.4964,85.2864,85.3686,20296.0
2020-11-25 13:30:00,93.35,93.5,93.32,93.35,12740.0,85.2316,85.3686,85.2042,85.2316,12740.0
2020-11-25 14:00:00,93.33,93.38,92.92,92.99,18112.0,85.2134,85.259,84.839,84.9029,18112.0
2020-11-25 14:30:00,93.01,93.07,92.77,92.77,18166.0,84.9212,84.976,84.7021,84.7021,18166.0
2020-11-25 15:00:00,92.77,93.03,92.77,92.81,24678.0,84.7021,84.9395,84.7021,84.7386,24678.0
2020-11-25 15:30:00,92.77,92.89,92.61,92.76,92326.0,84.7021,84.8116,84.556,84.6929,92326.0
2020-11-27 09:30:00,93.5,94.1,92.95,93.11,111244.0,85.3686,85.9164,84.8664,85.0125,111244.0
2020-11-27 10:00:00,93.08,93.22,92.38,92.55,35948.0,84.9851,85.1129,84.346,84.5012,35948.0
2020-11-27 10:30:00,92.57,92.81,92.13,92.75,47820.0,84.5195,84.7386,84.1177,84.6838,47820.0
2020-11-27 11:00:00,92.8,92.97,92.74,92.9,40634.0,84.7295,84.8847,84.6747,84.8208,40634.0
2020-11-27 11:30:00,92.88,92.9,92.63,92.8,38412.0,84.8025,84.8208,84.5743,84.7295,38412.0
2020-11-27 12:00:00,92.76,92.85,92.41,92.77,28328.0,84.6929,84.7751,84.3734,84.7021,28328.0
2020-11-27 12:30:00,92.76,93.29,92.67,93.25,66428.0,84.6929,85.1769,84.6108,85.1403,66428.0
2020-11-30 09:30:00,92.91,93.33,92.54,92.9,56354.0,84.8299,85.2134,84.4921,84.8208,56354.0
2020-11-30 10:00:00,92.77,92.83,92.13,92.13,29660.0,84.7021,84.7569,84.1177,84.1177,29660.0
2020-11-30 10:30:00,92.12,92.5,92.11,92.3,30380.0,84.1086,84.4556,84.0995,84.273,30380.0
2020-11-30 11:00:00,92.27,92.3,91.82,91.85,25306.0,84.2456,84.273,83.8347,83.8621,25306.0
2020-11-30 11:30:00,91.82,91.86,91.46,91.53,173414.0,83.8347,83.8712,83.506,83.5699,173414.0
2020-11-30 12:00:00,91.52,91.61,91.14,91.26,61356.0,83.5608,83.643,83.2138,83.3234,61356.0
2020-11-30 12:30:00,91.27,91.88,91.2,91.81,25042.0,83.3325,83.8895,83.2686,83.8256,25042.0
2020-11-30 13:00:00,91.83,91.9,91.62,91.88,40432.0,83.8438,83.9077,83.6521,83.8895,40432.0
2020-11-30 13:30:00,91.86,92.14,91.81,91.95,16756.0,83.8712,84.1269,83.8256,83.9534,16756.0
2020-11-30 14:00:00,91.94,92.28,91.83,92.28,18090.0,83.9443,84.2547,83.8438,84.2547,18090.0
2020-11-30 14:30:00,92.33,92.56,92.1,92.56,32328.0,84.3003,84.5103,84.0903,84.5103,32328.0
2020-11-30 15:00:00,92.5,92.64,92.21,92.61,44940.0,84.4556,84.5834,84.1908,84.556,44940.0
2020-11-30 15:30:00,92.61,93.61,92.61,93.49,242208.0,84.556,85.469,84.556,85.3595,242208.0
2020-12-01 09:30:00,95.02,95.02,93.11,93.27,163203.0,86.7564,86.7564,85.0125,85.1586,163203.0
2020-12-01 10:00:00,93.13,93.85,92.97,93.74,77389.0,85.0308,85.6882,84.8847,85.5877,77389.0
2020-12-01 10:30:00,93.73,93.87,93.5,93.63,60274.0,85.5786,85.7064,85.3686,85.4873,60274.0
2020-12-01 11:00:00,93.68,93.8,93.33,93.37,42141.0,85.5329,85.6425,85.2134,85.2499,42141.0
2020-12-01 11:30:00,93.33,93.59,93.15,93.5,34807.0,85.2134,85.4508,85.049,85.3686,34807.0
2020-12-01 12:00:00,93.51,93.61,93.16,93.25,34843.0,85.3777,85.469,85.0582,85.1403,34843.0
2020-12-01 12:30:00,93.29,93.32,92.66,92.72,67378.0,85.1769,85.2042,84.6016,84.6564,67378.0
2020-12-01 13:00:00,92.75,93.02,92.68,93.02,26507.0,84.6838,84.9303,84.6199,84.9303,26507.0
2020-12-01 13:30:00,93.06,93.09,92.34,92.62,49561.0,84.9669,84.9942,84.3095,84.5651,49561.0
2020-12-01 14:00:00,92.64,92.86,92.64,92.74,34182.0,84.5834,84.7843,84.5834,84.6747,34182.0
2020-12-01 14:30:00,92.77,93.25,92.74,92.95,60896.0,84.7021,85.1403,84.6747,84.8664,60896.0
2020-12-01 15:00:00,92.95,93.2,92.87,93.04,42663.0,84.8664,85.0947,84.7934,84.9486,42663.0
2020-12-01 15:30:00,93.07,93.67,93.03,93.64,157312.0,84.976,85.5238,84.9395,85.4964,157312.0
2020-12-02 09:30:00,93.49,94.4,93.41,93.65,70578.0,85.3595,86.1903,85.2864,85.5055,70578.0
2020-12-02 10:00:00,93.69,93.71,93.02,93.22,27560.0,85.5421,85.5603,84.9303,85.1129,27560.0
2020-12-02 10:30:00,93.22,93.45,93.02,93.06,48804.0,85.1129,85.3229,84.9303,84.9669,48804.0
2020-12-02 11:00:00,93.01,93.05,92.42,92.77,35151.0,84.9212,84.9577,84.3825,84.7021,35151.0
2020-12-02 11:30:00,92.8,92.83,92.5,92.56,18579.0,84.7295,84.7569,84.4556,84.5103,18579.0
2020-12-02 12:00:00,92.57,92.62,92.15,92.15,17958.0,84.5195,84.5651,84.136,84.136,17958.0
2020-12-02 12:30:00,92.11,92.16,91.82,91.98,29412.0,84.0995,84.1451,83.8347,83.9808,29412.0
2020-12-02 13:00:00,92.0,92.17,91.93,92.17,19461.0,83.999,84.1543,83.9351,84.1543,19461.0
2020-12-02 13:30:00,92.15,92.17,91.56,91.7,35591.0,84.136,84.1543,83.5973,83.7251,35591.0
2020-12-02 14:00:00,91.69,91.69,91.3,91.37,26387.0,83.716,83.716,83.3599,83.4238,26387.0
2020-12-02 14:30:00,91.34,91.65,91.33,91.65,28823.0,83.3964,83.6795,83.3873,83.6795,28823.0
2020-12-02 15:00:00,91.68,91.84,91.55,91.62,29325.0,83.7069,83.853,83.5882,83.6521,29325.0
2020-12-02 15:30:00,91.62,91.63,91.16,91.42,168574.0,83.6521,83.6612,83.2321,83.4695,168574.0
2020-12-03 09:30:00,91.4,92.5,91.26,91.9,64421.0,83.4512,84.4556,83.3234,83.9077,64421.0
2020-12-03 10:00:00,91.83,92.25,91.83,91.97,24219.0,83.8438,84.2273,83.8438,83.9717,24219.0
2020-12-03 10:30:00,91.97,92.49,91.93,92.3,29245.0,83.9717,84.4464,83.9351,84.273,29245.0
2020-12-03 11:00:00,92.33,92.61,92.29,92.51,26488.0,84.3003,84.556,84.2638,84.4647,26488.0
2020-12-03 11:30:00,92.59,92.91,92.52,92.78,25942.0,84.5377,84.8299,84.4738,84.7112,25942.0
2020-12-03 12:00:00,92.75,92.87,92.51,92.69,21049.0,84.6838,84.7934,84.4647,84.629,21049.0
2020-12-03 12:30:00,92.65,92.76,92.38,92.42,13560.0,84.5925,84.6929,84.346,84.3825,13560.0
2020-12-03 13:00:00,92.4,92.67,92.2,92.2,12482.0,84.3643,84.6108,84.1816,84.1816,12482.0
2020-12-03 13:30:00,92.21,92.49,92.18,92.49,16098.0,84.1908,84.4464,84.1634,84.4464,16098.0
2020-12-03 14:00:00,92.52,92.58,92.2,92.27,11078.0,84.4738,84.5286,84.1816,84.2456,11078.0
2020-12-03 14:30:00,92.27,92.53,92.24,92.46,17265.0,84.2456,84.483,84.2182,84.419,17265.0
2020-12-03 15:00:00,92.44,92.89,92.44,92.73,24935.0,84.4008,84.8116,84.4008,84.6656,24935.0
2020-12-03 15:30:00,92.67,92.74,92.31,92.65,153386.0,84.6108,84.6747,84.2821,84.5925,153386.0
2020-12-04 09:30:00,92.51,93.05,92.0,92.81,42353.0,84.4647,84.9577,83.999,84.7386,42353.0
2020-12-04 10:00:00,92.94,92.96,92.52,92.75,15313.0,84.8573,84.8756,84.4738,84.6838,15313.0
2020-12-04 10:30:00,92.71,93.07,92.57,93.03,26643.0,84.6473,84.976,84.5195,84.9395,26643.0
2020-12-04 11:00:00,93.07,93.5,92.86,93.24,51050.0,84.976,85.3686,84.7843,85.1312,51050.0
2020-12-04 11:30:00,93.28,93.43,92.97,93.0,28522.0,85.1677,85.3047,84.8847,84.9121,28522.0
2020-12-04 12:00:00,93.03,93.17,92.95,93.05,24950.0,84.9395,85.0673,84.8664,84.9577,24950.0
2020-12-04 12:30:00,93.06,93.49,93.06,93.39,24557.0,84.9669,85.3595,84.9669,85.2682,24557.0
2020-12-04 13:00:00,93.39,93.42,93.03,93.18,22513.0,85.2682,85.2955,84.9395,85.0764,22513.0
2020-12-04 13:30:00,93.14,93.26,93.11,93.2,23939.0,85.0399,85.1495,85.0125,85.0947,23939.0
2020-12-04 14:00:00,93.21,93.44,93.2,93.27,23113.0,85.1038,85.3138,85.0947,85.1586,23113.0
2020-12-04 14:30:00,93.33,93.55,93.27,93.47,26634.0,85.2134,85.4142,85.1586,85.3412,26634.0
2020-12-04 15:00:00,93.44,93.74,93.37,93.64,21319.0,85.3138,85.5877,85.2499,85.4964,21319.0
2020-12-04 15:30:00,93.65,93.95,93.59,93.95,119904.0,85.5055,85.7795,85.4508,85.7795,119904.0
2020-12-07 09:30:00,94.0,94.31,93.76,94.08,13710.0,85.8251,86.1081,85.606,85.8982,13710.0
2020-12-07 10:00:00,94.09,94.1,93.52,93.52,20638.0,85.9073,85.9164,85.3869,85.3869,20638.0
2020-12-07 10:30:00,93.58,93.65,92.92,92.96,28331.0,85.4416,85.5055,84.839,84.8756,28331.0
2020-12-07 11:00:00,92.91,93.14,92.41,92.52,23980.0,84.8299,85.0399,84.3734,84.4738,23980.0
2020-12-07 11:30:00,92.53,92.84,92.46,92.77,24756.0,84.483,84.766,84.419,84.7021,24756.0
2020-12-07 12:00:00,92.79,92.92,92.68,92.72,17682.0,84.7203,84.839,84.6199,84.6564,17682.0
2020-12-07 12:30:00,92.65,92.67,92.45,92.46,21435.0,84.5925,84.6108,84.4099,84.419,21435.0
2020-12-07 13:00:00,92.48,92.49,92.17,92.28,15787.0,84.4373,84.4464,84.1543,84.2547,15787.0
2020-12-07 13:30:00,92.31,92.46,92.3,92.41,12998.0,84.2821,84.419,84.273,84.3734,12998.0
2020-12-07 14:00:00,92.41,92.48,92.23,92.43,12923.0,84.3734,84.4373,84.209,84.3916,12923.0
2020-12-07 14:30:00,92.48,92.74,92.45,92.48,18207.0,84.4373,84.6747,84.4099,84.4373,18207.0
2020-12-07 15:00:00,92.52,92.67,92.45,92.58,16806.0,84.4738,84.6108,84.4099,84.5286,16806.0
2020-12-07 15:30:00,92.59,92.77,92.31,92.65,61159.0,84.5377,84.7021,84.2821,84.5925,61159.0
2020-12-08 09:30:00,92.25,92.46,92.05,92.34,26696.0,84.2273,84.419,84.0447,84.3095,26696.0
2020-12-08 10:00:00,92.33,93.0,92.12,92.83,26060.0,84.3003,84.9121,84.1086,84.7569,26060.0
2020-12-08 10:30:00,92.87,93.21,92.78,93.2,31301.0,84.7934,85.1038,84.7112,85.0947,31301.0
2020-12-08 11:00:00,93.24,93.85,93.2,93.44,50054.0,85.1312,85.6882,85.0947,85.3138,50054.0
2020-12-08 11:30:00,93.39,93.61,93.16,93.16,17755.0,85.2682,85.469,85.0582,85.0582,17755.0
2020-12-08 12:00:00,93.22,93.35,92.73,93.35,28300.0,85.1129,85.2316,84.6656,85.2316,28300.0
2020-12-08 12:30:00,93.32,93.45,93.24,93.39,8671.0,85.2042,85.3229,85.1312,85.2682,8671.0
2020-12-08 13:00:00,93.4,93.54,93.33,93.41,13882.0,85.2773,85.4051,85.2134,85.2864,13882.0
2020-12-08 13:30:00,93.36,93.43,93.28,93.34,7830.0,85.2408,85.3047,85.1677,85.2225,7830.0
2020-12-08 14:00:00,93.33,93.59,93.23,93.52,18778.0,85.2134,85.4508,85.1221,85.3869,18778.0
2020-12-08 14:30:00,93.57,93.71,93.39,93.45,17584.0,85.4325,85.5603,85.2682,85.3229,17584.0
2020-12-08 15:00:00,93.45,93.7,93.44,93.58,19606.0,85.3229,85.5512,85.3138,85.4416,19606.0
2020-12-08 15:30:00,93.55,93.63,93.28,93.38,77967.0,85.4142,85.4873,85.1677,85.259,77967.0
2020-12-09 09:30:00,93.39,93.41,91.76,92.01,48742.0,85.2682,85.2864,83.7799,84.0082,48742.0
2020-12-09 10:00:00,91.93,92.44,91.78,92.39,23933.0,83.9351,84.4008,83.7982,84.3551,23933.0
2020-12-09 10:30:00,92.43,92.52,92.28,92.37,24258.0,84.3916,84.4738,84.2547,84.3369,24258.0
2020-12-09 11:00:00,92.34,92.41,92.05,92.4,22299.0,84.3095,84.3734,84.0447,84.3643,22299.0
2020-12-09 11:30:00,92.36,92.59,92.35,92.56,19252.0,84.3277,84.5377,84.3186,84.5103,19252.0
2020-12-09 12:00:00,92.52,92.57,92.36,92.36,22604.0,84.4738,84.5195,84.3277,84.3277,22604.0
2020-12-09 12:30:00,92.37,92.55,92.32,92.41,20606.0,84.3369,84.5012,84.2912,84.3734,20606.0
2020-12-09 13:00:00,92.44,92.45,92.1,92.31,19929.0,84.4008,84.4099,84.0903,84.2821,19929.0
2020-12-09 13:30:00,92.31,92.71,92.3,92.59,26864.0,84.2821,84.6473,84.273,84.5377,26864.0
2020-12-09 14:00:00,92.62,92.81,92.52,92.73,24391.0,84.5651,84.7386,84.4738,84.6656,24391.0
2020-12-09 14:30:00,92.76,92.86,92.7,92.78,28211.0,84.6929,84.7843,84.6382,84.7112,28211.0
2020-12-09 15:00:00,92.74,92.89,92.64,92.73,30932.0,84.6747,84.8116,84.5834,84.6656,30932.0
2020-12-09 15:30:00,92.75,93.32,92.74,93.03,88337.0,84.6838,85.2042,84.6747,84.9395,88337.0
2020-12-10 09:30:00,93.22,93.64,92.69,93.48,28842.0,85.1129,85.4964,84.629,85.3503,28842.0
2020-12-10 10:00:00,93.42,93.52,93.13,93.13,18786.0,85.2955,85.3869,85.0308,85.0308,18786.0
2020-12-10 10:30:00,93.12,93.12,92.7,92.8,15293.0,85.0216,85.0216,84.6382,84.7295,15293.0
2020-12-10 11:00:00,92.8,92.82,92.54,92.62,11062.0,84.7295,84.7477,84.4921,84.5651,11062.0
2020-12-10 11:30:00,92.6,92.79,92.45,92.76,13867.0,84.5469,84.7203,84.4099,84.6929,13867.0
2020-12-10 12:00:00,92.76,92.93,92.73,92.83,8362.0,84.6929,84.8482,84.6656,84.7569,8362.0
2020-12-10 12:30:00,92.81,93.0,92.73,92.9,11171.0,84.7386,84.9121,84.6656,84.8208,11171.0
2020-12-10 13:00:00,92.92,93.09,92.91,93.06,8567.0,84.839,84.9942,84.8299,84.9669,8567.0
2020-12-10 13:30:00,93.1,93.1,92.72,92.85,13258.0,85.0034,85.0034,84.6564,84.7751,13258.0
2020-12-10 14:00:00,92.83,92.94,92.71,92.73,14172.0,84.7569,84.8573,84.6473,84.6656,14172.0
2020-12-10 14:30:00,92.71,93.0,92.7,92.92,15094.0,84.6473,84.9121,84.6382,84.839,15094.0
2020-12-10 15:00:00,92.95,93.07,92.94,93.06,17787.0,84.8664,84.976,84.8573,84.9669,17787.0
2020-12-10 15:30:00,93.07,93.34,93.0,93.06,103699.0,84.976,85.2225,84.9121,84.9669,103699.0
2020-12-11 09:30:00,92.9,93.1,92.8,92.95,45126.0,84.8208,85.0034,84.7295,84.8664,45126.0
2020-12-11 10:00:00,92.99,93.31,92.96,93.18,11127.0,84.9029,85.1951,84.8756,85.0764,11127.0
2020-12-11 10:30:00,93.05,93.21,92.97,93.16,14979.0,84.9577,85.1038,84.8847,85.0582,14979.0
2020-12-11 11:00:00,93.19,93.7,93.18,93.33,27098.0,85.0856,85.5512,85.0764,85.2134,27098.0
2020-12-11 11:30:00,93.33,93.55,93.26,93.37,14609.0,85.2134,85.4142,85.1495,85.2499,14609.0
2020-12-11 12:00:00,93.36,93.36,93.07,93.36,11561.0,85.2408,85.2408,84.976,85.2408,11561.0
2020-12-11 12:30:00,93.33,93.57,93.23,93.52,10507.0,85.2134,85.4325,85.1221,85.3869,10507.0
2020-12-11 13:00:00,93.54,93.54,93.28,93.36,22504.0,85.4051,85.4051,85.1677,85.2408,22504.0
2020-12-11 13:30:00,93.35,93.56,93.3,93.41,24473.0,85.2316,85.4234,85.186,85.2864,24473.0
2020-12-11 14:00:00,93.41,93.45,93.32,93.35,25077.0,85.2864,85.3229,85.2042,85.2316,25077.0
2020-12-11 14:30:00,93.35,93.72,93.35,93.49,30049.0,85.2316,85.5695,85.2316,85.3595,30049.0
2020-12-11 15:00:00,93.51,93.66,93.47,93.55,18490.0,85.3777,85.5147,85.3412,85.4142,18490.0
2020-12-11 15:30:00,93.54,93.58,93.23,93.43,74642.0,85.4051,85.4416,85.1221,85.3047,74642.0
2020-12-14 09:30:00,93.84,94.51,93.68,94.41,44451.0,85.679,86.2908,85.5329,86.1995,44451.0
2020-12-14 10:00:00,94.4,94.95,94.4,94.81,41241.0,86.1903,86.6925,86.1903,86.5647,41241.0
2020-12-14 10:30:00,94.9,94.98,94.69,94.7,32019.0,86.6468,86.7199,86.4551,86.4642,32019.0
2020-12-14 11:00:00,94.69,94.9,94.24,94.24,18541.0,86.4551,86.6468,86.0442,86.0442,18541.0
2020-12-14 11:30:00,94.3,94.43,94.08,94.14,14902.0,86.099,86.2177,85.8982,85.9529,14902.0
2020-12-14 12:00:00,94.17,94.28,94.11,94.28,15843.0,85.9803,86.0808,85.9255,86.0808,15843.0
2020-12-14 12:30:00,94.29,94.32,93.69,93.7,21129.0,86.0899,86.1173,85.5421,85.5512,21129.0
2020-12-14 13:00:00,93.75,94.2,93.71,94.01,14636.0,85.5969,86.0077,85.5603,85.8342,14636.0
2020-12-14 13:30:00,94.06,94.24,94.0,94.14,17499.0,85.8799,86.0442,85.8251,85.9529,17499.0
2020-12-14 14:00:00,94.12,94.12,93.57,93.7,22501.0,85.9347,85.9347,85.4325,85.5512,22501.0
2020-12-14 14:30:00,93.71,93.88,93.55,93.81,15199.0,85.5603,85.7155,85.4142,85.6516,15199.0
2020-12-14 15:00:00,93.83,93.92,93.71,93.71,15592.0,85.6699,85.7521,85.5603,85.5603,15592.0
2020-12-14 15:30:00,93.7,93.78,93.24,93.28,91672.0,85.5512,85.6242,85.1312,85.1677,91672.0
2020-12-15 09:30:00,93.41,93.68,93.0,93.4,39539.0,85.2864,85.5329,84.9121,85.2773,39539.0
2020-12-15 10:00:00,93.34,93.7,93.06,93.69,22752.0,85.2225,85.5512,84.9669,85.5421,22752.0
2020-12-15 10:30:00,93.77,93.81,93.27,93.27,28208.0,85.6151,85.6516,85.1586,85.1586,28208.0
2020-12-15 11:00:00,93.25,93.25,92.94,93.05,13648.0,85.1403,85.1403,84.8573,84.9577,13648.0
2020-12-15 11:30:00,93.08,93.35,92.95,93.31,17241.0,84.9851,85.2316,84.8664,85.1951,17241.0
2020-12-15 12:00:00,93.35,93.45,92.99,93.05,15309.0,85.2316,85.3229,84.9029,84.9577,15309.0
2020-12-15 12:30:00,93.05,93.27,93.01,93.08,19503.0,84.9577,85.1586,84.9212,84.9851,19503.0
2020-12-15 13:00:00,93.11,93.35,92.81,92.81,45119.0,85.0125,85.2316,84.7386,84.7386,45119.0
2020-12-15 13:30:00,92.78,92.8,92.2,92.32,58123.0,84.7112,84.7295,84.1816,84.2912,58123.0
2020-12-15 14:00:00,92.27,92.43,91.83,91.89,50475.0,84.2456,84.3916,83.8438,83.8986,50475.0
2020-12-15 14:30:00,91.91,92.2,91.67,91.67,67179.0,83.9169,84.1816,83.6977,83.6977,67179.0
2020-12-15 15:00:00,91.74,91.93,91.58,91.89,87171.0,83.7617,83.9351,83.6156,83.8986,87171.0
2020-12-15 15:30:00,91.91,92.03,91.6,91.73,331369.0,83.9169,84.0264,83.6338,83.7525,331369.0
2020-12-16 09:30:00,91.98,92.91,91.81,92.7,111593.0,83.9808,84.8299,83.8256,84.6382,111593.0
2020-12-16 10:00:00,92.63,93.06,92.58,92.93,50152.0,84.5743,84.9669,84.5286,84.8482,50152.0
2020-12-16 10:30:00,92.85,93.17,92.56,92.83,26629.0,84.7751,85.0673,84.5103,84.7569,26629.0
2020-12-16 11:00:00,92.82,92.82,92.18,92.18,20221.0,84.7477,84.7477,84.1634,84.1634,20221.0
2020-12-16 11:30:00,92.26,92.45,92.19,92.21,14476.0,84.2364,84.4099,84.1725,84.1908,14476.0
2020-12-16 12:00:00,92.2,92.47,92.17,92.33,22385.0,84.1816,84.4282,84.1543,84.3003,22385.0
2020-12-16 12:30:00,92.35,92.49,92.06,92.23,17370.0,84.3186,84.4464,84.0538,84.209,17370.0
2020-12-16 13:00:00,92.19,92.28,92.07,92.15,12936.0,84.1725,84.2547,84.063,84.136,12936.0
2020-12-16 13:30:00,92.18,92.24,92.0,92.1,21226.0,84.1634,84.2182,83.999,84.0903,21226.0
2020-12-16 14:00:00,92.11,92.19,91.88,92.12,23308.0,84.0995,84.1725,83.8895,84.1086,23308.0
2020-12-16 14:30:00,92.11,92.52,92.05,92.48,21961.0,84.0995,84.4738,84.0447,84.4373,21961.0
2020-12-16 15:00:00,92.49,92.6,92.31,92.52,30017.0,84.4464,84.5469,84.2821,84.4738,30017.0
2020-12-16 15:30:00,92.53,92.9,92.43,92.69,99060.0,84.483,84.8208,84.3916,84.629,99060.0
2020-12-17 09:30:00,93.14,94.15,92.93,93.88,40390.0,85.0399,85.9621,84.8482,85.7155,40390.0
2020-12-17 10:00:00,93.79,95.25,93.78,95.15,117800.0,85.6334,86.9664,85.6242,86.8751,117800.0
2020-12-17 10:30:00,95.0,95.06,94.25,94.41,41828.0,86.7381,86.7929,86.0534,86.1995,41828.0
2020-12-17 11:00:00,94.44,94.71,94.32,94.35,33645.0,86.2268,86.4734,86.1173,86.1447,33645.0
2020-12-17 11:30:00,94.38,94.75,94.36,94.71,22684.0,86.1721,86.5099,86.1538,86.4734,22684.0
2020-12-17 12:00:00,94.71,94.93,94.66,94.81,29073.0,86.4734,86.6742,86.4277,86.5647,29073.0
2020-12-17 12:30:00,94.81,94.97,94.67,94.9,37737.0,86.5647,86.7108,86.4368,86.6468,37737.0
2020-12-17 13:00:00,94.82,95.05,94.82,95.0,14385.0,86.5738,86.7838,86.5738,86.7381,14385.0
2020-12-17 13:30:00,95.0,95.06,94.9,94.97,15755.0,86.7381,86.7929,86.6468,86.7108,15755.0
2020-12-17 14:00:00,94.97,95.34,94.96,95.19,21617.0,86.7108,87.0486,86.7016,86.9116,21617.0
2020-12-17 14:30:00,95.22,95.32,95.01,95.09,44374.0,86.939,87.0303,86.7473,86.8203,44374.0
2020-12-17 15:00:00,95.11,95.14,94.68,94.8,35995.0,86.8386,86.866,86.446,86.5555,35995.0
2020-12-17 15:30:00,94.79,94.84,94.44,94.61,101997.0,86.5464,86.5921,86.2268,86.3821,101997.0
2020-12-18 09:30:00,94.49,95.05,93.83,94.86,208765.0,86.2725,86.7838,85.6699,86.6103,208765.0
2020-12-18 10:00:00,94.79,94.79,93.66,93.75,26204.0,86.5464,86.5464,85.5147,85.5969,26204.0
2020-12-18 10:30:00,93.67,93.8,93.18,93.34,36306.0,85.5238,85.6425,85.0764,85.2225,36306.0
2020-12-18 11:00:00,93.26,93.6,93.26,93.38,68594.0,85.1495,85.4599,85.1495,85.259,68594.0
2020-12-18 11:30:00,93.38,93.6,93.3,93.41,14358.0,85.259,85.4599,85.186,85.2864,14358.0
2020-12-18 12:00:00,93.42,93.42,93.22,93.27,17881.0,85.2955,85.2955,85.1129,85.1586,17881.0
2020-12-18 12:30:00,93.29,93.52,93.15,93.25,18328.0,85.1769,85.3869,85.049,85.1403,18328.0
2020-12-18 13:00:00,93.2,93.23,92.97,93.14,19540.0,85.0947,85.1221,84.8847,85.0399,19540.0
2020-12-18 13:30:00,93.2,93.28,93.05,93.21,11750.0,85.0947,85.1677,84.9577,85.1038,11750.0
2020-12-18 14:00:00,93.18,93.18,92.71,92.87,25601.0,85.0764,85.0764,84.6473,84.7934,25601.0
2020-12-18 14:30:00,92.84,92.92,92.42,92.49,39061.0,84.766,84.839,84.3825,84.4464,39061.0
2020-12-18 15:00:00,92.47,92.69,92.28,92.32,54037.0,84.4282,84.629,84.2547,84.2912,54037.0
2020-12-18 15:30:00,92.41,93.5,92.36,93.37,169776.0,84.3734,85.3686,84.3277,85.2499,169776.0
2020-12-21 09:30:00,92.26,92.97,91.92,92.16,77651.0,84.2364,84.8847,83.926,84.1451,77651.0
2020-12-21 10:00:00,92.1,92.55,91.89,92.42,88125.0,84.0903,84.5012,83.8986,84.3825,88125.0
2020-12-21 10:30:00,92.45,92.99,92.35,92.83,43083.0,84.4099,84.9029,84.3186,84.7569,43083.0
2020-12-21 11:00:00,92.78,93.33,92.71,93.26,22426.0,84.7112,85.2134,84.6473,85.1495,22426.0
2020-12-21 11:30:00,93.25,93.77,93.17,93.7,29303.0,85.1403,85.6151,85.0673,85.5512,29303.0
2020-12-21 12:00:00,93.68,93.96,93.68,93.92,19067.0,85.5329,85.7886,85.5329,85.7521,19067.0
2020-12-21 12:30:00,93.96,94.12,93.87,93.93,22418.0,85.7886,85.9347,85.7064,85.7612,22418.0
2020-12-21 13:00:00,93.9,93.97,93.69,93.69,27799.0,85.7338,85.7977,85.5421,85.5421,27799.0
2020-12-21 13:30:00,93.69,93.72,93.41,93.56,24141.0,85.5421,85.5695,85.2864,85.4234,24141.0
2020-12-21 14:00:00,93.58,93.71,93.46,93.58,27875.0,85.4416,85.5603,85.3321,85.4416,27875.0
2020-12-21 14:30:00,93.59,93.71,93.5,93.61,26289.0,85.4508,85.5603,85.3686,85.469,26289.0
2020-12-21 15:00:00,93.67,93.84,93.64,93.78,23347.0,85.5238,85.679,85.4964,85.6242,23347.0
2020-12-21 15:30:00,93.77,94.01,93.57,93.67,135935.0,85.6151,85.8342,85.4325,85.5238,135935.0
2020-12-22 09:30:00,93.61,93.82,92.78,92.83,31638.0,85.469,85.6608,84.7112,84.7569,31638.0
2020-12-22 10:00:00,92.8,92.9,92.36,92.64,17585.0,84.7295,84.8208,84.3277,84.5834,17585.0
2020-12-22 10:30:00,92.61,93.15,92.55,93.13,19689.0,84.556,85.049,84.5012,85.0308,19689.0
2020-12-22 11:00:00,93.07,93.09,92.83,92.96,15329.0,84.976,84.9942,84.7569,84.8756,15329.0
2020-12-22 11:30:00,93.0,93.35,92.99,93.17,14196.0,84.9121,85.2316,84.9029,85.0673,14196.0
2020-12-22 12:00:00,93.16,93.66,93.16,93.41,12911.0,85.0582,85.5147,85.0582,85.2864,12911.0
2020-12-22 12:30:00,93.4,93.45,93.18,93.18,10435.0,85.2773,85.3229,85.0764,85.0764,10435.0
2020-12-22 13:00:00,93.25,93.46,93.24,93.33,15008.0,85.1403,85.3321,85.1312,85.2134,15008.0
2020-12-22 13:30:00,93.36,93.52,93.29,93.29,13319.0,85.2408,85.3869,85.1769,85.1769,13319.0
2020-12-22 14:00:00,93.33,93.33,93.15,93.25,13967.0,85.2134,85.2134,85.049,85.1403,13967.0
2020-12-22 14:30:00,93.27,93.41,93.07,93.07,22442.0,85.1586,85.2864,84.976,84.976,22442.0
2020-12-22 15:00:00,93.12,93.24,92.74,92.9,23231.0,85.0216,85.1312,84.6747,84.8208,23231.0
2020-12-22 15:30:00,92.88,93.08,92.72,93.04,80837.0,84.8025,84.9851,84.6564,84.9486,80837.0
2020-12-23 09:30:00,93.3,93.59,92.9,93.44,36010.0,85.186,85.4508,84.8208,85.3138,36010.0
2020-12-23 10:00:00,93.46,93.58,93.15,93.38,20213.0,85.3321,85.4416,85.049,85.259,20213.0
2020-12-23 10:30:00,93.42,93.47,93.06,93.18,13043.0,85.2955,85.3412,84.9669,85.0764,13043.0
2020-12-23 11:00:00,93.16,93.27,93.02,93.14,11188.0,85.0582,85.1586,84.9303,85.0399,11188.0
2020-12-23 11:30:00,93.22,93.54,93.22,93.45,11842.0,85.1129,85.4051,85.1129,85.3229,11842.0
2020-12-23 12:00:00,93.48,93.56,93.3,93.34,11150.0,85.3503,85.4234,85.186,85.2225,11150.0
2020-12-23 12:30:00,93.31,93.47,93.29,93.29,10177.0,85.1951,85.3412,85.1769,85.1769,10177.0
2020-12-23 13:00:00,93.3,93.37,93.16,93.21,11526.0,85.186,85.2499,85.0582,85.1038,11526.0
2020-12-23 13:30:00,93.2,93.23,92.8,92.8,22026.0,85.0947,85.1221,84.7295,84.7295,22026.0
2020-12-23 14:00:00,92.83,93.03,92.7,92.76,26286.0,84.7569,84.9395,84.6382,84.6929,26286.0
2020-12-23 14:30:00,92.76,93.01,92.58,92.88,73338.0,84.6929,84.9212,84.5286,84.8025,73338.0
2020-12-23 15:00:00,92.88,93.17,92.79,93.09,23350.0,84.8025,85.0673,84.7203,84.9942,23350.0
2020-12-23 15:30:00,93.05,93.28,92.98,92.99,78536.0,84.9577,85.1677,84.8938,84.9029,78536.0
2020-12-24 09:30:00,92.98,93.35,92.46,92.95,16743.0,84.8938,85.2316,84.419,84.8664,16743.0
2020-12-24 10:00:00,92.95,93.09,92.75,93.0,20532.0,84.8664,84.9942,84.6838,84.9121,20532.0
2020-12-24 10:30:00,93.04,93.23,92.61,92.89,16962.0,84.9486,85.1221,84.556,84.8116,16962.0
2020-12-24 11:00:00,92.86,93.29,92.86,93.09,15065.0,84.7843,85.1769,84.7843,84.9942,15065.0
2020-12-24 11:30:00,93.03,93.08,92.75,92.88,11290.0,84.9395,84.9851,84.6838,84.8025,11290.0
2020-12-24 12:00:00,92.92,93.15,92.78,93.15,15691.0,84.839,85.049,84.7112,85.049,15691.0
2020-12-24 12:30:00,93.2,93.59,93.16,93.48,39212.0,85.0947,85.4508,85.0582,85.3503,39212.0
2020-12-28 09:30:00,93.68,93.95,93.18,93.31,22455.0,85.5329,85.7795,85.0764,85.1951,22455.0
2020-12-28 10:00:00,93.23,93.95,93.21,93.84,15192.0,85.1221,85.7795,85.1038,85.679,15192.0
2020-12-28 10:30:00,93.81,94.03,93.68,93.74,16319.0,85.6516,85.8525,85.5329,85.5877,16319.0
2020-12-28 11:00:00,93.73,93.73,93.3,93.44,8605.0,85.5786,85.5786,85.186,85.3138,8605.0
2020-12-28 11:30:00,93.46,93.57,93.2,93.33,14675.0,85.3321,85.4325,85.0947,85.2134,14675.0
2020-12-28 12:00:00,93.3,93.46,93.22,93.36,14412.0,85.186,85.3321,85.1129,85.2408,14412.0
2020-12-28 12:30:00,93.34,93.38,93.18,93.26,5184.0,85.2225,85.259,85.0764,85.1495,5184.0
2020-12-28 13:00:00,93.26,93.27,93.09,93.13,21944.0,85.1495,85.1586,84.9942,85.0308,21944.0
2020-12-28 13:30:00,93.18,93.31,93.0,93.31,11667.0,85.0764,85.1951,84.9121,85.1951,11667.0
2020-12-28 14:00:00,93.26,93.3,93.04,93.04,7897.0,85.1495,85.186,84.9486,84.9486,7897.0
2020-12-28 14:30:00,93.05,93.05,92.9,93.04,11964.0,84.9577,84.9577,84.8208,84.9486,11964.0
2020-12-28 15:00:00,93.02,93.12,92.94,93.01,24991.0,84.9303,85.0216,84.8573,84.9212,24991.0
2020-12-28 15:30:00,93.02,93.71,92.94,93.43,85994.0,84.9303,85.5603,84.8573,85.3047,85994.0
2020-12-29 09:30:00,93.42,94.94,93.28,94.91,88502.0,85.2955,86.6834,85.1677,86.656,88502.0
2020-12-29 10:00:00,94.95,95.53,94.83,95.31,81038.0,86.6925,87.222,86.5829,87.0212,81038.0
2020-12-29 10:30:00,95.32,95.54,95.04,95.45,59180.0,87.0303,87.2312,86.7747,87.149,59180.0
2020-12-29 11:00:00,95.4,95.47,95.02,95.44,34835.0,87.1034,87.1673,86.7564,87.1399,34835.0
2020-12-29 11:30:00,95.47,95.59,95.45,95.5,44927.0,87.1673,87.2768,87.149,87.1947,44927.0
2020-12-29 12:00:00,95.46,95.69,95.42,95.49,39631.0,87.1581,87.3681,87.1216,87.1855,39631.0
2020-12-29 12:30:00,95.5,95.54,94.93,95.06,108729.0,87.1947,87.2312,86.6742,86.7929,108729.0
2020-12-29 13:00:00,95.05,95.13,94.85,94.89,22985.0,86.7838,86.8568,86.6012,86.6377,22985.0
2020-12-29 13:30:00,94.85,94.93,94.74,94.79,22991.0,86.6012,86.6742,86.5008,86.5464,22991.0
2020-12-29 14:00:00,94.79,94.94,94.74,94.87,38960.0,86.5464,86.6834,86.5008,86.6194,38960.0
2020-12-29 14:30:00,94.85,95.05,94.71,94.92,45726.0,86.6012,86.7838,86.4734,86.6651,45726.0
2020-12-29 15:00:00,94.92,95.03,94.82,94.98,49420.0,86.6651,86.7655,86.5738,86.7199,49420.0
2020-12-29 15:30:00,94.95,95.0,94.75,94.92,187296.0,86.6925,86.7381,86.5099,86.6651,187296.0
2020-12-30 09:30:00,95.42,95.49,94.65,95.0,102191.0,87.7481,87.8125,87.04,87.3619,102191.0
2020-12-30 10:00:00,95.07,95.37,94.95,95.0,43443.0,87.4263,87.7021,87.3159,87.3619,43443.0
2020-12-30 10:30:00,95.0,95.08,94.48,94.5,51886.0,87.3619,87.4355,86.8837,86.9021,51886.0
2020-12-30 11:00:00,94.55,94.69,94.49,94.54,66260.0,86.9481,87.0768,86.8929,86.9389,66260.0
2020-12-30 11:30:00,94.53,94.8,94.48,94.69,49151.0,86.9297,87.178,86.8837,87.0768,49151.0
2020-12-30 12:00:00,94.69,94.72,94.52,94.6,30134.0,87.0768,87.1044,86.9205,86.9941,30134.0
2020-12-30 12:30:00,94.58,94.61,94.27,94.4,28972.0,86.9757,87.0032,86.6906,86.8101,28972.0
2020-12-30 13:00:00,94.41,94.76,94.32,94.69,28439.0,86.8193,87.1412,86.7366,87.0768,28439.0
2020-12-30 13:30:00,94.65,94.82,94.59,94.62,29770.0,87.04,87.1964,86.9849,87.0124,29770.0
2020-12-30 14:00:00,94.58,94.63,94.3,94.3,23547.0,86.9757,87.0216,86.7182,86.7182,23547.0
2020-12-30 14:30:00,94.29,94.55,94.23,94.34,37651.0,86.709,86.9481,86.6538,86.755,37651.0
2020-12-30 15:00:00,94.41,94.57,94.34,94.54,43920.0,86.8193,86.9665,86.755,86.9389,43920.0
2020-12-30 15:30:00,94.56,94.78,94.45,94.56,139110.0,86.9573,87.1596,86.8561,86.9573,139110.0
2020-12-31 09:30:00,94.56,94.7,94.0,94.55,35061.0,86.9573,87.086,86.4423,86.9481,35061.0
2020-12-31 10:00:00,94.59,94.93,94.59,94.76,50795.0,86.9849,87.2975,86.9849,87.1412,50795.0
2020-12-31 10:30:00,94.76,94.88,94.2,94.4,35594.0,87.1412,87.2515,86.6262,86.8101,35594.0
2020-12-31 11:00:00,94.44,94.65,94.37,94.42,20149.0,86.8469,87.04,86.7825,86.8285,20149.0
2020-12-31 11:30:00,94.44,94.51,94.2,94.2,20474.0,86.8469,86.9113,86.6262,86.6262,20474.0
2020-12-31 12:00:00,94.23,94.32,94.04,94.18,22631.0,86.6538,86.7366,86.4791,86.6078,22631.0
2020-12-31 12:30:00,94.18,94.5,94.06,94.5,41298.0,86.6078,86.9021,86.4975,86.9021,41298.0
2020-12-31 13:00:00,94.45,94.67,94.43,94.57,30349.0,86.8561,87.0584,86.8377,86.9665,30349.0
2020-12-31 13:30:00,94.57,94.64,94.44,94.6,32425.0,86.9665,87.0308,86.8469,86.9941,32425.0
2020-12-31 14:00:00,94.61,94.87,94.53,94.69,30615.0,87.0032,87.2423,86.9297,87.0768,30615.0
2020-12-31 14:30:00,94.69,94.89,94.64,94.64,43047.0,87.0768,87.2607,87.0308,87.0308,43047.0
2020-12-31 15:00:00,94.68,95.12,94.68,95.08,40119.0,87.0676,87.4722,87.0676,87.4355,40119.0
2020-12-31 15:30:00,95.08,95.76,95.07,95.59,184388.0,87.4355,88.0608,87.4263,87.9045,184388.0
2021-01-04 09:30:00,95.78,95.96,94.81,94.84,69308.0,88.0792,88.2447,87.1872,87.2148,69308.0
2021-01-04 10:00:00,94.78,94.87,94.23,94.36,29992.0,87.1596,87.2423,86.6538,86.7734,29992.0
2021-01-04 10:30:00,94.36,94.59,94.04,94.32,44399.0,86.7734,86.9849,86.4791,86.7366,44399.0
2021-01-04 11:00:00,94.38,94.61,94.0,94.28,26353.0,86.7917,87.0032,86.4423,86.6998,26353.0
2021-01-04 11:30:00,94.26,94.36,93.66,93.8,36767.0,86.6814,86.7734,86.1296,86.2584,36767.0
2021-01-04 12:00:00,93.76,93.85,93.5,93.7,25496.0,86.2216,86.3044,85.9825,86.1664,25496.0
2021-01-04 12:30:00,93.69,93.69,93.18,93.5,21412.0,86.1572,86.1572,85.6882,85.9825,21412.0
2021-01-04 13:00:00,93.48,93.94,93.46,93.81,21634.0,85.9641,86.3871,85.9457,86.2676,21634.0
2021-01-04 13:30:00,93.81,93.9,93.56,93.9,22620.0,86.2676,86.3503,86.0377,86.3503,22620.0
2021-01-04 14:00:00,93.88,93.91,93.43,93.63,15439.0,86.3319,86.3595,85.9181,86.102,15439.0
2021-01-04 14:30:00,93.63,93.64,93.3,93.64,21506.0,86.102,86.1112,85.7986,86.1112,21506.0
2021-01-04 15:00:00,93.58,93.67,93.37,93.37,34549.0,86.0561,86.1388,85.8629,85.8629,34549.0
2021-01-04 15:30:00,93.42,94.3,93.42,94.02,128499.0,85.9089,86.7182,85.9089,86.4607,128499.0
2021-01-05 09:30:00,93.8,93.97,93.0,93.18,36408.0,86.2584,86.4147,85.5227,85.6882,36408.0
2021-01-05 10:00:00,93.2,93.74,92.6,92.82,35610.0,85.7066,86.2032,85.1549,85.3572,35610.0
2021-01-05 10:30:00,92.77,93.05,92.33,92.7,31642.0,85.3112,85.5687,84.9066,85.2468,31642.0
2021-01-05 11:00:00,92.81,93.1,92.4,93.06,35024.0,85.348,85.6147,84.9709,85.5779,35024.0
2021-01-05 11:30:00,93.05,93.37,92.96,93.11,12904.0,85.5687,85.8629,85.4859,85.6239,12904.0
2021-01-05 12:00:00,93.08,93.47,93.07,93.13,14237.0,85.5963,85.9549,85.5871,85.6422,14237.0
2021-01-05 12:30:00,93.12,93.29,93.02,93.17,17371.0,85.633,85.7894,85.5411,85.679,17371.0
2021-01-05 13:00:00,93.18,93.32,93.04,93.31,16391.0,85.6882,85.817,85.5595,85.8078,16391.0
2021-01-05 13:30:00,93.32,93.5,93.16,93.49,23043.0,85.817,85.9825,85.6698,85.9733,23043.0
2021-01-05 14:00:00,93.5,94.04,93.47,93.9,28572.0,85.9825,86.4791,85.9549,86.3503,28572.0
2021-01-05 14:30:00,93.96,94.17,93.9,93.97,31242.0,86.4055,86.5986,86.3503,86.4147,31242.0
2021-01-05 15:00:00,94.0,94.29,94.0,94.17,35986.0,86.4423,86.709,86.4423,86.5986,35986.0
2021-01-05 15:30:00,94.15,94.49,94.08,94.22,113597.0,86.5802,86.8929,86.5159,86.6446,113597.0
2021-01-06 09:30:00,93.79,95.24,93.5,95.2,44744.0,86.2492,87.5826,85.9825,87.5458,44744.0
2021-01-06 10:00:00,95.2,95.25,94.46,94.62,25167.0,87.5458,87.5918,86.8653,87.0124,25167.0
2021-01-06 10:30:00,94.55,95.16,94.45,95.13,32690.0,86.9481,87.509,86.8561,87.4814,32690.0
2021-01-06 11:00:00,95.14,95.14,94.87,94.95,21774.0,87.4906,87.4906,87.2423,87.3159,21774.0
2021-01-06 11:30:00,94.95,94.95,94.35,94.35,21361.0,87.3159,87.3159,86.7642,86.7642,21361.0
2021-01-06 12:00:00,94.37,94.4,93.9,94.06,34916.0,86.7825,86.8101,86.3503,86.4975,34916.0
2021-01-06 12:30:00,94.01,94.39,93.98,94.39,31192.0,86.4515,86.8009,86.4239,86.8009,31192.0
2021-01-06 13:00:00,94.42,94.5,94.08,94.24,20046.0,86.8285,86.9021,86.5159,86.663,20046.0
2021-01-06 13:30:00,94.29,94.42,94.07,94.17,27666.0,86.709,86.8285,86.5067,86.5986,27666.0
2021-01-06 14:00:00,94.19,94.49,93.88,94.0,19922.0,86.617,86.8929,86.3319,86.4423,19922.0
2021-01-06 14:30:00,94.03,94.33,93.67,93.74,26389.0,86.4699,86.7458,86.1388,86.2032,26389.0
2021-01-06 15:00:00,93.75,94.07,93.57,93.8,28768.0,86.2124,86.5067,86.0469,86.2584,28768.0
2021-01-06 15:30:00,93.8,93.97,93.34,93.93,149550.0,86.2584,86.4147,85.8354,86.3779,149550.0
2021-01-07 09:30:00,93.96,94.28,92.65,93.35,65369.0,86.4055,86.6998,85.2008,85.8446,65369.0
2021-01-07 10:00:00,93.41,94.71,93.41,94.66,44282.0,85.8997,87.0952,85.8997,87.0492,44282.0
2021-01-07 10:30:00,94.67,94.77,94.2,94.65,20830.0,87.0584,87.1504,86.6262,87.04,20830.0
2021-01-07 11:00:00,94.63,94.74,93.93,94.48,39590.0,87.0216,87.1228,86.3779,86.8837,39590.0
2021-01-07 11:30:00,94.51,94.51,94.29,94.35,14719.0,86.9113,86.9113,86.709,86.7642,14719.0
2021-01-07 12:00:00,94.31,94.4,94.01,94.03,12935.0,86.7274,86.8101,86.4515,86.4699,12935.0
2021-01-07 12:30:00,94.03,94.3,94.03,94.23,15878.0,86.4699,86.7182,86.4699,86.6538,15878.0
2021-01-07 13:00:00,94.27,94.33,94.12,94.14,18971.0,86.6906,86.7458,86.5526,86.571,18971.0
2021-01-07 13:30:00,94.19,94.42,94.17,94.38,15666.0,86.617,86.8285,86.5986,86.7917,15666.0
2021-01-07 14:00:00,94.35,94.57,94.35,94.42,16157.0,86.7642,86.9665,86.7642,86.8285,16157.0
2021-01-07 14:30:00,94.46,94.76,94.44,94.74,23618.0,86.8653,87.1412,86.8469,87.1228,23618.0
2021-01-07 15:00:00,94.77,94.84,94.45,94.64,32072.0,87.1504,87.2148,86.8561,87.0308,32072.0
2021-01-07 15:30:00,94.63,94.89,94.62,94.79,152464.0,87.0216,87.2607,87.0124,87.1688,152464.0
2021-01-08 09:30:00,95.02,95.21,94.45,94.73,28619.0,87.3803,87.555,86.8561,87.1136,28619.0
2021-01-08 10:00:00,94.72,94.82,94.27,94.39,32394.0,87.1044,87.1964,86.6906,86.8009,32394.0
2021-01-08 10:30:00,94.26,94.57,94.17,94.54,20615.0,86.6814,86.9665,86.5986,86.9389,20615.0
2021-01-08 11:00:00,94.54,94.62,94.35,94.36,14924.0,86.9389,87.0124,86.7642,86.7734,14924.0
2021-01-08 11:30:00,94.38,94.5,94.05,94.45,23384.0,86.7917,86.9021,86.4883,86.8561,23384.0
2021-01-08 12:00:00,94.5,94.57,94.28,94.56,18401.0,86.9021,86.9665,86.6998,86.9573,18401.0
2021-01-08 12:30:00,94.58,94.69,94.48,94.69,21911.0,86.9757,87.0768,86.8837,87.0768,21911.0
2021-01-08 13:00:00,94.67,94.93,94.52,94.68,23552.0,87.0584,87.2975,86.9205,87.0676,23552.0
2021-01-08 13:30:00,94.64,94.85,94.49,94.76,17430.0,87.0308,87.224,86.8929,87.1412,17430.0
2021-01-08 14:00:00,94.76,94.92,94.62,94.68,15043.0,87.1412,87.2883,87.0124,87.0676,15043.0
2021-01-08 14:30:00,94.68,94.83,94.43,94.79,13694.0,87.0676,87.2056,86.8377,87.1688,13694.0
2021-01-08 15:00:00,94.78,95.1,94.76,95.03,27262.0,87.1596,87.4539,87.1412,87.3895,27262.0
2021-01-08 15:30:00,95.06,95.4,94.94,95.22,105004.0,87.4171,87.7297,87.3067,87.5642,105004.0
2021-01-11 09:30:00,95.54,95.86,94.93,95.06,64041.0,87.8585,88.1527,87.2975,87.4171,64041.0
2021-01-11 10:00:00,95.09,95.09,94.49,94.79,20465.0,87.4447,87.4447,86.8929,87.1688,20465.0
2021-01-11 10:30:00,94.72,94.83,94.37,94.83,15880.0,87.1044,87.2056,86.7825,87.2056,15880.0
2021-01-11 11:00:00,94.85,94.96,94.64,94.68,31157.0,87.224,87.3251,87.0308,87.0676,31157.0
2021-01-11 11:30:00,94.59,94.91,94.53,94.54,19144.0,86.9849,87.2791,86.9297,86.9389,19144.0
2021-01-11 12:00:00,94.54,94.54,94.26,94.28,16015.0,86.9389,86.9389,86.6814,86.6998,16015.0
2021-01-11 12:30:00,94.25,94.25,93.87,93.97,12788.0,86.6722,86.6722,86.3227,86.4147,12788.0
2021-01-11 13:00:00,93.95,94.01,93.77,93.86,16701.0,86.3963,86.4515,86.2308,86.3136,16701.0
2021-01-11 13:30:00,93.82,93.82,93.16,93.16,12110.0,86.2768,86.2768,85.6698,85.6698,12110.0
2021-01-11 14:00:00,93.23,93.33,93.09,93.18,21606.0,85.7342,85.8262,85.6055,85.6882,21606.0
2021-01-11 14:30:00,93.2,93.66,93.08,93.66,17659.0,85.7066,86.1296,85.5963,86.1296,17659.0
2021-01-11 15:00:00,93.64,93.72,93.39,93.55,21797.0,86.1112,86.1848,85.8813,86.0285,21797.0
2021-01-11 15:30:00,93.5,93.74,93.34,93.61,99784.0,85.9825,86.2032,85.8354,86.0837,99784.0
2021-01-12 09:30:00,93.68,93.95,92.86,92.92,159959.0,86.148,86.3963,85.394,85.4491,159959.0
2021-01-12 10:00:00,92.98,93.03,92.03,92.84,57660.0,85.5043,85.5503,84.6307,85.3756,57660.0
2021-01-12 10:30:00,92.84,93.04,92.44,92.5,19708.0,85.3756,85.5595,85.0077,85.0629,19708.0
2021-01-12 11:00:00,92.52,92.59,92.27,92.45,32909.0,85.0813,85.1457,84.8514,85.0169,32909.0
2021-01-12 11:30:00,92.41,92.41,92.13,92.26,21750.0,84.9801,84.9801,84.7226,84.8422,21750.0
2021-01-12 12:00:00,92.22,92.38,91.96,92.37,90096.0,84.8054,84.9525,84.5663,84.9433,90096.0
2021-01-12 12:30:00,92.32,92.32,92.05,92.2,13934.0,84.8974,84.8974,84.6491,84.787,13934.0
2021-01-12 13:00:00,92.26,92.7,92.26,92.59,95225.0,84.8422,85.2468,84.8422,85.1457,95225.0
2021-01-12 13:30:00,92.59,92.73,92.16,92.32,25136.0,85.1457,85.2744,84.7502,84.8974,25136.0
2021-01-12 14:00:00,92.31,92.49,92.2,92.28,26169.0,84.8882,85.0537,84.787,84.8606,26169.0
2021-01-12 14:30:00,92.32,92.54,92.22,92.47,21352.0,84.8974,85.0997,84.8054,85.0353,21352.0
2021-01-12 15:00:00,92.47,92.58,92.25,92.37,81586.0,85.0353,85.1365,84.833,84.9433,81586.0
2021-01-12 15:30:00,92.34,92.62,92.2,92.41,107787.0,84.9158,85.1732,84.787,84.9801,107787.0
2021-01-13 09:30:00,92.84,93.33,92.35,92.68,40750.0,85.3756,85.8262,84.925,85.2284,40750.0
2021-01-13 10:00:00,92.76,93.16,92.67,93.08,49834.0,85.302,85.6698,85.2192,85.5963,49834.0
2021-01-13 10:30:00,93.18,93.65,93.12,93.52,30053.0,85.6882,86.1204,85.633,86.0009,30053.0
2021-01-13 11:00:00,93.59,93.75,93.32,93.38,19842.0,86.0653,86.2124,85.817,85.8721,19842.0
2021-01-13 11:30:00,93.29,93.69,93.13,93.64,25785.0,85.7894,86.1572,85.6422,86.1112,25785.0
2021-01-13 12:00:00,93.68,93.72,93.23,93.38,18772.0,86.148,86.1848,85.7342,85.8721,18772.0
2021-01-13 12:30:00,93.35,93.4,93.15,93.19,21683.0,85.8446,85.8905,85.6606,85.6974,21683.0
2021-01-13 13:00:00,93.19,93.73,93.19,93.51,20557.0,85.6974,86.194,85.6974,85.9917,20557.0
2021-01-13 13:30:00,93.56,93.66,93.41,93.54,23507.0,86.0377,86.1296,85.8997,86.0193,23507.0
2021-01-13 14:00:00,93.56,93.75,93.45,93.5,25795.0,86.0377,86.2124,85.9365,85.9825,25795.0
2021-01-13 14:30:00,93.47,93.58,93.21,93.46,18421.0,85.9549,86.0561,85.7158,85.9457,18421.0
2021-01-13 15:00:00,93.46,93.52,93.2,93.43,26805.0,85.9457,86.0009,85.7066,85.9181,26805.0
2021-01-13 15:30:00,93.47,93.59,93.06,93.25,138911.0,85.9549,86.0653,85.5779,85.7526,138911.0
2021-01-14 09:30:00,93.04,93.04,91.24,91.66,114209.0,85.5595,85.5595,83.9042,84.2904,114209.0
2021-01-14 10:00:00,91.61,91.62,91.07,91.42,60100.0,84.2445,84.2536,83.7479,84.0697,60100.0
2021-01-14 10:30:00,91.39,91.43,91.11,91.27,47814.0,84.0421,84.0789,83.7847,83.9318,47814.0
2021-01-14 11:00:00,91.27,91.47,91.11,91.39,31484.0,83.9318,84.1157,83.7847,84.0421,31484.0
2021-01-14 11:30:00,91.34,91.38,90.92,91.11,36530.0,83.9962,84.0329,83.6099,83.7847,36530.0
2021-01-14 12:00:00,91.15,91.49,91.11,91.42,25803.0,83.8214,84.1341,83.7847,84.0697,25803.0
2021-01-14 12:30:00,91.42,91.84,91.18,91.77,60661.0,84.0697,84.456,83.849,84.3916,60661.0
2021-01-14 13:00:00,91.75,91.85,91.58,91.61,25902.0,84.3732,84.4652,84.2169,84.2445,25902.0
2021-01-14 13:30:00,91.61,91.86,91.51,91.86,33926.0,84.2445,84.4744,84.1525,84.4744,33926.0
2021-01-14 14:00:00,91.85,91.97,91.78,91.85,25676.0,84.4652,84.5755,84.4008,84.4652,25676.0
2021-01-14 14:30:00,91.85,91.93,91.72,91.8,44704.0,84.4652,84.5387,84.3456,84.4192,44704.0
2021-01-14 15:00:00,91.8,91.81,91.5,91.52,51999.0,84.4192,84.4284,84.1433,84.1617,51999.0
2021-01-14 15:30:00,91.52,91.76,91.06,91.61,335411.0,84.1617,84.3824,83.7387,84.2445,335411.0
2021-01-15 09:30:00,91.86,92.36,91.48,92.12,171742.0,84.4744,84.9342,84.1249,84.7134,171742.0
2021-01-15 10:00:00,92.19,92.64,91.9,92.04,90297.0,84.7778,85.1916,84.5111,84.6399,90297.0
2021-01-15 10:30:00,92.06,92.45,91.69,92.07,134273.0,84.6583,85.0169,84.318,84.6675,134273.0
2021-01-15 11:00:00,92.08,92.78,91.97,92.66,171763.0,84.6767,85.3204,84.5755,85.21,171763.0
2021-01-15 11:30:00,92.59,93.46,92.42,93.42,71493.0,85.1457,85.9457,84.9893,85.9089,71493.0
2021-01-15 12:00:00,93.48,93.96,93.34,93.81,43410.0,85.9641,86.4055,85.8354,86.2676,43410.0
2021-01-15 12:30:00,93.76,93.76,93.36,93.56,46437.0,86.2216,86.2216,85.8538,86.0377,46437.0
2021-01-15 13:00:00,93.61,93.62,93.26,93.34,65196.0,86.0837,86.0928,85.7618,85.8354,65196.0
2021-01-15 13:30:00,93.3,93.35,92.93,92.93,39382.0,85.7986,85.8446,85.4583,85.4583,39382.0
2021-01-15 14:00:00,92.97,93.03,92.83,93.01,34549.0,85.4951,85.5503,85.3664,85.5319,34549.0
2021-01-15 14:30:00,93.01,93.23,92.9,93.03,64109.0,85.5319,85.7342,85.4307,85.5503,64109.0
2021-01-15 15:00:00,93.01,93.48,92.93,93.34,73397.0,85.5319,85.9641,85.4583,85.8354,73397.0
2021-01-15 15:30:00,93.34,93.5,93.21,93.4,240255.0,85.8354,85.9825,85.7158,85.8905,240255.0
2021-01-19 09:30:00,93.81,94.18,92.88,93.07,45708.0,86.2676,86.6078,85.4123,85.5871,45708.0
2021-01-19 10:00:00,93.06,93.65,93.0,93.61,52211.0,85.5779,86.1204,85.5227,86.0837,52211.0
2021-01-19 10:30:00,93.54,93.67,93.12,93.59,26839.0,86.0193,86.1388,85.633,86.0653,26839.0
2021-01-19 11:00:00,93.61,93.64,93.04,93.15,23085.0,86.0837,86.1112,85.5595,85.6606,23085.0
2021-01-19 11:30:00,93.13,93.25,92.89,92.95,44477.0,85.6422,85.7526,85.4215,85.4767,44477.0
2021-01-19 12:00:00,93.03,93.04,92.65,92.82,17748.0,85.5503,85.5595,85.2008,85.3572,17748.0
2021-01-19 12:30:00,92.84,92.9,92.68,92.68,31863.0,85.3756,85.4307,85.2284,85.2284,31863.0
2021-01-19 13:00:00,92.69,92.72,92.38,92.42,19254.0,85.2376,85.2652,84.9525,84.9893,19254.0
2021-01-19 13:30:00,92.43,92.45,92.28,92.3,22259.0,84.9985,85.0169,84.8606,84.879,22259.0
2021-01-19 14:00:00,92.38,92.39,92.11,92.11,38681.0,84.9525,84.9617,84.7043,84.7043,38681.0
2021-01-19 14:30:00,92.14,92.26,91.92,92.26,27533.0,84.7318,84.8422,84.5295,84.8422,27533.0
2021-01-19 15:00:00,92.25,92.69,92.23,92.6,54436.0,84.833,85.2376,84.8146,85.1549,54436.0
2021-01-19 15:30:00,92.59,93.12,92.59,93.0,207192.0,85.1457,85.633,85.1457,85.5227,207192.0
2021-01-20 09:30:00,92.8,93.05,91.99,92.04,83717.0,85.3388,85.5687,84.5939,84.6399,83717.0
2021-01-20 10:00:00,92.04,92.52,92.04,92.15,22405.0,84.6399,85.0813,84.6399,84.741,22405.0
2021-01-20 10:30:00,92.16,92.3,91.71,91.72,32032.0,84.7502,84.879,84.3364,84.3456,32032.0
2021-01-20 11:00:00,91.74,91.75,91.22,91.38,40268.0,84.364,84.3732,83.8858,84.0329,40268.0
2021-01-20 11:30:00,91.38,91.53,91.24,91.39,36544.0,84.0329,84.1709,83.9042,84.0421,36544.0
2021-01-20 12:00:00,91.38,91.71,91.36,91.71,124096.0,84.0329,84.3364,84.0146,84.3364,124096.0
2021-01-20 12:30:00,91.69,92.24,91.66,92.02,43757.0,84.318,84.8238,84.2904,84.6215,43757.0
2021-01-20 13:00:00,92.05,92.18,91.85,91.96,28107.0,84.6491,84.7686,84.4652,84.5663,28107.0
2021-01-20 13:30:00,91.99,92.11,91.87,92.02,26127.0,84.5939,84.7043,84.4835,84.6215,26127.0
2021-01-20 14:00:00,92.02,92.11,91.93,92.0,32822.0,84.6215,84.7043,84.5387,84.6031,32822.0
2021-01-20 14:30:00,91.99,92.31,91.99,92.04,36327.0,84.5939,84.8882,84.5939,84.6399,36327.0
2021-01-20 15:00:00,92.06,92.21,91.88,91.96,38247.0,84.6583,84.7962,84.4927,84.5663,38247.0
2021-01-20 15:30:00,91.96,92.11,91.72,91.74,195858.0,84.5663,84.7043,84.3456,84.364,195858.0
2021-01-21 09:30:00,91.75,91.8,90.56,90.87,82222.0,84.3732,84.4192,83.2789,83.564,82222.0
2021-01-21 10:00:00,90.84,91.6,90.84,91.22,66538.0,83.5364,84.2353,83.5364,83.8858,66538.0
2021-01-21 10:30:00,91.22,91.54,91.14,91.37,29511.0,83.8858,84.1801,83.8122,84.0237,29511.0
2021-01-21 11:00:00,91.42,91.62,91.31,91.4,21163.0,84.0697,84.2536,83.9686,84.0513,21163.0
2021-01-21 11:30:00,91.39,91.84,91.36,91.66,30869.0,84.0421,84.456,84.0146,84.2904,30869.0
2021-01-21 12:00:00,91.7,91.77,91.53,91.58,21093.0,84.3272,84.3916,84.1709,84.2169,21093.0
2021-01-21 12:30:00,91.58,91.69,91.35,91.69,16425.0,84.2169,84.318,84.0054,84.318,16425.0
2021-01-21 13:00:00,91.74,91.77,91.43,91.5,17172.0,84.364,84.3916,84.0789,84.1433,17172.0
2021-01-21 13:30:00,91.51,91.67,91.45,91.58,16126.0,84.1525,84.2996,84.0973,84.2169,16126.0
2021-01-21 14:00:00,91.53,91.7,91.48,91.66,20438.0,84.1709,84.3272,84.1249,84.2904,20438.0
2021-01-21 14:30:00,91.64,91.73,91.52,91.58,22570.0,84.272,84.3548,84.1617,84.2169,22570.0
2021-01-21 15:00:00,91.58,91.65,91.39,91.43,27243.0,84.2169,84.2812,84.0421,84.0789,27243.0
2021-01-21 15:30:00,91.44,91.64,91.34,91.46,140462.0,84.0881,84.272,83.9962,84.1065,140462.0
2021-01-22 09:30:00,91.51,91.51,90.6,90.72,47103.0,84.1525,84.1525,83.3157,83.426,47103.0
2021-01-22 10:00:00,90.81,90.9,90.49,90.66,34300.0,83.5088,83.5915,83.2145,83.3708,34300.0
2021-01-22 10:30:00,90.63,91.32,90.63,91.1,25585.0,83.3432,83.9778,83.3432,83.7755,25585.0
2021-01-22 11:00:00,91.14,91.35,91.07,91.34,29282.0,83.8122,84.0054,83.7479,83.9962,29282.0
2021-01-22 11:30:00,91.38,91.65,91.3,91.64,34485.0,84.0329,84.2812,83.9594,84.272,34485.0
2021-01-22 12:00:00,91.62,92.12,91.56,92.03,25919.0,84.2536,84.7134,84.1985,84.6307,25919.0
2021-01-22 12:30:00,92.06,92.32,92.0,92.32,21842.0,84.6583,84.8974,84.6031,84.8974,21842.0
2021-01-22 13:00:00,92.25,92.3,92.02,92.15,19645.0,84.833,84.879,84.6215,84.741,19645.0
2021-01-22 13:30:00,92.12,92.2,91.86,91.94,21171.0,84.7134,84.787,84.4744,84.5479,21171.0
2021-01-22 14:00:00,91.9,92.15,91.88,91.93,21510.0,84.5111,84.741,84.4927,84.5387,21510.0
2021-01-22 14:30:00,91.95,92.14,91.72,92.14,36893.0,84.5571,84.7318,84.3456,84.7318,36893.0
2021-01-22 15:00:00,92.16,92.21,91.97,92.11,32980.0,84.7502,84.7962,84.5755,84.7043,32980.0
2021-01-22 15:30:00,92.15,92.16,91.85,91.88,142153.0,84.741,84.7502,84.4652,84.4927,142153.0
2021-01-25 09:30:00,92.11,92.95,91.93,92.95,52022.0,84.7043,85.4767,84.5387,85.4767,52022.0
2021-01-25 10:00:00,92.96,93.98,92.96,93.96,52024.0,85.4859,86.4239,85.4859,86.4055,52024.0
2021-01-25 10:30:00,93.96,94.68,93.88,94.16,73872.0,86.4055,87.0676,86.3319,86.5894,73872.0
2021-01-25 11:00:00,94.17,94.32,93.67,94.07,48756.0,86.5986,86.7366,86.1388,86.5067,48756.0
2021-01-25 11:30:00,94.07,94.65,93.98,94.58,32697.0,86.5067,87.04,86.4239,86.9757,32697.0
2021-01-25 12:00:00,94.6,94.69,94.09,94.39,38777.0,86.9941,87.0768,86.5251,86.8009,38777.0
2021-01-25 12:30:00,94.38,94.86,94.1,94.22,52860.0,86.7917,87.2331,86.5343,86.6446,52860.0
2021-01-25 13:00:00,94.2,94.53,94.19,94.38,52556.0,86.6262,86.9297,86.617,86.7917,52556.0
2021-01-25 13:30:00,94.39,94.67,94.26,94.42,42719.0,86.8009,87.0584,86.6814,86.8285,42719.0
2021-01-25 14:00:00,94.43,94.7,94.33,94.39,55971.0,86.8377,87.086,86.7458,86.8009,55971.0
2021-01-25 14:30:00,94.43,94.7,94.38,94.54,41462.0,86.8377,87.086,86.7917,86.9389,41462.0
2021-01-25 15:00:00,94.52,94.59,94.04,94.47,58130.0,86.9205,86.9849,86.4791,86.8745,58130.0
2021-01-25 15:30:00,94.49,94.55,94.14,94.55,191564.0,86.8929,86.9481,86.571,86.9481,191564.0
2021-01-26 09:30:00,94.55,95.47,94.49,95.08,127390.0,86.9481,87.7941,86.8929,87.4355,127390.0
2021-01-26 10:00:00,95.13,95.17,93.78,94.18,107848.0,87.4814,87.5182,86.24,86.6078,107848.0
2021-01-26 10:30:00,94.27,94.6,93.82,94.09,81082.0,86.6906,86.9941,86.2768,86.5251,81082.0
2021-01-26 11:00:00,94.05,95.03,93.93,95.03,91721.0,86.4883,87.3895,86.3779,87.3895,91721.0
2021-01-26 11:30:00,95.1,95.91,95.04,95.57,100848.0,87.4539,88.1987,87.3987,87.8861,100848.0
2021-01-26 12:00:00,95.55,95.58,95.1,95.19,68778.0,87.8677,87.8953,87.4539,87.5366,68778.0
2021-01-26 12:30:00,95.2,95.27,94.82,95.03,38551.0,87.5458,87.6102,87.1964,87.3895,38551.0
2021-01-26 13:00:00,95.03,95.22,94.84,95.12,48014.0,87.3895,87.5642,87.2148,87.4722,48014.0
2021-01-26 13:30:00,95.14,95.52,95.14,95.42,60353.0,87.4906,87.8401,87.4906,87.7481,60353.0
2021-01-26 14:00:00,95.4,95.73,95.38,95.64,51194.0,87.7297,88.0332,87.7113,87.9504,51194.0
2021-01-26 14:30:00,95.63,95.88,95.58,95.87,65895.0,87.9412,88.1711,87.8953,88.1619,65895.0
2021-01-26 15:00:00,95.84,96.31,95.82,96.3,98208.0,88.1344,88.5666,88.116,88.5574,98208.0
2021-01-26 15:30:00,96.26,96.41,95.89,96.08,187636.0,88.5206,88.6585,88.1803,88.3551,187636.0
2021-01-27 09:30:00,95.87,98.8,95.47,97.91,168196.0,88.1619,90.8564,87.7941,90.0379,168196.0
2021-01-27 10:00:00,97.89,97.99,96.82,97.17,81053.0,90.0195,90.1115,89.0356,89.3574,81053.0
2021-01-27 10:30:00,97.13,97.21,96.58,97.14,64961.0,89.3206,89.3942,88.8149,89.3298,64961.0
2021-01-27 11:00:00,97.19,97.27,96.75,96.77,56909.0,89.3758,89.4494,88.9712,88.9896,56909.0
2021-01-27 11:30:00,96.76,96.83,95.67,95.67,69733.0,88.9804,89.0448,87.978,87.978,69733.0
2021-01-27 12:00:00,95.67,95.94,95.46,95.52,65618.0,87.978,88.2263,87.7849,87.8401,65618.0
2021-01-27 12:30:00,95.52,95.53,94.59,94.76,103815.0,87.8401,87.8493,86.9849,87.1412,103815.0
2021-01-27 13:00:00,94.76,95.06,94.52,95.0,83598.0,87.1412,87.4171,86.9205,87.3619,83598.0
2021-01-27 13:30:00,94.97,95.0,94.41,94.44,70580.0,87.3343,87.3619,86.8193,86.8469,70580.0
2021-01-27 14:00:00,94.43,94.64,94.25,94.36,77462.0,86.8377,87.0308,86.6722,86.7734,77462.0
2021-01-27 14:30:00,94.37,94.59,93.98,94.16,76061.0,86.7825,86.9849,86.4239,86.5894,76061.0
2021-01-27 15:00:00,94.13,94.82,94.05,94.26,113775.0,86.5618,87.1964,86.4883,86.6814,113775.0
2021-01-27 15:30:00,94.26,94.6,93.96,94.05,284650.0,86.6814,86.9941,86.4055,86.4883,284650.0
2021-01-28 09:30:00,91.0,92.11,89.66,91.25,190573.0,83.6835,84.7043,82.4512,83.9134,190573.0
2021-01-28 10:00:00,91.05,92.99,90.84,92.61,124757.0,83.7295,85.5135,83.5364,85.1641,124757.0
2021-01-28 10:30:00,92.61,93.58,92.58,92.75,71134.0,85.1641,86.0561,85.1365,85.2928,71134.0
2021-01-28 11:00:00,92.77,94.73,92.77,94.61,104247.0,85.3112,87.1136,85.3112,87.0032,104247.0
2021-01-28 11:30:00,94.61,94.99,93.18,93.56,96671.0,87.0032,87.3527,85.6882,86.0377,96671.0
2021-01-28 12:00:00,93.57,93.57,92.08,92.4,59600.0,86.0469,86.0469,84.6767,84.9709,59600.0
2021-01-28 12:30:00,92.25,92.53,91.65,91.87,36627.0,84.833,85.0905,84.2812,84.4835,36627.0
2021-01-28 13:00:00,91.83,92.51,91.72,92.19,30584.0,84.4468,85.0721,84.3456,84.7778,30584.0
2021-01-28 13:30:00,92.15,92.65,91.72,91.85,41445.0,84.741,85.2008,84.3456,84.4652,41445.0
2021-01-28 14:00:00,91.87,92.24,91.28,91.28,56570.0,84.4835,84.8238,83.941,83.941,56570.0
2021-01-28 14:30:00,91.34,91.95,91.0,91.66,94801.0,83.9962,84.5571,83.6835,84.2904,94801.0
2021-01-28 15:00:00,91.66,91.68,91.11,91.26,90558.0,84.2904,84.3088,83.7847,83.9226,90558.0
2021-01-28 15:30:00,91.27,91.48,90.92,91.01,278671.0,83.9318,84.1249,83.6099,83.6927,278671.0
2021-01-29 09:30:00,90.65,90.81,89.65,90.03,129544.0,83.3616,83.5088,82.442,82.7915,129544.0
2021-01-29 10:00:00,90.11,90.98,89.77,90.89,66063.0,82.8651,83.6651,82.5524,83.5823,66063.0
2021-01-29 10:30:00,90.89,91.2,90.52,91.06,52419.0,83.5823,83.8674,83.2421,83.7387,52419.0
2021-01-29 11:00:00,90.99,91.0,89.75,89.84,44730.0,83.6743,83.6835,82.534,82.6168,44730.0
2021-01-29 11:30:00,89.89,89.97,88.82,88.82,79999.0,82.6627,82.7363,81.6788,81.6788,79999.0
2021-01-29 12:00:00,88.86,89.3,88.84,89.16,54146.0,81.7156,82.1202,81.6972,81.9914,54146.0
2021-01-29 12:30:00,89.15,89.6,88.93,88.96,47689.0,81.9822,82.3961,81.7799,81.8075,47689.0
2021-01-29 13:00:00,88.9,89.18,88.38,89.07,81620.0,81.7523,82.0098,81.2741,81.9087,81620.0
2021-01-29 13:30:00,89.06,89.34,88.85,89.17,59736.0,81.8995,82.157,81.7064,82.0006,59736.0
2021-01-29 14:00:00,89.11,89.36,88.93,89.23,59810.0,81.9455,82.1754,81.7799,82.0558,59810.0
2021-01-29 14:30:00,89.25,89.9,89.01,89.75,74875.0,82.0742,82.6719,81.8535,82.534,74875.0
2021-01-29 15:00:00,89.75,90.18,89.74,89.84,65500.0,82.534,82.9294,82.5248,82.6168,65500.0
2021-01-29 15:30:00,89.88,90.15,89.26,89.54,250200.0,82.6535,82.9018,82.0834,82.3409,250200.0
2021-02-01 09:30:00,89.26,89.92,87.51,87.65,121880.0,82.0834,82.6903,80.4741,80.6028,121880.0
2021-02-01 10:00:00,87.63,88.42,87.5,88.0,64101.0,80.5844,81.3109,80.4649,80.9247,64101.0
2021-02-01 10:30:00,87.82,88.06,87.39,87.39,65435.0,80.7592,80.9799,80.3637,80.3637,65435.0
2021-02-01 11:00:00,87.47,88.63,87.41,88.43,46710.0,80.4373,81.504,80.3821,81.3201,46710.0
2021-02-01 11:30:00,88.51,88.6,88.26,88.42,24190.0,81.3937,81.4765,81.1638,81.3109,24190.0
2021-02-01 12:00:00,88.4,89.25,88.26,89.04,68427.0,81.2925,82.0742,81.1638,81.8811,68427.0
2021-02-01 12:30:00,89.02,89.3,88.73,88.99,46203.0,81.8627,82.1202,81.596,81.8351,46203.0
2021-02-01 13:00:00,88.97,89.1,88.68,89.04,25368.0,81.8167,81.9363,81.55,81.8811,25368.0
2021-02-01 13:30:00,89.15,89.16,88.81,88.96,26374.0,81.9822,81.9914,81.6696,81.8075,26374.0
2021-02-01 14:00:00,89.02,89.64,88.81,89.59,37948.0,81.8627,82.4328,81.6696,82.3869,37948.0
2021-02-01 14:30:00,89.59,89.99,89.53,89.72,47927.0,82.3869,82.7547,82.3317,82.5064,47927.0
2021-02-01 15:00:00,89.75,90.03,89.53,89.74,56657.0,82.534,82.7915,82.3317,82.5248,56657.0
2021-02-01 15:30:00,89.74,89.76,89.18,89.19,166367.0,82.5248,82.5432,82.0098,82.019,166367.0
2021-02-02 09:30:00,89.24,90.13,88.58,90.0,70393.0,82.065,82.8834,81.4581,82.7639,70393.0
2021-02-02 10:00:00,89.91,90.68,89.79,90.12,20928.0,82.6811,83.3892,82.5708,82.8743,20928.0
2021-02-02 10:30:00,90.17,90.81,90.15,90.75,28292.0,82.9202,83.5088,82.9018,83.4536,28292.0
2021-02-02 11:00:00,90.77,90.88,90.44,90.63,22813.0,83.472,83.5731,83.1685,83.3432,22813.0
2021-02-02 11:30:00,90.66,90.73,89.98,89.99,69101.0,83.3708,83.4352,82.7455,82.7547,69101.0
2021-02-02 12:00:00,89.99,90.49,89.96,90.33,30115.0,82.7547,83.2145,82.7271,83.0674,30115.0
2021-02-02 12:30:00,90.35,90.64,90.2,90.64,18979.0,83.0858,83.3524,82.9478,83.3524,18979.0
2021-02-02 13:00:00,90.64,90.75,90.47,90.7,14146.0,83.3524,83.4536,83.1961,83.4076,14146.0
2021-02-02 13:30:00,90.71,90.99,90.59,90.89,27811.0,83.4168,83.6743,83.3065,83.5823,27811.0
2021-02-02 14:00:00,90.93,91.17,90.66,90.75,27061.0,83.6191,83.8398,83.3708,83.4536,27061.0
2021-02-02 14:30:00,90.76,90.79,90.16,90.2,26490.0,83.4628,83.4904,82.911,82.9478,26490.0
2021-02-02 15:00:00,90.23,90.23,89.76,89.92,48124.0,82.9754,82.9754,82.5432,82.6903,48124.0
2021-02-02 15:30:00,89.9,90.01,89.4,89.49,209825.0,82.6719,82.7731,82.2121,82.2949,209825.0
2021-02-03 09:30:00,89.37,89.91,88.75,88.97,85601.0,82.1846,82.6811,81.6144,81.8167,85601.0
2021-02-03 10:00:00,88.82,88.97,87.71,87.94,78300.0,81.6788,81.8167,80.658,80.8695,78300.0
2021-02-03 10:30:00,88.0,88.35,87.66,88.26,85815.0,80.9247,81.2466,80.612,81.1638,85815.0
2021-02-03 11:00:00,88.23,89.36,88.12,89.11,62533.0,81.1362,82.1754,81.0351,81.9455,62533.0
2021-02-03 11:30:00,89.09,89.28,89.0,89.19,21469.0,81.9271,82.1018,81.8443,82.019,21469.0
2021-02-03 12:00:00,89.2,89.22,88.96,89.11,15418.0,82.0282,82.0466,81.8075,81.9455,15418.0
2021-02-03 12:30:00,89.19,89.23,88.9,88.98,21084.0,82.019,82.0558,81.7523,81.8259,21084.0
2021-02-03 13:00:00,89.0,89.03,88.75,88.85,29897.0,81.8443,81.8719,81.6144,81.7064,29897.0
2021-02-03 13:30:00,88.89,89.19,88.88,89.16,26820.0,81.7431,82.019,81.7339,81.9914,26820.0
2021-02-03 14:00:00,89.16,89.21,88.54,88.55,74766.0,81.9914,82.0374,81.4213,81.4305,74766.0
2021-02-03 14:30:00,88.58,88.75,88.47,88.65,80678.0,81.4581,81.6144,81.3569,81.5224,80678.0
2021-02-03 15:00:00,88.67,88.93,88.61,88.9,78324.0,81.5408,81.7799,81.4857,81.7523,78324.0
2021-02-03 15:30:00,88.9,89.03,88.64,88.71,166574.0,81.7523,81.8719,81.5132,81.5776,166574.0
2021-02-04 09:30:00,88.76,89.33,88.5,88.8,44314.0,81.6236,82.1478,81.3845,81.6604,44314.0
2021-02-04 10:00:00,88.85,89.26,88.82,89.03,17187.0,81.7064,82.0834,81.6788,81.8719,17187.0
2021-02-04 10:30:00,89.09,89.14,88.62,89.04,24503.0,81.9271,81.973,81.4949,81.8811,24503.0
2021-02-04 11:00:00,89.06,89.27,88.87,88.93,25059.0,81.8995,82.0926,81.7248,81.7799,25059.0
2021-02-04 11:30:00,88.95,89.1,88.74,88.93,29443.0,81.7983,81.9363,81.6052,81.7799,29443.0
2021-02-04 12:00:00,88.93,89.11,88.76,88.98,42130.0,81.7799,81.9455,81.6236,81.8259,42130.0
2021-02-04 12:30:00,88.99,89.04,88.85,89.01,25602.0,81.8351,81.8811,81.7064,81.8535,25602.0
2021-02-04 13:00:00,89.0,89.33,88.95,89.26,40194.0,81.8443,82.1478,81.7983,82.0834,40194.0
2021-02-04 13:30:00,89.25,89.54,89.25,89.31,28084.0,82.0742,82.3409,82.0742,82.1294,28084.0
2021-02-04 14:00:00,89.36,89.63,89.32,89.36,20085.0,82.1754,82.4236,82.1386,82.1754,20085.0
2021-02-04 14:30:00,89.37,89.48,89.27,89.36,21300.0,82.1846,82.2857,82.0926,82.1754,21300.0
2021-02-04 15:00:00,89.32,89.34,88.92,89.0,32263.0,82.1386,82.157,81.7707,81.8443,32263.0
2021-02-04 15:30:00,88.98,89.09,88.72,88.83,104604.0,81.8259,81.9271,81.5868,81.688,104604.0
2021-02-05 09:30:00,89.25,89.68,88.6,89.68,41445.0,82.0742,82.4696,81.4765,82.4696,41445.0
2021-02-05 10:00:00,89.67,89.8,89.32,89.71,41233.0,82.4604,82.58,82.1386,82.4972,41233.0
2021-02-05 10:30:00,89.71,89.86,89.3,89.3,38704.0,82.4972,82.6352,82.1202,82.1202,38704.0
2021-02-05 11:00:00,89.23,89.5,89.09,89.4,37117.0,82.0558,82.3041,81.9271,82.2121,37117.0
2021-02-05 11:30:00,89.43,90.33,89.42,90.32,58988.0,82.2397,83.0674,82.2305,83.0582,58988.0
2021-02-05 12:00:00,90.33,90.76,90.29,90.7,81932.0,83.0674,83.4628,83.0306,83.4076,81932.0
2021-02-05 12:30:00,90.7,90.9,90.29,90.36,73117.0,83.4076,83.5915,83.0306,83.095,73117.0
2021-02-05 13:00:00,90.33,90.67,90.29,90.67,27691.0,83.0674,83.38,83.0306,83.38,27691.0
2021-02-05 13:30:00,90.62,90.87,90.61,90.84,58159.0,83.3341,83.564,83.3249,83.5364,58159.0
2021-02-05 14:00:00,90.84,90.99,90.45,90.51,85619.0,83.5364,83.6743,83.1777,83.2329,85619.0
2021-02-05 14:30:00,90.51,90.66,90.26,90.37,110636.0,83.2329,83.3708,83.003,83.1042,110636.0
2021-02-05 15:00:00,90.37,90.51,90.2,90.47,95776.0,83.1042,83.2329,82.9478,83.1961,95776.0
2021-02-05 15:30:00,90.45,90.5,90.09,90.25,232135.0,83.1777,83.2237,82.8467,82.9938,232135.0
2021-02-08 09:30:00,90.91,90.91,90.25,90.52,64043.0,83.6007,83.6007,82.9938,83.2421,64043.0
2021-02-08 10:00:00,90.54,91.16,90.54,90.81,29366.0,83.2605,83.8306,83.2605,83.5088,29366.0
2021-02-08 10:30:00,90.73,91.12,90.5,90.76,38035.0,83.4352,83.7938,83.2237,83.4628,38035.0
2021-02-08 11:00:00,90.71,91.0,90.65,90.89,29038.0,83.4168,83.6835,83.3616,83.5823,29038.0
2021-02-08 11:30:00,90.97,91.2,90.77,91.08,23510.0,83.6559,83.8674,83.472,83.7571,23510.0
2021-02-08 12:00:00,91.1,91.1,90.07,90.17,29980.0,83.7755,83.7755,82.8283,82.9202,29980.0
2021-02-08 12:30:00,90.15,90.17,89.74,89.95,28039.0,82.9018,82.9202,82.5248,82.7179,28039.0
2021-02-08 13:00:00,90.01,90.06,89.7,90.02,26522.0,82.7731,82.8191,82.488,82.7823,26522.0
2021-02-08 13:30:00,90.02,90.34,90.0,90.31,23705.0,82.7823,83.0766,82.7639,83.049,23705.0
2021-02-08 14:00:00,90.31,90.45,90.1,90.42,33032.0,83.049,83.1777,82.8559,83.1501,33032.0
2021-02-08 14:30:00,90.39,90.41,90.13,90.24,25436.0,83.1225,83.1409,82.8834,82.9846,25436.0
2021-02-08 15:00:00,90.21,90.46,90.18,90.34,33868.0,82.957,83.1869,82.9294,83.0766,33868.0
2021-02-08 15:30:00,90.36,90.94,90.23,90.83,124729.0,83.095,83.6283,82.9754,83.5272,124729.0
2021-02-09 09:30:00,90.99,91.29,90.5,90.61,42815.0,83.6743,83.9502,83.2237,83.3249,42815.0
2021-02-09 10:00:00,90.8,90.89,90.32,90.65,21954.0,83.4996,83.5823,83.0582,83.3616,21954.0
2021-02-09 10:30:00,90.64,90.83,90.37,90.37,21297.0,83.3524,83.5272,83.1042,83.1042,21297.0
2021-02-09 11:00:00,90.37,90.72,90.25,90.52,22650.0,83.1042,83.426,82.9938,83.2421,22650.0
2021-02-09 11:30:00,90.51,90.79,90.3,90.76,16442.0,83.2329,83.4904,83.0398,83.4628,16442.0
2021-02-09 12:00:00,90.78,91.07,90.66,91.04,21942.0,83.4812,83.7479,83.3708,83.7203,21942.0
2021-02-09 12:30:00,91.06,91.27,90.92,91.15,20564.0,83.7387,83.9318,83.6099,83.8214,20564.0
2021-02-09 13:00:00,91.19,91.21,90.94,91.02,15764.0,83.8582,83.8766,83.6283,83.7019,15764.0
2021-02-09 13:30:00,91.03,91.31,91.01,91.28,19627.0,83.7111,83.9686,83.6927,83.941,19627.0
2021-02-09 14:00:00,91.33,91.35,90.92,90.92,21692.0,83.987,84.0054,83.6099,83.6099,21692.0
2021-02-09 14:30:00,90.93,91.24,90.92,91.18,30759.0,83.6191,83.9042,83.6099,83.849,30759.0
2021-02-09 15:00:00,91.19,91.28,90.99,91.05,31639.0,83.8582,83.941,83.6743,83.7295,31639.0
2021-02-09 15:30:00,91.05,91.09,90.74,90.79,94488.0,83.7295,83.7663,83.4444,83.4904,94488.0
2021-02-10 09:30:00,91.49,91.49,90.42,90.84,36114.0,84.1341,84.1341,83.1501,83.5364,36114.0
2021-02-10 10:00:00,90.95,91.22,90.49,90.62,38324.0,83.6375,83.8858,83.2145,83.3341,38324.0
2021-02-10 10:30:00,90.64,90.79,90.4,90.63,23869.0,83.3524,83.4904,83.1317,83.3432,23869.0
2021-02-10 11:00:00,90.62,90.84,90.53,90.62,17861.0,83.3341,83.5364,83.2513,83.3341,17861.0
2021-02-10 11:30:00,90.56,90.65,90.26,90.28,36745.0,83.2789,83.3616,83.003,83.0214,36745.0
2021-02-10 12:00:00,90.29,90.4,90.12,90.38,12834.0,83.0306,83.1317,82.8743,83.1133,12834.0
2021-02-10 12:30:00,90.35,90.64,90.16,90.36,36643.0,83.0858,83.3524,82.911,83.095,36643.0
2021-02-10 13:00:00,90.34,90.56,90.26,90.34,14290.0,83.0766,83.2789,83.003,83.0766,14290.0
2021-02-10 13:30:00,90.26,90.52,90.26,90.46,12437.0,83.003,83.2421,83.003,83.1869,12437.0
2021-02-10 14:00:00,90.5,90.72,90.48,90.69,16271.0,83.2237,83.426,83.2053,83.3984,16271.0
2021-02-10 14:30:00,90.71,90.84,90.57,90.69,14439.0,83.4168,83.5364,83.2881,83.3984,14439.0
2021-02-10 15:00:00,90.7,90.98,90.68,90.9,30305.0,83.4076,83.6651,83.3892,83.5915,30305.0
2021-02-10 15:30:00,90.89,91.02,90.63,90.81,87792.0,83.5823,83.7019,83.3432,83.5088,87792.0
2021-02-11 09:30:00,90.61,91.09,90.17,90.66,29644.0,83.3249,83.7663,82.9202,83.3708,29644.0
2021-02-11 10:00:00,90.73,90.73,90.2,90.58,12640.0,83.4352,83.4352,82.9478,83.2973,12640.0
2021-02-11 10:30:00,90.62,90.69,90.01,90.02,12075.0,83.3341,83.3984,82.7731,82.7823,12075.0
2021-02-11 11:00:00,90.06,90.3,90.01,90.12,18619.0,82.8191,83.0398,82.7731,82.8743,18619.0
2021-02-11 11:30:00,90.09,90.3,90.06,90.08,9994.0,82.8467,83.0398,82.8191,82.8375,9994.0
2021-02-11 12:00:00,90.14,90.14,89.85,89.89,23685.0,82.8926,82.8926,82.626,82.6627,23685.0
2021-02-11 12:30:00,89.88,90.04,89.6,90.0,23189.0,82.6535,82.8007,82.3961,82.7639,23189.0
2021-02-11 13:00:00,90.0,90.13,89.99,90.1,13136.0,82.7639,82.8834,82.7547,82.8559,13136.0
2021-02-11 13:30:00,90.08,90.08,89.88,89.91,10404.0,82.8375,82.8375,82.6535,82.6811,10404.0
2021-02-11 14:00:00,89.8,89.92,89.73,89.78,10315.0,82.58,82.6903,82.5156,82.5616,10315.0
2021-02-11 14:30:00,89.79,89.8,89.45,89.68,19004.0,82.5708,82.58,82.2581,82.4696,19004.0
2021-02-11 15:00:00,89.65,89.83,89.54,89.7,16583.0,82.442,82.6076,82.3409,82.488,16583.0
2021-02-11 15:30:00,89.69,89.93,89.54,89.81,97300.0,82.4788,82.6995,82.3409,82.5892,97300.0
2021-02-12 09:30:00,89.88,90.13,89.3,89.64,57234.0,82.6535,82.8834,82.1202,82.4328,57234.0
2021-02-12 10:00:00,89.56,89.72,89.15,89.38,162534.0,82.3593,82.5064,81.9822,82.1937,162534.0
2021-02-12 10:30:00,89.35,89.6,89.15,89.48,25770.0,82.1662,82.3961,81.9822,82.2857,25770.0
2021-02-12 11:00:00,89.45,89.52,89.33,89.34,18643.0,82.2581,82.3225,82.1478,82.157,18643.0
2021-02-12 11:30:00,89.38,89.5,89.14,89.28,30122.0,82.1937,82.3041,81.973,82.1018,30122.0
2021-02-12 12:00:00,89.34,89.41,89.07,89.09,14354.0,82.157,82.2213,81.9087,81.9271,14354.0
2021-02-12 12:30:00,89.05,89.21,89.04,89.18,60426.0,81.8903,82.0374,81.8811,82.0098,60426.0
2021-02-12 13:00:00,89.18,89.2,88.68,88.74,29147.0,82.0098,82.0282,81.55,81.6052,29147.0
2021-02-12 13:30:00,88.82,88.87,88.64,88.81,25205.0,81.6788,81.7248,81.5132,81.6696,25205.0
2021-02-12 14:00:00,88.8,89.05,88.72,89.05,24786.0,81.6604,81.8903,81.5868,81.8903,24786.0
2021-02-12 14:30:00,89.02,89.14,88.92,89.03,27565.0,81.8627,81.973,81.7707,81.8719,27565.0
2021-02-12 15:00:00,89.04,89.8,89.03,89.63,69425.0,81.8811,82.58,81.8719,82.4236,69425.0
2021-02-12 15:30:00,89.62,89.85,89.48,89.65,145302.0,82.4145,82.626,82.2857,82.442,145302.0
2021-02-16 09:30:00,89.7,90.11,88.48,88.49,117771.0,82.488,82.8651,81.3661,81.3753,117771.0
2021-02-16 10:00:00,88.49,88.49,87.9,88.04,90451.0,81.3753,81.3753,80.8327,80.9615,90451.0
2021-02-16 10:30:00,88.01,88.15,87.71,87.99,77368.0,80.9339,81.0626,80.658,80.9155,77368.0
2021-02-16 11:00:00,87.99,88.21,87.71,88.04,62893.0,80.9155,81.1178,80.658,80.9615,62893.0
2021-02-16 11:30:00,88.08,88.38,87.75,87.84,64956.0,80.9983,81.2741,80.6948,80.7776,64956.0
2021-02-16 12:00:00,87.84,88.13,87.81,88.11,63248.0,80.7776,81.0442,80.75,81.0259,63248.0
2021-02-16 12:30:00,88.1,88.13,87.44,87.49,64720.0,81.0167,81.0442,80.4097,80.4557,64720.0
2021-02-16 13:00:00,87.51,87.63,87.21,87.59,63951.0,80.4741,80.5844,80.1982,80.5477,63951.0
2021-02-16 13:30:00,87.61,87.74,87.4,87.59,67651.0,80.5661,80.6856,80.3729,80.5477,67651.0
2021-02-16 14:00:00,87.57,87.58,87.2,87.31,54067.0,80.5293,80.5385,80.189,80.2902,54067.0
2021-02-16 14:30:00,87.3,87.31,86.95,87.04,74377.0,80.281,80.2902,79.9591,80.0419,74377.0
2021-02-16 15:00:00,87.0,87.22,86.94,87.03,107654.0,80.0051,80.2074,79.9499,80.0327,107654.0
2021-02-16 15:30:00,87.04,87.29,86.88,86.98,317913.0,80.0419,80.2718,79.8948,79.9867,317913.0
2021-02-17 09:30:00,86.18,86.54,85.6,85.97,164293.0,79.251,79.5821,78.7177,79.0579,164293.0
2021-02-17 10:00:00,85.99,86.56,85.74,86.55,116909.0,79.0763,79.6005,78.8464,79.5913,116909.0
2021-02-17 10:30:00,86.55,86.71,86.22,86.22,65284.0,79.5913,79.7384,79.2878,79.2878,65284.0
2021-02-17 11:00:00,86.21,86.59,86.15,86.23,121218.0,79.2786,79.6281,79.2234,79.297,121218.0
2021-02-17 11:30:00,86.23,86.81,86.12,86.76,162482.0,79.297,79.8304,79.1959,79.7844,162482.0
2021-02-17 12:00:00,86.76,86.76,86.31,86.36,112043.0,79.7844,79.7844,79.3706,79.4166,112043.0
2021-02-17 12:30:00,86.38,86.4,85.8,86.01,128243.0,79.435,79.4533,78.9016,79.0947,128243.0
2021-02-17 13:00:00,86.01,86.25,85.78,86.16,82076.0,79.0947,79.3154,78.8832,79.2326,82076.0
2021-02-17 13:30:00,86.13,86.22,85.94,85.96,92186.0,79.2051,79.2878,79.0303,79.0487,92186.0
2021-02-17 14:00:00,85.99,86.07,85.86,85.91,76153.0,79.0763,79.1499,78.9568,79.0027,76153.0
2021-02-17 14:30:00,85.94,86.3,85.7,86.21,85825.0,79.0303,79.3614,78.8096,79.2786,85825.0
2021-02-17 15:00:00,86.2,86.23,85.82,86.02,137158.0,79.2694,79.297,78.92,79.1039,137158.0
2021-02-17 15:30:00,86.01,86.33,85.76,85.95,463703.0,79.0947,79.389,78.8648,79.0395,463703.0
2021-02-18 09:30:00,85.87,86.0,85.07,85.59,157130.0,78.966,79.0855,78.2303,78.7085,157130.0
2021-02-18 10:00:00,85.6,86.32,85.34,86.2,115667.0,78.7177,79.3798,78.4786,79.2694,115667.0
2021-02-18 10:30:00,86.18,87.13,86.0,87.06,81303.0,79.251,80.1247,79.0855,80.0603,81303.0
2021-02-18 11:00:00,87.02,87.1,86.45,86.61,214893.0,80.0235,80.0971,79.4993,79.6465,214893.0
2021-02-18 11:30:00,86.62,86.98,86.49,86.91,65738.0,79.6557,79.9867,79.5361,79.9223,65738.0
2021-02-18 12:00:00,86.87,87.12,86.81,87.0,58452.0,79.8856,80.1155,79.8304,80.0051,58452.0
2021-02-18 12:30:00,86.98,87.18,86.93,87.12,46027.0,79.9867,80.1706,79.9407,80.1155,46027.0
2021-02-18 13:00:00,87.09,87.43,87.02,87.41,51698.0,80.0879,80.4005,80.0235,80.3821,51698.0
2021-02-18 13:30:00,87.42,87.59,87.35,87.5,25257.0,80.3913,80.5477,80.327,80.4649,25257.0
2021-02-18 14:00:00,87.51,87.51,86.84,86.85,81246.0,80.4741,80.4741,79.858,79.8672,81246.0
2021-02-18 14:30:00,86.86,86.98,86.68,86.71,61300.0,79.8764,79.9867,79.7108,79.7384,61300.0
2021-02-18 15:00:00,86.65,86.85,86.55,86.82,85790.0,79.6832,79.8672,79.5913,79.8396,85790.0
2021-02-18 15:30:00,86.82,86.91,86.43,86.49,267049.0,79.8396,79.9223,79.4809,79.5361,267049.0
2021-02-19 09:30:00,86.82,86.82,85.64,85.74,76297.0,79.8396,79.8396,78.7544,78.8464,76297.0
2021-02-19 10:00:00,85.7,85.87,85.51,85.54,34946.0,78.8096,78.966,78.6349,78.6625,34946.0
2021-02-19 10:30:00,85.56,85.59,84.86,85.35,86602.0,78.6809,78.7085,78.0372,78.4878,86602.0
2021-02-19 11:00:00,85.39,85.65,85.19,85.47,39553.0,78.5245,78.7636,78.3406,78.5981,39553.0
2021-02-19 11:30:00,85.46,85.53,85.36,85.43,38195.0,78.5889,78.6533,78.497,78.5613,38195.0
2021-02-19 12:00:00,85.44,85.51,85.3,85.39,42106.0,78.5705,78.6349,78.4418,78.5245,42106.0
2021-02-19 12:30:00,85.37,85.7,85.25,85.65,27058.0,78.5062,78.8096,78.3958,78.7636,27058.0
2021-02-19 13:00:00,85.65,85.81,85.33,85.33,20304.0,78.7636,78.9108,78.4694,78.4694,20304.0
2021-02-19 13:30:00,85.34,85.64,85.24,85.24,46282.0,78.4786,78.7544,78.3866,78.3866,46282.0
2021-02-19 14:00:00,85.23,85.29,84.82,84.83,74486.0,78.3774,78.4326,78.0004,78.0096,74486.0
2021-02-19 14:30:00,84.83,84.9,84.39,84.42,77320.0,78.0096,78.0739,77.6049,77.6325,77320.0
2021-02-19 15:00:00,84.43,84.49,84.2,84.23,75006.0,77.6417,77.6969,77.4302,77.4578,75006.0
2021-02-19 15:30:00,84.2,84.35,83.97,84.13,207566.0,77.4302,77.5682,77.2187,77.3659,207566.0
2021-02-22 09:30:00,84.12,84.12,83.3,83.35,116855.0,77.3567,77.3567,76.6026,76.6486,116855.0
2021-02-22 10:00:00,83.33,83.46,82.76,82.82,76357.0,76.6302,76.7497,76.106,76.1612,76357.0
2021-02-22 10:30:00,82.81,83.33,82.78,83.21,36153.0,76.152,76.6302,76.1244,76.5198,36153.0
2021-02-22 11:00:00,83.21,83.48,83.05,83.21,56646.0,76.5198,76.7681,76.3727,76.5198,56646.0
2021-02-22 11:30:00,83.22,83.5,83.1,83.48,37123.0,76.529,76.7865,76.4187,76.7681,37123.0
2021-02-22 12:00:00,83.48,83.51,83.27,83.51,36490.0,76.7681,76.7957,76.575,76.7957,36490.0
2021-02-22 12:30:00,83.48,83.83,83.48,83.52,62750.0,76.7681,77.09,76.7681,76.8049,62750.0
2021-02-22 13:00:00,83.55,83.73,83.48,83.54,59363.0,76.8325,76.998,76.7681,76.8233,59363.0
2021-02-22 13:30:00,83.55,83.6,83.41,83.44,27034.0,76.8325,76.8785,76.7037,76.7313,27034.0
2021-02-22 14:00:00,83.46,83.54,83.33,83.52,47406.0,76.7497,76.8233,76.6302,76.8049,47406.0
2021-02-22 14:30:00,83.51,83.79,83.45,83.74,35717.0,76.7957,77.0532,76.7405,77.0072,35717.0
2021-02-22 15:00:00,83.74,83.99,83.68,83.94,69397.0,77.0072,77.2371,76.952,77.1911,69397.0
2021-02-22 15:30:00,83.96,84.12,83.77,83.97,214322.0,77.2095,77.3567,77.0348,77.2187,214322.0
2021-02-23 09:30:00,84.26,85.23,84.13,84.64,75845.0,77.4854,78.3774,77.3659,77.8348,75845.0
2021-02-23 10:00:00,84.71,84.75,83.91,84.1,41774.0,77.8992,77.936,77.1635,77.3383,41774.0
2021-02-23 10:30:00,84.16,85.21,84.15,85.01,58665.0,77.3934,78.359,77.3842,78.1751,58665.0
2021-02-23 11:00:00,85.04,85.38,84.95,85.22,54897.0,78.2027,78.5154,78.1199,78.3682,54897.0
2021-02-23 11:30:00,85.23,85.64,85.09,85.48,77826.0,78.3774,78.7544,78.2487,78.6073,77826.0
2021-02-23 12:00:00,85.41,85.61,85.11,85.5,82069.0,78.5429,78.7269,78.2671,78.6257,82069.0
2021-02-23 12:30:00,85.5,85.61,84.85,84.85,34463.0,78.6257,78.7269,78.028,78.028,34463.0
2021-02-23 13:00:00,84.82,85.32,84.77,85.19,39081.0,78.0004,78.4602,77.9544,78.3406,39081.0
2021-02-23 13:30:00,85.18,85.4,84.62,84.62,60692.0,78.3314,78.5337,77.8165,77.8165,60692.0
2021-02-23 14:00:00,84.57,84.66,84.11,84.15,143858.0,77.7705,77.8532,77.3475,77.3842,143858.0
2021-02-23 14:30:00,84.15,84.56,84.04,84.43,65355.0,77.3842,77.7613,77.2831,77.6417,65355.0
2021-02-23 15:00:00,84.43,84.81,84.39,84.76,60961.0,77.6417,77.9912,77.6049,77.9452,60961.0
2021-02-23 15:30:00,84.78,84.82,84.34,84.37,134877.0,77.9636,78.0004,77.559,77.5866,134877.0
2021-02-24 09:30:00,83.65,84.33,83.54,83.75,60972.0,76.9244,77.5498,76.8233,77.0164,60972.0
2021-02-24 10:00:00,83.69,83.97,83.66,83.68,37147.0,76.9612,77.2187,76.9336,76.952,37147.0
2021-02-24 10:30:00,83.77,84.34,83.75,84.15,37854.0,77.0348,77.559,77.0164,77.3842,37854.0
2021-02-24 11:00:00,84.13,84.35,84.01,84.27,36089.0,77.3659,77.5682,77.2555,77.4946,36089.0
2021-02-24 11:30:00,84.29,85.35,84.25,85.0,283586.0,77.513,78.4878,77.4762,78.1659,283586.0
2021-02-24 12:00:00,85.0,85.26,84.31,84.4,165806.0,78.1659,78.405,77.5314,77.6141,165806.0
2021-02-24 12:30:00,84.35,84.92,84.26,84.87,131407.0,77.5682,78.0923,77.4854,78.0464,131407.0
2021-02-24 13:00:00,84.87,84.97,84.59,84.68,69872.0,78.0464,78.1383,77.7889,77.8716,69872.0
2021-02-24 13:30:00,84.68,84.77,84.31,84.31,60911.0,77.8716,77.9544,77.5314,77.5314,60911.0
2021-02-24 14:00:00,84.33,84.88,84.14,84.78,86614.0,77.5498,78.0556,77.375,77.9636,86614.0
2021-02-24 14:30:00,84.78,84.92,84.31,84.53,73991.0,77.9636,78.0923,77.5314,77.7337,73991.0
2021-02-24 15:00:00,84.53,85.06,84.51,85.0,54631.0,77.7337,78.2211,77.7153,78.1659,54631.0
2021-02-24 15:30:00,85.01,85.17,84.77,84.79,177900.0,78.1751,78.3222,77.9544,77.9728,177900.0
2021-02-25 09:30:00,84.89,85.84,84.77,85.06,46365.0,78.0647,78.9384,77.9544,78.2211,46365.0
2021-02-25 10:00:00,85.09,85.7,84.98,85.07,33982.0,78.2487,78.8096,78.1475,78.2303,33982.0
2021-02-25 10:30:00,85.19,85.52,85.03,85.36,33934.0,78.3406,78.6441,78.1935,78.497,33934.0
2021-02-25 11:00:00,85.35,85.62,85.09,85.15,25982.0,78.4878,78.7361,78.2487,78.3038,25982.0
2021-02-25 11:30:00,85.15,85.24,84.78,84.88,19068.0,78.3038,78.3866,77.9636,78.0556,19068.0
2021-02-25 12:00:00,84.81,85.01,84.61,84.73,37488.0,77.9912,78.1751,77.8073,77.9176,37488.0
2021-02-25 12:30:00,84.7,84.75,84.24,84.29,17404.0,77.89,77.936,77.467,77.513,17404.0
2021-02-25 13:00:00,84.26,84.68,84.0,84.49,24515.0,77.4854,77.8716,77.2463,77.6969,24515.0
2021-02-25 13:30:00,84.48,84.48,84.13,84.2,22135.0,77.6877,77.6877,77.3659,77.4302,22135.0
2021-02-25 14:00:00,84.18,84.49,84.16,84.4,18436.0,77.4118,77.6969,77.3934,77.6141,18436.0
2021-02-25 14:30:00,84.45,84.46,84.13,84.13,19892.0,77.6601,77.6693,77.3659,77.3659,19892.0
2021-02-25 15:00:00,84.16,84.3,84.0,84.11,25277.0,77.3934,77.5222,77.2463,77.3475,25277.0
2021-02-25 15:30:00,84.09,84.55,83.92,84.41,96614.0,77.3291,77.7521,77.1727,77.6233,96614.0
2021-02-26 09:30:00,84.51,84.72,83.82,84.05,58799.0,77.7153,77.9084,77.0808,77.2923,58799.0
2021-02-26 10:00:00,84.06,84.77,83.97,84.03,41132.0,77.3015,77.9544,77.2187,77.2739,41132.0
2021-02-26 10:30:00,84.09,84.5,83.8,84.22,29334.0,77.3291,77.7061,77.0624,77.4486,29334.0
2021-02-26 11:00:00,84.19,84.43,83.9,83.94,17895.0,77.421,77.6417,77.1543,77.1911,17895.0
2021-02-26 11:30:00,83.87,84.76,83.76,84.24,58437.0,77.1268,77.9452,77.0256,77.467,58437.0
2021-02-26 12:00:00,84.24,84.66,84.11,84.35,24944.0,77.467,77.8532,77.3475,77.5682,24944.0
2021-02-26 12:30:00,84.35,84.49,84.23,84.25,18746.0,77.5682,77.6969,77.4578,77.4762,18746.0
2021-02-26 13:00:00,84.17,84.45,84.0,84.36,15998.0,77.4026,77.6601,77.2463,77.5774,15998.0
2021-02-26 13:30:00,84.3,84.35,83.96,84.04,15298.0,77.5222,77.5682,77.2095,77.2831,15298.0
2021-02-26 14:00:00,84.05,84.18,83.83,84.15,34170.0,77.2923,77.4118,77.09,77.3842,34170.0
2021-02-26 14:30:00,84.13,84.61,84.12,84.34,42560.0,77.3659,77.8073,77.3567,77.559,42560.0
2021-02-26 15:00:00,84.37,84.69,84.12,84.2,59577.0,77.5866,77.8808,77.3567,77.4302,59577.0
2021-02-26 15:30:00,84.19,84.79,84.03,84.24,198361.0,77.421,77.9728,77.2739,77.467,198361.0
2021-03-01 09:30:00,84.79,85.4,84.4,85.0,103453.0,77.9728,78.5337,77.6141,78.1659,103453.0
2021-03-01 10:00:00,84.99,85.14,84.59,84.69,36127.0,78.1567,78.2946,77.7889,77.8808,36127.0
2021-03-01 10:30:00,84.68,84.79,84.47,84.6,22268.0,77.8716,77.9728,77.6785,77.7981,22268.0
2021-03-01 11:00:00,84.5,84.52,84.19,84.31,31528.0,77.7061,77.7245,77.421,77.5314,31528.0
2021-03-01 11:30:00,84.31,84.55,84.3,84.5,23383.0,77.5314,77.7521,77.5222,77.7061,23383.0
2021-03-01 12:00:00,84.51,84.73,84.44,84.49,25947.0,77.7153,77.9176,77.6509,77.6969,25947.0
2021-03-01 12:30:00,84.47,84.55,84.23,84.41,26318.0,77.6785,77.7521,77.4578,77.6233,26318.0
2021-03-01 13:00:00,84.38,84.48,84.24,84.4,22090.0,77.5958,77.6877,77.467,77.6141,22090.0
2021-03-01 13:30:00,84.43,84.79,84.42,84.74,26108.0,77.6417,77.9728,77.6325,77.9268,26108.0
2021-03-01 14:00:00,84.75,85.0,84.75,84.81,24947.0,77.936,78.1659,77.936,77.9912,24947.0
2021-03-01 14:30:00,84.81,84.98,84.74,84.81,43937.0,77.9912,78.1475,77.9268,77.9912,43937.0
2021-03-01 15:00:00,84.81,84.97,84.75,84.95,58434.0,77.9912,78.1383,77.936,78.1199,58434.0
2021-03-01 15:30:00,84.96,84.98,84.36,84.55,289963.0,78.1291,78.1475,77.5774,77.7521,289963.0
2021-03-02 09:30:00,84.69,84.81,84.11,84.73,56101.0,77.8808,77.9912,77.3475,77.9176,56101.0
2021-03-02 10:00:00,84.68,84.76,84.21,84.23,31617.0,77.8716,77.9452,77.4394,77.4578,31617.0
2021-03-02 10:30:00,84.29,84.65,84.27,84.47,22955.0,77.513,77.844,77.4946,77.6785,22955.0
2021-03-02 11:00:00,84.42,84.57,84.2,84.54,27306.0,77.6325,77.7705,77.4302,77.7429,27306.0
2021-03-02 11:30:00,84.52,84.72,84.33,84.66,25671.0,77.7245,77.9084,77.5498,77.8532,25671.0
2021-03-02 12:00:00,84.65,85.18,84.65,84.87,34364.0,77.844,78.3314,77.844,78.0464,34364.0
2021-03-02 12:30:00,84.88,85.17,84.88,84.91,19948.0,78.0556,78.3222,78.0556,78.0831,19948.0
2021-03-02 13:00:00,84.94,85.05,84.81,84.84,20389.0,78.1107,78.2119,77.9912,78.0188,20389.0
2021-03-02 13:30:00,84.81,85.07,84.79,84.87,36110.0,77.9912,78.2303,77.9728,78.0464,36110.0
2021-03-02 14:00:00,84.89,85.19,84.85,85.07,32120.0,78.0647,78.3406,78.028,78.2303,32120.0
2021-03-02 14:30:00,85.14,85.48,85.13,85.26,25468.0,78.2946,78.6073,78.2855,78.405,25468.0
2021-03-02 15:00:00,85.26,85.51,85.06,85.08,27213.0,78.405,78.6349,78.2211,78.2395,27213.0
2021-03-02 15:30:00,85.11,85.29,84.87,84.92,123411.0,78.2671,78.4326,78.0464,78.0923,123411.0
2021-03-03 09:30:00,84.65,84.9,83.64,83.75,51202.0,77.844,78.0739,76.9153,77.0164,51202.0
2021-03-03 10:00:00,83.84,84.67,83.69,84.65,149327.0,77.0992,77.8624,76.9612,77.844,149327.0
2021-03-03 10:30:00,84.62,84.73,84.13,84.34,44483.0,77.8165,77.9176,77.3659,77.559,44483.0
2021-03-03 11:00:00,84.35,84.72,84.27,84.62,25953.0,77.5682,77.9084,77.4946,77.8165,25953.0
2021-03-03 11:30:00,84.62,84.68,84.38,84.55,22528.0,77.8165,77.8716,77.5958,77.7521,22528.0
2021-03-03 12:00:00,84.54,84.54,84.15,84.27,73042.0,77.7429,77.7429,77.3842,77.4946,73042.0
2021-03-03 12:30:00,84.26,84.27,83.83,83.84,60645.0,77.4854,77.4946,77.09,77.0992,60645.0
2021-03-03 13:00:00,83.84,83.92,83.68,83.91,22320.0,77.0992,77.1727,76.952,77.1635,22320.0
2021-03-03 13:30:00,83.84,84.02,83.67,84.02,26334.0,77.0992,77.2647,76.9428,77.2647,26334.0
2021-03-03 14:00:00,84.01,84.16,83.95,84.16,39884.0,77.2555,77.3934,77.2003,77.3934,39884.0
2021-03-03 14:30:00,84.12,84.17,83.89,83.94,24765.0,77.3567,77.4026,77.1451,77.1911,24765.0
2021-03-03 15:00:00,83.94,83.97,83.71,83.87,23513.0,77.1911,77.2187,76.9796,77.1268,23513.0
2021-03-03 15:30:00,83.81,83.84,83.14,83.2,191443.0,77.0716,77.0992,76.4555,76.5106,191443.0
2021-03-04 09:30:00,83.59,83.79,82.83,83.36,132628.0,76.8693,77.0532,76.1704,76.6578,132628.0
2021-03-04 10:00:00,83.33,83.97,83.33,83.74,34922.0,76.6302,77.2187,76.6302,77.0072,34922.0
2021-03-04 10:30:00,83.73,84.48,83.73,84.36,46177.0,76.998,77.6877,76.998,77.5774,46177.0
2021-03-04 11:00:00,84.39,84.59,84.0,84.37,39678.0,77.6049,77.7889,77.2463,77.5866,39678.0
2021-03-04 11:30:00,84.34,84.63,84.27,84.56,39932.0,77.559,77.8257,77.4946,77.7613,39932.0
2021-03-04 12:00:00,84.6,84.63,83.54,83.63,51196.0,77.7981,77.8257,76.8233,76.9061,51196.0
2021-03-04 12:30:00,83.57,83.63,83.13,83.29,73532.0,76.8509,76.9061,76.4463,76.5934,73532.0
2021-03-04 13:00:00,83.25,83.55,83.05,83.4,40863.0,76.5566,76.8325,76.3727,76.6945,40863.0
2021-03-04 13:30:00,83.39,83.39,82.82,83.21,70959.0,76.6854,76.6854,76.1612,76.5198,70959.0
2021-03-04 14:00:00,83.19,83.8,83.19,83.75,65093.0,76.5014,77.0624,76.5014,77.0164,65093.0
2021-03-04 14:30:00,83.74,83.85,83.45,83.6,59375.0,77.0072,77.1084,76.7405,76.8785,59375.0
2021-03-04 15:00:00,83.57,83.64,83.23,83.53,59137.0,76.8509,76.9153,76.5382,76.8141,59137.0
2021-03-04 15:30:00,83.5,83.59,82.58,82.91,307157.0,76.7865,76.8693,75.9405,76.2439,307157.0
2021-03-05 09:30:00,83.14,83.2,82.03,82.84,75220.0,76.4555,76.5106,75.4347,76.1796,75220.0
2021-03-05 10:00:00,82.79,83.24,82.59,82.98,36133.0,76.1336,76.5474,75.9497,76.3083,36133.0
2021-03-05 10:30:00,82.81,83.04,82.07,82.7,85837.0,76.152,76.3635,75.4715,76.0508,85837.0
2021-03-05 11:00:00,82.67,83.22,82.6,83.19,63097.0,76.0232,76.529,75.9589,76.5014,63097.0
2021-03-05 11:30:00,83.12,83.24,82.61,83.03,46553.0,76.4371,76.5474,75.9681,76.3543,46553.0
2021-03-05 12:00:00,83.05,83.7,82.97,83.54,47959.0,76.3727,76.9704,76.2991,76.8233,47959.0
2021-03-05 12:30:00,83.54,83.54,83.07,83.18,39171.0,76.8233,76.8233,76.3911,76.4922,39171.0
2021-03-05 13:00:00,83.16,83.48,83.11,83.39,27689.0,76.4738,76.7681,76.4279,76.6854,27689.0
2021-03-05 13:30:00,83.42,83.69,83.34,83.58,33161.0,76.7129,76.9612,76.6394,76.8601,33161.0
2021-03-05 14:00:00,83.67,84.07,83.53,84.01,23769.0,76.9428,77.3107,76.8141,77.2555,23769.0
2021-03-05 14:30:00,84.03,84.35,84.03,84.23,26288.0,77.2739,77.5682,77.2739,77.4578,26288.0
2021-03-05 15:00:00,84.33,84.7,84.28,84.59,41989.0,77.5498,77.89,77.5038,77.7889,41989.0
2021-03-05 15:30:00,84.63,84.9,84.42,84.44,108070.0,77.8257,78.0739,77.6325,77.6509,108070.0
2021-03-08 09:30:00,84.53,84.63,83.87,83.87,93777.0,77.7337,77.8257,77.1268,77.1268,93777.0
2021-03-08 10:00:00,84.06,84.56,84.0,84.35,37319.0,77.3015,77.7613,77.2463,77.5682,37319.0
2021-03-08 10:30:00,84.29,84.32,83.84,83.84,34650.0,77.513,77.5406,77.0992,77.0992,34650.0
2021-03-08 11:00:00,83.98,84.11,83.66,83.76,46984.0,77.2279,77.3475,76.9336,77.0256,46984.0
2021-03-08 11:30:00,83.78,84.2,83.66,83.95,72546.0,77.044,77.4302,76.9336,77.2003,72546.0
2021-03-08 12:00:00,83.96,84.16,83.79,83.86,28515.0,77.2095,77.3934,77.0532,77.1176,28515.0
2021-03-08 12:30:00,83.85,84.2,83.78,84.07,42698.0,77.1084,77.4302,77.044,77.3107,42698.0
2021-03-08 13:00:00,84.04,84.18,83.93,84.05,51838.0,77.2831,77.4118,77.1819,77.2923,51838.0
2021-03-08 13:30:00,84.07,84.33,83.99,84.12,76406.0,77.3107,77.5498,77.2371,77.3567,76406.0
2021-03-08 14:00:00,84.14,84.75,84.08,84.56,29768.0,77.375,77.936,77.3199,77.7613,29768.0
2021-03-08 14:30:00,84.56,84.62,84.08,84.2,31046.0,77.7613,77.8165,77.3199,77.4302,31046.0
2021-03-08 15:00:00,84.21,84.21,83.96,84.1,31912.0,77.4394,77.4394,77.2095,77.3383,31912.0
2021-03-08 15:30:00,84.1,84.43,83.95,84.15,275466.0,77.3383,77.6417,77.2003,77.3842,275466.0
2021-03-09 09:30:00,84.5,85.27,84.32,85.06,91392.0,77.7061,78.4142,77.5406,78.2211,91392.0
2021-03-09 10:00:00,85.06,85.39,84.84,85.22,55770.0,78.2211,78.5245,78.0188,78.3682,55770.0
2021-03-09 10:30:00,85.18,85.5,84.94,85.12,49982.0,78.3314,78.6257,78.1107,78.2763,49982.0
2021-03-09 11:00:00,85.08,85.2,84.92,85.04,46576.0,78.2395,78.3498,78.0923,78.2027,46576.0
2021-03-09 11:30:00,85.09,85.35,84.93,85.16,41284.0,78.2487,78.4878,78.1015,78.313,41284.0
2021-03-09 12:00:00,85.12,85.46,85.12,85.39,41248.0,78.2763,78.5889,78.2763,78.5245,41248.0
2021-03-09 12:30:00,85.41,85.85,85.34,85.79,32827.0,78.5429,78.9476,78.4786,78.8924,32827.0
2021-03-09 13:00:00,85.76,85.93,85.71,85.88,27477.0,78.8648,79.0211,78.8188,78.9752,27477.0
2021-03-09 13:30:00,85.91,86.19,85.83,85.96,38047.0,79.0027,79.2602,78.9292,79.0487,38047.0
2021-03-09 14:00:00,85.98,86.3,85.94,86.23,38284.0,79.0671,79.3614,79.0303,79.297,38284.0
2021-03-09 14:30:00,86.24,86.32,85.79,85.95,44061.0,79.3062,79.3798,78.8924,79.0395,44061.0
2021-03-09 15:00:00,85.96,85.96,85.3,85.44,45871.0,79.0487,79.0487,78.4418,78.5705,45871.0
2021-03-09 15:30:00,85.45,85.61,85.01,85.01,179152.0,78.5797,78.7269,78.1751,78.1751,179152.0
2021-03-10 09:30:00,85.22,85.22,84.05,84.84,117870.0,78.3682,78.3682,77.2923,78.0188,117870.0
2021-03-10 10:00:00,84.85,85.2,84.69,84.93,37260.0,78.028,78.3498,77.8808,78.1015,37260.0
2021-03-10 10:30:00,84.93,85.43,84.6,85.24,29880.0,78.1015,78.5613,77.7981,78.3866,29880.0
2021-03-10 11:00:00,85.24,85.6,85.1,85.45,25364.0,78.3866,78.7177,78.2579,78.5797,25364.0
2021-03-10 11:30:00,85.48,85.58,85.37,85.39,33619.0,78.6073,78.6993,78.5062,78.5245,33619.0
2021-03-10 12:00:00,85.43,85.67,85.43,85.61,15719.0,78.5613,78.782,78.5613,78.7269,15719.0
2021-03-10 12:30:00,85.62,85.98,85.61,85.71,23954.0,78.7361,79.0671,78.7269,78.8188,23954.0
2021-03-10 13:00:00,85.73,86.03,85.61,85.74,20435.0,78.8372,79.1131,78.7269,78.8464,20435.0
2021-03-10 13:30:00,85.71,85.84,85.5,85.77,27268.0,78.8188,78.9384,78.6257,78.874,27268.0
2021-03-10 14:00:00,85.8,85.98,85.61,85.94,37033.0,78.9016,79.0671,78.7269,79.0303,37033.0
2021-03-10 14:30:00,85.96,85.96,85.56,85.65,45972.0,79.0487,79.0487,78.6809,78.7636,45972.0
2021-03-10 15:00:00,85.7,86.22,85.63,86.22,46696.0,78.8096,79.2878,78.7453,79.2878,46696.0
2021-03-10 15:30:00,86.23,86.29,85.72,85.9,192705.0,79.297,79.3522,78.828,78.9935,192705.0
2021-03-11 09:30:00,85.66,85.96,85.39,85.86,36872.0,78.7728,79.0487,78.5245,78.9568,36872.0
2021-03-11 10:00:00,85.84,86.09,85.54,86.02,25315.0,78.9384,79.1683,78.6625,79.1039,25315.0
2021-03-11 10:30:00,86.04,86.31,85.78,86.19,41063.0,79.1223,79.3706,78.8832,79.2602,41063.0
2021-03-11 11:00:00,86.2,86.46,86.2,86.33,35551.0,79.2694,79.5085,79.2694,79.389,35551.0
2021-03-11 11:30:00,86.29,86.66,86.23,86.54,34770.0,79.3522,79.6924,79.297,79.5821,34770.0
2021-03-11 12:00:00,86.53,86.8,86.21,86.31,23485.0,79.5729,79.8212,79.2786,79.3706,23485.0
2021-03-11 12:30:00,86.33,86.45,86.25,86.31,12984.0,79.389,79.4993,79.3154,79.3706,12984.0
2021-03-11 13:00:00,86.33,86.59,86.25,86.27,10887.0,79.389,79.6281,79.3154,79.3338,10887.0
2021-03-11 13:30:00,86.22,86.57,86.11,86.43,20169.0,79.2878,79.6097,79.1867,79.4809,20169.0
2021-03-11 14:00:00,86.46,86.58,86.25,86.35,15905.0,79.5085,79.6189,79.3154,79.4074,15905.0
2021-03-11 14:30:00,86.31,86.34,85.89,86.11,26118.0,79.3706,79.3982,78.9843,79.1867,26118.0
2021-03-11 15:00:00,86.09,86.11,85.85,85.95,37091.0,79.1683,79.1867,78.9476,79.0395,37091.0
2021-03-11 15:30:00,85.94,86.46,85.71,85.81,165859.0,79.0303,79.5085,78.8188,78.9108,165859.0
2021-03-12 09:30:00,86.21,86.3,85.46,85.63,87904.0,79.2786,79.3614,78.5889,78.7453,87904.0
2021-03-12 10:00:00,85.78,85.93,85.56,85.8,76036.0,78.8832,79.0211,78.6809,78.9016,76036.0
2021-03-12 10:30:00,85.81,86.16,85.55,86.02,71038.0,78.9108,79.2326,78.6717,79.1039,71038.0
2021-03-12 11:00:00,85.98,86.12,85.78,85.91,69594.0,79.0671,79.1959,78.8832,79.0027,69594.0
2021-03-12 11:30:00,85.9,86.37,85.87,86.2,25060.0,78.9935,79.4258,78.966,79.2694,25060.0
2021-03-12 12:00:00,86.27,86.27,86.05,86.15,35293.0,79.3338,79.3338,79.1315,79.2234,35293.0
2021-03-12 12:30:00,86.19,86.66,86.19,86.3,22617.0,79.2602,79.6924,79.2602,79.3614,22617.0
2021-03-12 13:00:00,86.33,86.46,86.21,86.41,25599.0,79.389,79.5085,79.2786,79.4625,25599.0
2021-03-12 13:30:00,86.42,86.57,86.27,86.54,28109.0,79.4717,79.6097,79.3338,79.5821,28109.0
2021-03-12 14:00:00,86.54,86.59,86.39,86.51,22379.0,79.5821,79.6281,79.4441,79.5545,22379.0
2021-03-12 14:30:00,86.54,86.66,86.45,86.55,21158.0,79.5821,79.6924,79.4993,79.5913,21158.0
2021-03-12 15:00:00,86.53,86.55,86.33,86.52,24559.0,79.5729,79.5913,79.389,79.5637,24559.0
2021-03-12 15:30:00,86.55,86.89,86.45,86.84,132616.0,79.5913,79.9039,79.4993,79.858,132616.0
2021-03-15 09:30:00,87.17,88.05,87.04,87.73,76320.0,80.1614,80.9707,80.0419,80.6764,76320.0
2021-03-15 10:00:00,87.73,87.89,87.32,87.32,140064.0,80.6764,80.8235,80.2994,80.2994,140064.0
2021-03-15 10:30:00,87.32,87.57,86.96,87.36,31777.0,80.2994,80.5293,79.9683,80.3362,31777.0
2021-03-15 11:00:00,87.34,87.49,87.1,87.27,63489.0,80.3178,80.4557,80.0971,80.2534,63489.0
2021-03-15 11:30:00,87.27,87.3,86.93,87.17,50778.0,80.2534,80.281,79.9407,80.1614,50778.0
2021-03-15 12:00:00,87.16,87.64,87.1,87.56,33419.0,80.1522,80.5936,80.0971,80.5201,33419.0
2021-03-15 12:30:00,87.58,87.58,87.26,87.43,30201.0,80.5385,80.5385,80.2442,80.4005,30201.0
2021-03-15 13:00:00,87.38,87.58,87.35,87.46,23784.0,80.3546,80.5385,80.327,80.4281,23784.0
2021-03-15 13:30:00,87.48,87.58,87.42,87.47,25586.0,80.4465,80.5385,80.3913,80.4373,25586.0
2021-03-15 14:00:00,87.45,87.71,87.4,87.6,25907.0,80.4189,80.658,80.3729,80.5569,25907.0
2021-03-15 14:30:00,87.61,87.9,87.47,87.47,53035.0,80.5661,80.8327,80.4373,80.4373,53035.0
2021-03-15 15:00:00,87.45,87.48,87.27,87.33,58595.0,80.4189,80.4465,80.2534,80.3086,58595.0
2021-03-15 15:30:00,87.31,87.58,87.05,87.34,201681.0,80.2902,80.5385,80.0511,80.3178,201681.0
2021-03-16 09:30:00,87.31,87.9,86.98,87.48,67907.0,80.2902,80.8327,79.9867,80.4465,67907.0
2021-03-16 10:00:00,87.47,87.63,87.23,87.42,24424.0,80.4373,80.5844,80.2166,80.3913,24424.0
2021-03-16 10:30:00,87.31,87.75,87.28,87.65,40747.0,80.2902,80.6948,80.2626,80.6028,40747.0
2021-03-16 11:00:00,87.65,87.85,87.59,87.73,20298.0,80.6028,80.7868,80.5477,80.6764,20298.0
2021-03-16 11:30:00,87.68,87.71,87.05,87.12,20452.0,80.6304,80.658,80.0511,80.1155,20452.0
2021-03-16 12:00:00,87.12,87.3,86.81,87.18,24715.0,80.1155,80.281,79.8304,80.1706,24715.0
2021-03-16 12:30:00,87.21,87.27,86.92,87.06,11177.0,80.1982,80.2534,79.9315,80.0603,11177.0
2021-03-16 13:00:00,87.02,87.19,87.0,87.09,17214.0,80.0235,80.1798,80.0051,80.0879,17214.0
2021-03-16 13:30:00,87.09,87.1,86.81,86.81,22041.0,80.0879,80.0971,79.8304,79.8304,22041.0
2021-03-16 14:00:00,86.79,87.0,86.78,86.99,25751.0,79.812,80.0051,79.8028,79.9959,25751.0
2021-03-16 14:30:00,86.97,87.24,86.91,87.13,31781.0,79.9775,80.2258,79.9223,80.1247,31781.0
2021-03-16 15:00:00,87.13,87.35,87.01,87.17,36017.0,80.1247,80.327,80.0143,80.1614,36017.0
2021-03-16 15:30:00,87.18,87.53,87.15,87.23,100139.0,80.1706,80.4925,80.143,80.2166,100139.0
2021-03-17 09:30:00,86.66,87.42,86.32,86.97,72726.0,79.6924,80.3913,79.3798,79.9775,72726.0
2021-03-17 10:00:00,87.04,87.08,86.47,86.85,28694.0,80.0419,80.0787,79.5177,79.8672,28694.0
2021-03-17 10:30:00,86.86,87.11,86.66,87.01,29925.0,79.8764,80.1063,79.6924,80.0143,29925.0
2021-03-17 11:00:00,87.01,87.01,86.44,86.56,27004.0,80.0143,80.0143,79.4901,79.6005,27004.0
2021-03-17 11:30:00,86.59,86.61,86.27,86.5,33097.0,79.6281,79.6465,79.3338,79.5453,33097.0
2021-03-17 12:00:00,86.53,86.53,86.23,86.46,38169.0,79.5729,79.5729,79.297,79.5085,38169.0
2021-03-17 12:30:00,86.43,86.5,86.2,86.48,21883.0,79.4809,79.5453,79.2694,79.5269,21883.0
2021-03-17 13:00:00,86.48,86.67,86.36,86.54,19427.0,79.5269,79.7016,79.4166,79.5821,19427.0
2021-03-17 13:30:00,86.53,86.57,86.31,86.37,17902.0,79.5729,79.6097,79.3706,79.4258,17902.0
2021-03-17 14:00:00,86.41,86.9,86.3,86.4,25863.0,79.4625,79.9131,79.3614,79.4533,25863.0
2021-03-17 14:30:00,86.38,86.82,86.37,86.79,31366.0,79.435,79.8396,79.4258,79.812,31366.0
2021-03-17 15:00:00,86.76,86.84,86.52,86.73,31948.0,79.7844,79.858,79.5637,79.7568,31948.0
2021-03-17 15:30:00,86.73,86.93,86.53,86.64,114808.0,79.7568,79.9407,79.5729,79.674,114808.0
2021-03-18 09:30:00,86.22,86.94,86.1,86.5,42995.0,79.2878,79.9499,79.1775,79.5453,42995.0
2021-03-18 10:00:00,86.49,86.71,85.96,85.98,18580.0,79.5361,79.7384,79.0487,79.0671,18580.0
2021-03-18 10:30:00,85.91,86.11,85.76,86.11,25945.0,79.0027,79.1867,78.8648,79.1867,25945.0
2021-03-18 11:00:00,86.09,86.27,85.68,85.76,26737.0,79.1683,79.3338,78.7912,78.8648,26737.0
2021-03-18 11:30:00,85.75,85.95,85.58,85.92,79270.0,78.8556,79.0395,78.6993,79.0119,79270.0
2021-03-18 12:00:00,85.93,85.93,85.58,85.6,45168.0,79.0211,79.0211,78.6993,78.7177,45168.0
2021-03-18 12:30:00,85.6,85.76,85.47,85.66,25561.0,78.7177,78.8648,78.5981,78.7728,25561.0
2021-03-18 13:00:00,85.65,85.93,85.56,85.92,20287.0,78.7636,79.0211,78.6809,79.0119,20287.0
2021-03-18 13:30:00,85.9,86.09,85.88,86.08,20241.0,78.9935,79.1683,78.9752,79.1591,20241.0
2021-03-18 14:00:00,86.04,86.06,85.81,85.89,39860.0,79.1223,79.1407,78.9108,78.9843,39860.0
2021-03-18 14:30:00,85.9,86.01,85.62,85.92,32131.0,78.9935,79.0947,78.7361,79.0119,32131.0
2021-03-18 15:00:00,85.92,86.35,85.82,86.32,47306.0,79.0119,79.4074,78.92,79.3798,47306.0
2021-03-18 15:30:00,86.36,86.46,85.99,86.36,204822.0,79.4166,79.5085,79.0763,79.4166,204822.0
2021-03-19 09:30:00,86.5,87.91,86.35,87.47,189492.0,79.5453,80.8419,79.4074,80.4373,189492.0
2021-03-19 10:00:00,87.42,87.66,87.13,87.22,33837.0,80.3913,80.612,80.1247,80.2074,33837.0
2021-03-19 10:30:00,87.33,87.82,87.3,87.75,43612.0,80.3086,80.7592,80.281,80.6948,43612.0
2021-03-19 11:00:00,87.76,87.81,87.08,87.12,34354.0,80.704,80.75,80.0787,80.1155,34354.0
2021-03-19 11:30:00,87.13,87.31,86.97,86.99,33018.0,80.1247,80.2902,79.9775,79.9959,33018.0
2021-03-19 12:00:00,86.98,86.98,86.59,86.62,26572.0,79.9867,79.9867,79.6281,79.6557,26572.0
2021-03-19 12:30:00,86.63,86.8,86.5,86.77,24374.0,79.6649,79.8212,79.5453,79.7936,24374.0
2021-03-19 13:00:00,86.83,86.87,86.46,86.72,27388.0,79.8488,79.8856,79.5085,79.7476,27388.0
2021-03-19 13:30:00,86.71,87.26,86.64,87.19,37944.0,79.7384,80.2442,79.674,80.1798,37944.0
2021-03-19 14:00:00,87.22,87.25,86.8,87.11,43945.0,80.2074,80.235,79.8212,80.1063,43945.0
2021-03-19 14:30:00,87.08,87.45,86.99,87.34,63716.0,80.0787,80.4189,79.9959,80.3178,63716.0
2021-03-19 15:00:00,87.29,87.34,86.91,87.13,49965.0,80.2718,80.3178,79.9223,80.1247,49965.0
2021-03-19 15:30:00,87.11,87.28,86.46,86.54,288004.0,80.1063,80.2626,79.5085,79.5821,288004.0
2021-03-22 09:30:00,86.64,87.52,86.39,87.26,63424.0,79.674,80.4833,79.4441,80.2442,63424.0
2021-03-22 10:00:00,87.23,87.74,86.88,87.61,37370.0,80.2166,80.6856,79.8948,80.5661,37370.0
2021-03-22 10:30:00,87.67,87.71,87.26,87.38,38326.0,80.6212,80.658,80.2442,80.3546,38326.0
2021-03-22 11:00:00,87.38,87.39,87.11,87.25,33744.0,80.3546,80.3637,80.1063,80.235,33744.0
2021-03-22 11:30:00,87.25,87.35,86.95,87.26,43837.0,80.235,80.327,79.9591,80.2442,43837.0
2021-03-22 12:00:00,87.28,87.53,87.24,87.52,15046.0,80.2626,80.4925,80.2258,80.4833,15046.0
2021-03-22 12:30:00,87.52,87.59,87.28,87.44,14409.0,80.4833,80.5477,80.2626,80.4097,14409.0
2021-03-22 13:00:00,87.41,87.45,87.06,87.19,21342.0,80.3821,80.4189,80.0603,80.1798,21342.0
2021-03-22 13:30:00,87.2,87.21,86.95,86.98,17945.0,80.189,80.1982,79.9591,79.9867,17945.0
2021-03-22 14:00:00,86.96,87.18,86.86,87.13,25025.0,79.9683,80.1706,79.8764,80.1247,25025.0
2021-03-22 14:30:00,87.11,87.36,87.11,87.21,20370.0,80.1063,80.3362,80.1063,80.1982,20370.0
2021-03-22 15:00:00,87.21,87.41,87.18,87.38,28841.0,80.1982,80.3821,80.1706,80.3546,28841.0
2021-03-22 15:30:00,87.38,87.92,87.32,87.84,151745.0,80.3546,80.8511,80.2994,80.7776,151745.0
2021-03-23 09:30:00,88.18,88.34,87.02,87.62,54610.0,81.0902,81.2374,80.0235,80.5753,54610.0
2021-03-23 10:00:00,87.63,87.88,87.41,87.8,37677.0,80.5844,80.8143,80.3821,80.7408,37677.0
2021-03-23 10:30:00,87.82,88.0,87.64,87.7,59308.0,80.7592,80.9247,80.5936,80.6488,59308.0
2021-03-23 11:00:00,87.68,88.04,87.65,87.83,35164.0,80.6304,80.9615,80.6028,80.7684,35164.0
2021-03-23 11:30:00,87.8,88.0,87.66,87.95,32242.0,80.7408,80.9247,80.612,80.8787,32242.0
2021-03-23 12:00:00,87.98,88.07,87.67,87.73,25703.0,80.9063,80.9891,80.6212,80.6764,25703.0
2021-03-23 12:30:00,87.75,87.77,87.55,87.64,17494.0,80.6948,80.7132,80.5109,80.5936,17494.0
2021-03-23 13:00:00,87.69,87.88,87.69,87.81,22770.0,80.6396,80.8143,80.6396,80.75,22770.0
2021-03-23 13:30:00,87.8,87.92,87.66,87.7,18353.0,80.7408,80.8511,80.612,80.6488,18353.0
2021-03-23 14:00:00,87.67,87.84,87.56,87.77,29950.0,80.6212,80.7776,80.5201,80.7132,29950.0
2021-03-23 14:30:00,87.77,87.95,87.7,87.81,28166.0,80.7132,80.8787,80.6488,80.75,28166.0
2021-03-23 15:00:00,87.81,87.82,87.28,87.42,40468.0,80.75,80.7592,80.2626,80.3913,40468.0
2021-03-23 15:30:00,87.42,87.61,87.3,87.57,152507.0,80.3913,80.5661,80.281,80.5293,152507.0
2021-03-24 09:30:00,86.63,88.04,86.0,87.85,74934.0,79.6649,80.9615,79.0855,80.7868,74934.0
2021-03-24 10:00:00,87.87,87.95,87.28,87.59,47752.0,80.8052,80.8787,80.2626,80.5477,47752.0
2021-03-24 10:30:00,87.58,87.66,87.1,87.17,29040.0,80.5385,80.612,80.0971,80.1614,29040.0
2021-03-24 11:00:00,87.16,87.74,87.09,87.38,33233.0,80.1522,80.6856,80.0879,80.3546,33233.0
2021-03-24 11:30:00,87.33,87.68,87.1,87.56,41549.0,80.3086,80.6304,80.0971,80.5201,41549.0
2021-03-24 12:00:00,87.56,87.64,87.22,87.4,22021.0,80.5201,80.5936,80.2074,80.3729,22021.0
2021-03-24 12:30:00,87.43,87.56,87.15,87.18,16777.0,80.4005,80.5201,80.143,80.1706,16777.0
2021-03-24 13:00:00,87.13,87.38,87.09,87.11,16856.0,80.1247,80.3546,80.0879,80.1063,16856.0
2021-03-24 13:30:00,87.16,87.23,86.97,87.13,19396.0,80.1522,80.2166,79.9775,80.1247,19396.0
2021-03-24 14:00:00,87.15,87.55,87.07,87.31,19917.0,80.143,80.5109,80.0695,80.2902,19917.0
2021-03-24 14:30:00,87.28,87.67,87.22,87.57,23836.0,80.2626,80.6212,80.2074,80.5293,23836.0
2021-03-24 15:00:00,87.5,87.72,87.43,87.55,43734.0,80.4649,80.6672,80.4005,80.5109,43734.0
2021-03-24 15:30:00,87.54,87.76,87.37,87.51,186462.0,80.5017,80.704,80.3454,80.4741,186462.0
2021-03-25 09:30:00,88.1,88.18,87.4,87.94,45063.0,81.0167,81.0902,80.3729,80.8695,45063.0
2021-03-25 10:00:00,87.96,88.57,87.89,88.42,37407.0,80.8879,81.4489,80.8235,81.3109,37407.0
2021-03-25 10:30:00,88.42,89.26,88.33,89.07,57733.0,81.3109,82.0834,81.2282,81.9087,57733.0
2021-03-25 11:00:00,89.07,89.19,88.93,88.98,25040.0,81.9087,82.019,81.7799,81.8259,25040.0
2021-03-25 11:30:00,88.95,89.04,88.78,89.0,59670.0,81.7983,81.8811,81.642,81.8443,59670.0
2021-03-25 12:00:00,89.0,89.07,88.7,88.72,53880.0,81.8443,81.9087,81.5684,81.5868,53880.0
2021-03-25 12:30:00,88.76,88.85,88.32,88.58,16548.0,81.6236,81.7064,81.219,81.4581,16548.0
2021-03-25 13:00:00,88.6,88.79,88.45,88.75,17451.0,81.4765,81.6512,81.3385,81.6144,17451.0
2021-03-25 13:30:00,88.76,88.94,88.62,88.69,22755.0,81.6236,81.7891,81.4949,81.5592,22755.0
2021-03-25 14:00:00,88.72,88.77,88.46,88.74,20687.0,81.5868,81.6328,81.3477,81.6052,20687.0
2021-03-25 14:30:00,88.78,88.88,88.71,88.79,19465.0,81.642,81.7339,81.5776,81.6512,19465.0
2021-03-25 15:00:00,88.81,88.86,88.61,88.82,27070.0,81.6696,81.7156,81.4857,81.6788,27070.0
2021-03-25 15:30:00,88.8,88.89,88.5,88.69,118297.0,81.6604,81.7431,81.3845,81.5592,118297.0
2021-03-26 09:30:00,88.5,89.15,88.49,88.92,43655.0,81.3845,81.9822,81.3753,81.7707,43655.0
2021-03-26 10:00:00,88.89,89.34,88.8,89.25,60476.0,81.7431,82.157,81.6604,82.0742,60476.0
2021-03-26 10:30:00,89.16,89.52,88.85,89.39,46174.0,81.9914,82.3225,81.7064,82.2029,46174.0
2021-03-26 11:00:00,89.39,89.55,89.17,89.33,74795.0,82.2029,82.3501,82.0006,82.1478,74795.0
2021-03-26 11:30:00,89.28,89.49,88.98,89.37,41205.0,82.1018,82.2949,81.8259,82.1846,41205.0
2021-03-26 12:00:00,89.41,89.57,89.3,89.57,23661.0,82.2213,82.3685,82.1202,82.3685,23661.0
2021-03-26 12:30:00,89.57,89.76,89.49,89.72,51071.0,82.3685,82.5432,82.2949,82.5064,51071.0
2021-03-26 13:00:00,89.7,89.96,89.69,89.84,41191.0,82.488,82.7271,82.4788,82.6168,41191.0
2021-03-26 13:30:00,89.84,89.85,89.54,89.77,30615.0,82.6168,82.626,82.3409,82.5524,30615.0
2021-03-26 14:00:00,89.82,90.17,89.65,90.17,55981.0,82.5984,82.9202,82.442,82.9202,55981.0
2021-03-26 14:30:00,90.12,90.51,90.12,90.27,45831.0,82.8743,83.2329,82.8743,83.0122,45831.0
2021-03-26 15:00:00,90.3,90.39,89.81,89.9,60758.0,83.0398,83.1225,82.5892,82.6719,60758.0
2021-03-26 15:30:00,89.9,90.29,89.73,90.23,304163.0,82.6719,83.0306,82.5156,82.9754,304163.0
2021-03-29 09:30:00,90.0,90.69,89.66,89.94,114402.0,82.7639,83.3984,82.4512,82.7087,114402.0
2021-03-29 10:00:00,89.91,90.28,89.4,89.9,62745.0,82.6811,83.0214,82.2121,82.6719,62745.0
2021-03-29 10:30:00,89.9,90.23,89.74,90.23,46884.0,82.6719,82.9754,82.5248,82.9754,46884.0
2021-03-29 11:00:00,90.23,90.67,90.09,90.67,72046.0,82.9754,83.38,82.8467,83.38,72046.0
2021-03-29 11:30:00,90.7,90.7,90.26,90.44,33614.0,83.4076,83.4076,83.003,83.1685,33614.0
2021-03-29 12:00:00,90.42,90.63,90.33,90.63,38491.0,83.1501,83.3432,83.0674,83.3432,38491.0
2021-03-29 12:30:00,90.61,90.97,90.45,90.85,45244.0,83.3249,83.6559,83.1777,83.5456,45244.0
2021-03-29 13:00:00,90.88,91.0,90.72,90.84,29197.0,83.5731,83.6835,83.426,83.5364,29197.0
2021-03-29 13:30:00,90.85,90.99,90.77,90.8,37654.0,83.5456,83.6743,83.472,83.4996,37654.0
2021-03-29 14:00:00,90.75,90.87,90.69,90.72,27229.0,83.4536,83.564,83.3984,83.426,27229.0
2021-03-29 14:30:00,90.71,90.92,90.44,90.64,43674.0,83.4168,83.6099,83.1685,83.3524,43674.0
2021-03-29 15:00:00,90.64,90.74,90.27,90.48,98072.0,83.3524,83.4444,83.0122,83.2053,98072.0
2021-03-29 15:30:00,90.5,90.73,90.14,90.24,316834.0,83.2237,83.4352,82.8926,82.9846,316834.0
2021-03-30 09:30:00,95.85,95.89,92.75,93.14,914487.0,88.1436,88.1803,85.2928,85.6514,914487.0
2021-03-30 10:00:00,93.03,94.44,92.16,94.0,473990.0,85.5503,86.8469,84.7502,86.4423,473990.0
2021-03-30 10:30:00,94.06,94.49,93.2,93.2,208413.0,86.4975,86.8929,85.7066,85.7066,208413.0
2021-03-30 11:00:00,93.14,93.32,92.28,92.67,260743.0,85.6514,85.817,84.8606,85.2192,260743.0
2021-03-30 11:30:00,92.6,93.1,91.83,91.85,148273.0,85.1549,85.6147,84.4468,84.4652,148273.0
2021-03-30 12:00:00,91.85,92.12,91.29,91.33,120465.0,84.4652,84.7134,83.9502,83.987,120465.0
2021-03-30 12:30:00,91.33,91.52,90.95,91.18,132365.0,83.987,84.1617,83.6375,83.849,132365.0
2021-03-30 13:00:00,91.17,91.29,90.96,91.06,78497.0,83.8398,83.9502,83.6467,83.7387,78497.0
2021-03-30 13:30:00,91.01,91.17,90.57,90.73,113485.0,83.6927,83.8398,83.2881,83.4352,113485.0
2021-03-30 14:00:00,90.7,91.08,90.44,90.7,124719.0,83.4076,83.7571,83.1685,83.4076,124719.0
2021-03-30 14:30:00,90.7,90.74,90.17,90.51,114943.0,83.4076,83.4444,82.9202,83.2329,114943.0
2021-03-30 15:00:00,90.51,90.6,90.29,90.51,110784.0,83.2329,83.3157,83.0306,83.2329,110784.0
2021-03-30 15:30:00,90.52,90.55,89.57,89.95,325249.0,83.2421,83.2697,82.3685,82.7179,325249.0
2021-03-31 09:30:00,89.72,89.77,88.95,89.11,121318.0,82.5064,82.5524,81.7983,81.9455,121318.0
2021-03-31 10:00:00,89.12,89.5,89.0,89.18,48075.0,81.9547,82.3041,81.8443,82.0098,48075.0
2021-03-31 10:30:00,89.23,89.58,89.05,89.29,63247.0,82.0558,82.3777,81.8903,82.111,63247.0
2021-03-31 11:00:00,89.34,89.57,89.1,89.5,69889.0,82.157,82.3685,81.9363,82.3041,69889.0
2021-03-31 11:30:00,89.49,89.87,89.16,89.57,39907.0,82.2949,82.6444,81.9914,82.3685,39907.0
2021-03-31 12:00:00,89.57,89.68,89.27,89.38,42752.0,82.3685,82.4696,82.0926,82.1937,42752.0
2021-03-31 12:30:00,89.41,89.55,89.11,89.27,43283.0,82.2213,82.3501,81.9455,82.0926,43283.0
2021-03-31 13:00:00,89.24,89.46,89.21,89.31,35421.0,82.065,82.2673,82.0374,82.1294,35421.0
2021-03-31 13:30:00,89.34,89.47,89.21,89.44,43625.0,82.157,82.2765,82.0374,82.2489,43625.0
2021-03-31 14:00:00,89.39,89.66,89.27,89.3,64232.0,82.2029,82.4512,82.0926,82.1202,64232.0
2021-03-31 14:30:00,89.3,89.4,88.87,88.9,65002.0,82.1202,82.2121,81.7248,81.7523,65002.0
2021-03-31 15:00:00,88.92,89.31,88.82,89.28,68330.0,81.7707,82.1294,81.6788,82.1018,68330.0
2021-03-31 15:30:00,89.26,89.32,88.88,89.16,305197.0,82.0834,82.1386,81.7339,81.9914,305197.0
2021-04-01 09:30:00,89.09,89.4,87.58,87.62,112736.0,81.9271,82.2121,80.5385,80.5753,112736.0
2021-04-01 10:00:00,87.61,88.66,87.59,88.61,65152.0,80.5661,81.5316,80.5477,81.4857,65152.0
2021-04-01 10:30:00,88.51,89.29,88.5,89.22,127123.0,81.3937,82.111,81.3845,82.0466,127123.0
2021-04-01 11:00:00,89.22,89.68,88.94,89.57,166435.0,82.0466,82.4696,81.7891,82.3685,166435.0
2021-04-01 11:30:00,89.58,89.81,89.28,89.81,39930.0,82.3777,82.5892,82.1018,82.5892,39930.0
2021-04-01 12:00:00,89.84,90.02,89.49,89.6,43344.0,82.6168,82.7823,82.2949,82.3961,43344.0
2021-04-01 12:30:00,89.62,90.15,89.51,90.04,78055.0,82.4145,82.9018,82.3133,82.8007,78055.0
2021-04-01 13:00:00,90.02,90.09,89.77,90.02,47413.0,82.7823,82.8467,82.5524,82.7823,47413.0
2021-04-01 13:30:00,90.02,90.02,89.42,89.47,27103.0,82.7823,82.7823,82.2305,82.2765,27103.0
2021-04-01 14:00:00,89.49,89.73,89.36,89.4,34262.0,82.2949,82.5156,82.1754,82.2121,34262.0
2021-04-01 14:30:00,89.38,89.52,89.34,89.42,32434.0,82.1937,82.3225,82.157,82.2305,32434.0
2021-04-01 15:00:00,89.4,89.53,89.18,89.22,50863.0,82.2121,82.3317,82.0098,82.0466,50863.0
2021-04-01 15:30:00,89.25,89.51,88.96,89.19,251512.0,82.0742,82.3133,81.8075,82.019,251512.0
2021-04-05 09:30:00,89.17,89.86,89.11,89.53,44142.0,82.0006,82.6352,81.9455,82.3317,44142.0
2021-04-05 10:00:00,89.63,90.26,89.51,89.98,35039.0,82.4236,83.003,82.3133,82.7455,35039.0
2021-04-05 10:30:00,89.97,90.09,89.59,89.74,29003.0,82.7363,82.8467,82.3869,82.5248,29003.0
2021-04-05 11:00:00,89.74,89.92,89.34,89.45,51475.0,82.5248,82.6903,82.157,82.2581,51475.0
2021-04-05 11:30:00,89.43,89.74,89.3,89.69,53381.0,82.2397,82.5248,82.1202,82.4788,53381.0
2021-04-05 12:00:00,89.67,89.9,89.52,89.54,41934.0,82.4604,82.6719,82.3225,82.3409,41934.0
2021-04-05 12:30:00,89.57,89.85,89.45,89.49,32469.0,82.3685,82.626,82.2581,82.2949,32469.0
2021-04-05 13:00:00,89.5,89.66,89.26,89.33,41824.0,82.3041,82.4512,82.0834,82.1478,41824.0
2021-04-05 13:30:00,89.31,89.36,88.95,89.05,44666.0,82.1294,82.1754,81.7983,81.8903,44666.0
2021-04-05 14:00:00,89.0,89.13,88.84,88.91,41025.0,81.8443,81.9638,81.6972,81.7615,41025.0
2021-04-05 14:30:00,88.94,89.14,88.59,88.62,44572.0,81.7891,81.973,81.4673,81.4949,44572.0
2021-04-05 15:00:00,88.64,89.04,88.64,89.01,38068.0,81.5132,81.8811,81.5132,81.8535,38068.0
2021-04-05 15:30:00,88.99,89.22,88.99,89.1,103451.0,81.8351,82.0466,81.8351,81.9363,103451.0
2021-04-06 09:30:00,88.81,89.13,88.71,88.98,51771.0,81.6696,81.9638,81.5776,81.8259,51771.0
2021-04-06 10:00:00,89.02,89.49,88.86,89.42,43960.0,81.8627,82.2949,81.7156,82.2305,43960.0
2021-04-06 10:30:00,89.41,89.53,89.17,89.32,50525.0,82.2213,82.3317,82.0006,82.1386,50525.0
2021-04-06 11:00:00,89.33,89.69,89.27,89.35,55473.0,82.1478,82.4788,82.0926,82.1662,55473.0
2021-04-06 11:30:00,89.38,89.48,89.24,89.36,28352.0,82.1937,82.2857,82.065,82.1754,28352.0
2021-04-06 12:00:00,89.34,89.61,89.3,89.59,55556.0,82.157,82.4053,82.1202,82.3869,55556.0
2021-04-06 12:30:00,89.59,89.73,89.51,89.66,28794.0,82.3869,82.5156,82.3133,82.4512,28794.0
2021-04-06 13:00:00,89.63,89.73,89.53,89.7,32834.0,82.4236,82.5156,82.3317,82.488,32834.0
2021-04-06 13:30:00,89.68,89.89,89.68,89.82,23801.0,82.4696,82.6627,82.4696,82.5984,23801.0
2021-04-06 14:00:00,89.82,89.82,89.64,89.8,78938.0,82.5984,82.5984,82.4328,82.58,78938.0
2021-04-06 14:30:00,89.81,89.94,89.77,89.8,27475.0,82.5892,82.7087,82.5524,82.58,27475.0
2021-04-06 15:00:00,89.8,89.84,89.56,89.66,45036.0,82.58,82.6168,82.3593,82.4512,45036.0
2021-04-06 15:30:00,89.64,89.83,89.48,89.75,168826.0,82.4328,82.6076,82.2857,82.534,168826.0
2021-04-07 09:30:00,90.05,90.05,89.26,89.36,37692.0,82.8099,82.8099,82.0834,82.1754,37692.0
2021-04-07 10:00:00,89.37,89.63,88.79,88.87,66578.0,82.1846,82.4236,81.6512,81.7248,66578.0
2021-04-07 10:30:00,88.89,89.06,88.7,88.93,63327.0,81.7431,81.8995,81.5684,81.7799,63327.0
2021-04-07 11:00:00,88.9,89.31,88.8,89.16,43583.0,81.7523,82.1294,81.6604,81.9914,43583.0
2021-04-07 11:30:00,89.18,89.38,89.07,89.3,25757.0,82.0098,82.1937,81.9087,82.1202,25757.0
2021-04-07 12:00:00,89.32,89.34,89.12,89.14,19634.0,82.1386,82.157,81.9547,81.973,19634.0
2021-04-07 12:30:00,89.12,89.18,88.95,88.99,36017.0,81.9547,82.0098,81.7983,81.8351,36017.0
2021-04-07 13:00:00,88.97,89.06,88.85,88.97,20200.0,81.8167,81.8995,81.7064,81.8167,20200.0
2021-04-07 13:30:00,88.95,89.11,88.81,89.1,33179.0,81.7983,81.9455,81.6696,81.9363,33179.0
2021-04-07 14:00:00,89.14,89.16,88.93,89.01,55952.0,81.973,81.9914,81.7799,81.8535,55952.0
2021-04-07 14:30:00,89.02,89.14,88.98,89.1,22862.0,81.8627,81.973,81.8259,81.9363,22862.0
2021-04-07 15:00:00,89.08,89.22,89.03,89.19,34218.0,81.9179,82.0466,81.8719,82.019,34218.0
2021-04-07 15:30:00,89.2,89.31,89.1,89.15,142289.0,82.0282,82.1294,81.9363,81.9822,142289.0
2021-04-08 09:30:00,89.01,89.84,89.01,89.67,40762.0,81.8535,82.6168,81.8535,82.4604,40762.0
2021-04-08 10:00:00,89.67,89.93,89.58,89.84,13186.0,82.4604,82.6995,82.3777,82.6168,13186.0
2021-04-08 10:30:00,89.81,89.9,89.6,89.75,25743.0,82.5892,82.6719,82.3961,82.534,25743.0
2021-04-08 11:00:00,89.77,89.9,89.62,89.89,45996.0,82.5524,82.6719,82.4145,82.6627,45996.0
2021-04-08 11:30:00,89.9,89.9,89.5,89.58,66006.0,82.6719,82.6719,82.3041,82.3777,66006.0
2021-04-08 12:00:00,89.52,89.66,89.44,89.47,32533.0,82.3225,82.4512,82.2489,82.2765,32533.0
2021-04-08 12:30:00,89.45,89.47,89.28,89.47,24578.0,82.2581,82.2765,82.1018,82.2765,24578.0
2021-04-08 13:00:00,89.44,89.56,89.28,89.55,23962.0,82.2489,82.3593,82.1018,82.3501,23962.0
2021-04-08 13:30:00,89.57,89.66,89.54,89.59,36433.0,82.3685,82.4512,82.3409,82.3869,36433.0
2021-04-08 14:00:00,89.58,89.61,89.37,89.44,31934.0,82.3777,82.4053,82.1846,82.2489,31934.0
2021-04-08 14:30:00,89.42,89.47,89.32,89.43,32769.0,82.2305,82.2765,82.1386,82.2397,32769.0
2021-04-08 15:00:00,89.42,89.62,89.35,89.6,49809.0,82.2305,82.4145,82.1662,82.3961,49809.0
2021-04-08 15:30:00,89.61,89.76,89.3,89.63,357302.0,82.4053,82.5432,82.1202,82.4236,357302.0
2021-04-09 09:30:00,89.18,89.81,88.62,88.65,38975.0,82.3263,82.9079,81.8093,81.837,38975.0
2021-04-09 10:00:00,88.77,88.77,88.29,88.64,28126.0,81.9478,81.9478,81.5047,81.8278,28126.0
2021-04-09 10:30:00,88.57,88.71,88.32,88.48,22270.0,81.7632,81.8924,81.5324,81.6801,22270.0
2021-04-09 11:00:00,88.45,88.8,88.23,88.7,21395.0,81.6524,81.9755,81.4493,81.8832,21395.0
2021-04-09 11:30:00,88.66,88.66,88.36,88.36,13651.0,81.8463,81.8463,81.5693,81.5693,13651.0
2021-04-09 12:00:00,88.37,88.44,88.21,88.29,19503.0,81.5785,81.6432,81.4308,81.5047,19503.0
2021-04-09 12:30:00,88.33,88.43,87.88,87.9,46640.0,81.5416,81.6339,81.1262,81.1447,46640.0
2021-04-09 13:00:00,87.89,87.93,87.72,87.83,21832.0,81.1354,81.1724,80.9785,81.08,21832.0
2021-04-09 13:30:00,87.86,88.02,87.86,87.95,17613.0,81.1077,81.2554,81.1077,81.1908,17613.0
2021-04-09 14:00:00,87.98,88.02,87.91,87.97,21959.0,81.2185,81.2554,81.1539,81.2093,21959.0
2021-04-09 14:30:00,87.97,88.09,87.81,87.83,35821.0,81.2093,81.3201,81.0616,81.08,35821.0
2021-04-09 15:00:00,87.82,88.1,87.82,88.07,53494.0,81.0708,81.3293,81.0708,81.3016,53494.0
2021-04-09 15:30:00,88.07,88.13,87.94,88.08,179736.0,81.3016,81.357,81.1816,81.3108,179736.0
2021-04-12 09:30:00,88.07,88.51,87.6,88.36,94575.0,81.3016,81.7078,80.8677,81.5693,94575.0
2021-04-12 10:00:00,88.41,88.47,88.13,88.38,42696.0,81.6155,81.6709,81.357,81.5878,42696.0
2021-04-12 10:30:00,88.36,88.5,88.2,88.42,41324.0,81.5693,81.6985,81.4216,81.6247,41324.0
2021-04-12 11:00:00,88.4,88.45,88.13,88.28,44841.0,81.6062,81.6524,81.357,81.4955,44841.0
2021-04-12 11:30:00,88.28,88.35,88.0,88.04,39904.0,81.4955,81.5601,81.237,81.2739,39904.0
2021-04-12 12:00:00,88.06,88.22,87.96,87.97,27229.0,81.2924,81.4401,81.2,81.2093,27229.0
2021-04-12 12:30:00,87.96,88.17,87.91,87.91,27927.0,81.2,81.3939,81.1539,81.1539,27927.0
2021-04-12 13:00:00,87.93,88.07,87.88,87.89,26557.0,81.1724,81.3016,81.1262,81.1354,26557.0
2021-04-12 13:30:00,87.9,88.0,87.79,87.84,32194.0,81.1447,81.237,81.0431,81.0893,32194.0
2021-04-12 14:00:00,87.84,88.05,87.82,87.86,64640.0,81.0893,81.2831,81.0708,81.1077,64640.0
2021-04-12 14:30:00,87.87,87.96,87.79,87.93,45504.0,81.117,81.2,81.0431,81.1724,45504.0
2021-04-12 15:00:00,87.93,88.02,87.81,87.9,60711.0,81.1724,81.2554,81.0616,81.1447,60711.0
2021-04-12 15:30:00,87.89,88.29,87.81,88.23,291376.0,81.1354,81.5047,81.0616,81.4493,291376.0
2021-04-13 09:30:00,88.03,88.64,87.86,88.59,54135.0,81.2647,81.8278,81.1077,81.7816,54135.0
2021-04-13 10:00:00,88.6,88.76,88.35,88.39,58813.0,81.7909,81.9386,81.5601,81.597,58813.0
2021-04-13 10:30:00,88.4,88.56,88.27,88.31,56572.0,81.6062,81.7539,81.4862,81.5232,56572.0
2021-04-13 11:00:00,88.3,88.58,88.25,88.53,45509.0,81.5139,81.7724,81.4678,81.7262,45509.0
2021-04-13 11:30:00,88.52,88.72,88.47,88.69,33200.0,81.717,81.9016,81.6709,81.8739,33200.0
2021-04-13 12:00:00,88.67,88.72,88.42,88.47,18357.0,81.8555,81.9016,81.6247,81.6709,18357.0
2021-04-13 12:30:00,88.47,88.48,88.3,88.37,21031.0,81.6709,81.6801,81.5139,81.5785,21031.0
2021-04-13 13:00:00,88.36,88.42,88.31,88.32,15573.0,81.5693,81.6247,81.5232,81.5324,15573.0
2021-04-13 13:30:00,88.31,88.38,88.21,88.37,21890.0,81.5232,81.5878,81.4308,81.5785,21890.0
2021-04-13 14:00:00,88.36,88.37,88.15,88.26,21146.0,81.5693,81.5785,81.3754,81.477,21146.0
2021-04-13 14:30:00,88.27,88.27,88.18,88.23,20775.0,81.4862,81.4862,81.4031,81.4493,20775.0
2021-04-13 15:00:00,88.25,88.32,88.19,88.21,28573.0,81.4678,81.5324,81.4124,81.4308,28573.0
2021-04-13 15:30:00,88.23,88.24,87.97,88.02,164033.0,81.4493,81.4585,81.2093,81.2554,164033.0
2021-04-14 09:30:00,88.09,88.24,86.98,87.04,57940.0,81.3201,81.4585,80.2954,80.3508,57940.0
2021-04-14 10:00:00,87.05,87.75,87.0,87.69,38449.0,80.36,81.0062,80.3138,80.9508,38449.0
2021-04-14 10:30:00,87.65,87.77,87.5,87.69,32712.0,80.9139,81.0247,80.7754,80.9508,32712.0
2021-04-14 11:00:00,87.68,87.89,87.59,87.87,31198.0,80.9416,81.1354,80.8585,81.117,31198.0
2021-04-14 11:30:00,87.89,87.98,87.65,87.7,18828.0,81.1354,81.2185,80.9139,80.96,18828.0
2021-04-14 12:00:00,87.68,87.83,87.63,87.72,28980.0,80.9416,81.08,80.8954,80.9785,28980.0
2021-04-14 12:30:00,87.71,87.86,87.65,87.84,25503.0,80.9693,81.1077,80.9139,81.0893,25503.0
2021-04-14 13:00:00,87.83,87.93,87.73,87.87,34024.0,81.08,81.1724,80.9877,81.117,34024.0
2021-04-14 13:30:00,87.85,87.92,87.78,87.83,24114.0,81.0985,81.1631,81.0339,81.08,24114.0
2021-04-14 14:00:00,87.83,87.9,87.68,87.84,28702.0,81.08,81.1447,80.9416,81.0893,28702.0
2021-04-14 14:30:00,87.83,87.84,87.51,87.68,29781.0,81.08,81.0893,80.7846,80.9416,29781.0
2021-04-14 15:00:00,87.67,87.92,87.65,87.82,23744.0,80.9323,81.1631,80.9139,81.0708,23744.0
2021-04-14 15:30:00,87.82,87.94,87.78,87.94,123488.0,81.0708,81.1816,81.0339,81.1816,123488.0
2021-04-15 09:30:00,88.22,88.45,87.95,87.95,48725.0,81.4401,81.6524,81.1908,81.1908,48725.0
2021-04-15 10:00:00,87.98,88.42,87.98,88.16,22563.0,81.2185,81.6247,81.2185,81.3847,22563.0
2021-04-15 10:30:00,88.17,88.41,88.08,88.13,24880.0,81.3939,81.6155,81.3108,81.357,24880.0
2021-04-15 11:00:00,88.16,88.41,88.13,88.37,21016.0,81.3847,81.6155,81.357,81.5785,21016.0
2021-04-15 11:30:00,88.39,88.43,88.03,88.07,25931.0,81.597,81.6339,81.2647,81.3016,25931.0
2021-04-15 12:00:00,88.06,88.24,88.04,88.17,16663.0,81.2924,81.4585,81.2739,81.3939,16663.0
2021-04-15 12:30:00,88.17,88.25,88.07,88.22,20911.0,81.3939,81.4678,81.3016,81.4401,20911.0
2021-04-15 13:00:00,88.26,88.36,88.18,88.34,20631.0,81.477,81.5693,81.4031,81.5508,20631.0
2021-04-15 13:30:00,88.35,88.4,88.18,88.2,20127.0,81.5601,81.6062,81.4031,81.4216,20127.0
2021-04-15 14:00:00,88.24,88.36,88.12,88.32,31833.0,81.4585,81.5693,81.3478,81.5324,31833.0
2021-04-15 14:30:00,88.31,88.42,88.13,88.17,20724.0,81.5232,81.6247,81.357,81.3939,20724.0
2021-04-15 15:00:00,88.17,88.34,88.09,88.29,33933.0,81.3939,81.5508,81.3201,81.5047,33933.0
2021-04-15 15:30:00,88.31,88.57,88.29,88.46,111700.0,81.5232,81.7632,81.5047,81.6616,111700.0
2021-04-16 09:30:00,88.74,88.89,88.08,88.68,120522.0,81.9201,82.0586,81.3108,81.8647,120522.0
2021-04-16 10:00:00,88.75,88.76,88.04,88.14,30592.0,81.9293,81.9386,81.2739,81.3662,30592.0
2021-04-16 10:30:00,88.18,88.25,88.03,88.22,34292.0,81.4031,81.4678,81.2647,81.4401,34292.0
2021-04-16 11:00:00,88.24,88.54,88.21,88.29,24112.0,81.4585,81.7355,81.4308,81.5047,24112.0
2021-04-16 11:30:00,88.35,88.47,88.32,88.37,18244.0,81.5601,81.6709,81.5324,81.5785,18244.0
2021-04-16 12:00:00,88.36,88.55,88.36,88.47,20588.0,81.5693,81.7447,81.5693,81.6709,20588.0
2021-04-16 12:30:00,88.52,88.66,88.46,88.49,19171.0,81.717,81.8463,81.6616,81.6893,19171.0
2021-04-16 13:00:00,88.52,88.54,88.34,88.44,19135.0,81.717,81.7355,81.5508,81.6432,19135.0
2021-04-16 13:30:00,88.44,88.54,88.35,88.51,18817.0,81.6432,81.7355,81.5601,81.7078,18817.0
2021-04-16 14:00:00,88.5,88.75,88.47,88.66,22743.0,81.6985,81.9293,81.6709,81.8463,22743.0
2021-04-16 14:30:00,88.66,88.77,88.65,88.75,29035.0,81.8463,81.9478,81.837,81.9293,29035.0
2021-04-16 15:00:00,88.75,88.75,88.63,88.7,19970.0,81.9293,81.9293,81.8186,81.8832,19970.0
2021-04-16 15:30:00,88.71,88.86,88.58,88.82,137170.0,81.8924,82.0309,81.7724,81.994,137170.0
2021-04-19 09:30:00,88.6,88.85,87.87,88.48,42551.0,81.7909,82.0216,81.117,81.6801,42551.0
2021-04-19 10:00:00,88.45,88.58,88.22,88.23,40006.0,81.6524,81.7724,81.4401,81.4493,40006.0
2021-04-19 10:30:00,88.25,88.7,88.25,88.68,34975.0,81.4678,81.8832,81.4678,81.8647,34975.0
2021-04-19 11:00:00,88.65,89.08,88.61,89.0,31625.0,81.837,82.234,81.8001,82.1601,31625.0
2021-04-19 11:30:00,88.98,88.98,88.75,88.92,18671.0,82.1417,82.1417,81.9293,82.0863,18671.0
2021-04-19 12:00:00,88.91,88.94,88.63,88.7,16341.0,82.077,82.1047,81.8186,81.8832,16341.0
2021-04-19 12:30:00,88.77,88.98,88.7,88.96,17872.0,81.9478,82.1417,81.8832,82.1232,17872.0
2021-04-19 13:00:00,88.96,88.97,88.74,88.81,21037.0,82.1232,82.1324,81.9201,81.9847,21037.0
2021-04-19 13:30:00,88.8,88.83,88.58,88.63,26577.0,81.9755,82.0032,81.7724,81.8186,26577.0
2021-04-19 14:00:00,88.63,88.74,88.57,88.74,17683.0,81.8186,81.9201,81.7632,81.9201,17683.0
2021-04-19 14:30:00,88.75,88.89,88.71,88.82,20969.0,81.9293,82.0586,81.8924,81.994,20969.0
2021-04-19 15:00:00,88.81,88.83,88.56,88.62,26611.0,81.9847,82.0032,81.7539,81.8093,26611.0
2021-04-19 15:30:00,88.6,88.94,88.57,88.89,143908.0,81.7909,82.1047,81.7632,82.0586,143908.0
2021-04-20 09:30:00,88.76,89.18,88.58,89.05,60384.0,81.9386,82.3263,81.7724,82.2063,60384.0
2021-04-20 10:00:00,88.98,89.4,88.98,89.3,39095.0,82.1417,82.5294,82.1417,82.4371,39095.0
2021-04-20 10:30:00,89.32,89.91,89.29,89.83,37442.0,82.4555,83.0002,82.4278,82.9263,37442.0
2021-04-20 11:00:00,89.89,90.52,89.83,90.39,29621.0,82.9817,83.5633,82.9263,83.4433,29621.0
2021-04-20 11:30:00,90.37,90.53,90.17,90.19,37658.0,83.4248,83.5725,83.2402,83.2587,37658.0
2021-04-20 12:00:00,90.19,90.39,90.17,90.32,20824.0,83.2587,83.4433,83.2402,83.3787,20824.0
2021-04-20 12:30:00,90.34,90.48,90.29,90.43,18191.0,83.3971,83.5264,83.351,83.4802,18191.0
2021-04-20 13:00:00,90.42,90.43,90.2,90.23,25175.0,83.471,83.4802,83.2679,83.2956,25175.0
2021-04-20 13:30:00,90.21,90.28,90.11,90.19,20532.0,83.2771,83.3418,83.1848,83.2587,20532.0
2021-04-20 14:00:00,90.21,90.21,90.0,90.08,23087.0,83.2771,83.2771,83.0833,83.1571,23087.0
2021-04-20 14:30:00,90.08,90.13,89.92,90.04,32825.0,83.1571,83.2033,83.0094,83.1202,32825.0
2021-04-20 15:00:00,90.06,90.32,89.94,90.29,27166.0,83.1387,83.3787,83.0279,83.351,27166.0
2021-04-20 15:30:00,90.28,90.68,90.24,90.66,255768.0,83.3418,83.711,83.3048,83.6925,255768.0
2021-04-21 09:30:00,91.17,92.06,91.0,92.04,103877.0,84.1634,84.985,84.0064,84.9665,103877.0
2021-04-21 10:00:00,92.04,92.12,91.64,91.98,40209.0,84.9665,85.0403,84.5972,84.9111,40209.0
2021-04-21 10:30:00,91.96,91.98,91.57,91.65,48634.0,84.8926,84.9111,84.5326,84.6065,48634.0
2021-04-21 11:00:00,91.67,91.81,91.41,91.57,37629.0,84.6249,84.7542,84.3849,84.5326,37629.0
2021-04-21 11:30:00,91.59,91.73,91.26,91.35,23953.0,84.5511,84.6803,84.2464,84.3295,23953.0
2021-04-21 12:00:00,91.38,91.41,91.19,91.22,23481.0,84.3572,84.3849,84.1818,84.2095,23481.0
2021-04-21 12:30:00,91.22,91.36,91.08,91.32,19410.0,84.2095,84.3388,84.0803,84.3018,19410.0
2021-04-21 13:00:00,91.28,91.47,91.28,91.42,17159.0,84.2649,84.4403,84.2649,84.3941,17159.0
2021-04-21 13:30:00,91.41,91.62,91.33,91.54,23522.0,84.3849,84.5788,84.3111,84.5049,23522.0
2021-04-21 14:00:00,91.59,91.8,91.47,91.8,92098.0,84.5511,84.7449,84.4403,84.7449,92098.0
2021-04-21 14:30:00,91.78,91.8,91.56,91.68,34615.0,84.7265,84.7449,84.5234,84.6342,34615.0
2021-04-21 15:00:00,91.71,91.86,91.65,91.84,51017.0,84.6619,84.8003,84.6065,84.7819,51017.0
2021-04-21 15:30:00,91.84,92.03,91.62,91.91,281151.0,84.7819,84.9573,84.5788,84.8465,281151.0
2021-04-22 09:30:00,91.92,92.11,91.3,91.63,58271.0,84.8557,85.0311,84.2834,84.588,58271.0
2021-04-22 10:00:00,91.63,91.74,91.51,91.57,22182.0,84.588,84.6895,84.4772,84.5326,22182.0
2021-04-22 10:30:00,91.6,91.67,91.2,91.25,16388.0,84.5603,84.6249,84.191,84.2372,16388.0
2021-04-22 11:00:00,91.26,91.52,91.24,91.37,16641.0,84.2464,84.4865,84.228,84.348,16641.0
2021-04-22 11:30:00,91.35,91.47,91.21,91.37,24084.0,84.3295,84.4403,84.2003,84.348,24084.0
2021-04-22 12:00:00,91.4,91.58,91.32,91.52,24747.0,84.3757,84.5418,84.3018,84.4865,24747.0
2021-04-22 12:30:00,91.55,91.6,91.41,91.59,22077.0,84.5141,84.5603,84.3849,84.5511,22077.0
2021-04-22 13:00:00,91.59,91.6,91.2,91.45,32488.0,84.5511,84.5603,84.191,84.4218,32488.0
2021-04-22 13:30:00,91.43,91.54,91.29,91.34,40418.0,84.4034,84.5049,84.2741,84.3203,40418.0
2021-04-22 14:00:00,91.37,91.44,91.2,91.41,34657.0,84.348,84.4126,84.191,84.3849,34657.0
2021-04-22 14:30:00,91.41,91.67,91.38,91.39,22571.0,84.3849,84.6249,84.3572,84.3664,22571.0
2021-04-22 15:00:00,91.41,91.51,91.33,91.4,54329.0,84.3849,84.4772,84.3111,84.3757,54329.0
2021-04-22 15:30:00,91.39,91.63,91.33,91.43,151549.0,84.3664,84.588,84.3111,84.4034,151549.0
2021-04-23 09:30:00,91.4,91.63,91.08,91.33,56007.0,84.3757,84.588,84.0803,84.3111,56007.0
2021-04-23 10:00:00,91.28,91.38,90.77,90.79,38857.0,84.2649,84.3572,83.7941,83.8126,38857.0
2021-04-23 10:30:00,90.84,91.37,90.83,91.37,22327.0,83.8587,84.348,83.8495,84.348,22327.0
2021-04-23 11:00:00,91.37,91.49,91.15,91.37,24809.0,84.348,84.4588,84.1449,84.348,24809.0
2021-04-23 11:30:00,91.43,91.5,91.36,91.45,26483.0,84.4034,84.468,84.3388,84.4218,26483.0
2021-04-23 12:00:00,91.44,91.51,91.34,91.36,18836.0,84.4126,84.4772,84.3203,84.3388,18836.0
2021-04-23 12:30:00,91.34,91.45,91.23,91.27,20708.0,84.3203,84.4218,84.2187,84.2557,20708.0
2021-04-23 13:00:00,91.3,91.34,91.04,91.1,20162.0,84.2834,84.3203,84.0433,84.0987,20162.0
2021-04-23 13:30:00,91.08,91.27,91.05,91.06,32420.0,84.0803,84.2557,84.0526,84.0618,32420.0
2021-04-23 14:00:00,91.07,91.29,91.06,91.17,78230.0,84.071,84.2741,84.0618,84.1634,78230.0
2021-04-23 14:30:00,91.2,91.32,91.11,91.14,159653.0,84.191,84.3018,84.108,84.1357,159653.0
2021-04-23 15:00:00,91.15,91.75,91.12,91.69,128108.0,84.1449,84.6988,84.1172,84.6434,128108.0
2021-04-23 15:30:00,91.7,91.82,91.42,91.49,286676.0,84.6526,84.7634,84.3941,84.4588,286676.0
2021-04-26 09:30:00,91.5,91.5,90.1,90.4,85321.0,84.468,84.468,83.1756,83.4525,85321.0
2021-04-26 10:00:00,90.43,91.17,90.37,90.94,73371.0,83.4802,84.1634,83.4248,83.951,73371.0
2021-04-26 10:30:00,90.92,91.22,90.7,91.19,87349.0,83.9326,84.2095,83.7295,84.1818,87349.0
2021-04-26 11:00:00,91.2,91.28,90.83,90.91,58218.0,84.191,84.2649,83.8495,83.9233,58218.0
2021-04-26 11:30:00,90.93,91.18,90.61,90.65,70510.0,83.9418,84.1726,83.6464,83.6833,70510.0
2021-04-26 12:00:00,90.62,90.74,90.2,90.23,54169.0,83.6556,83.7664,83.2679,83.2956,54169.0
2021-04-26 12:30:00,90.24,90.41,90.22,90.37,49076.0,83.3048,83.4618,83.2864,83.4248,49076.0
2021-04-26 13:00:00,90.39,90.6,90.35,90.51,75070.0,83.4433,83.6372,83.4064,83.5541,75070.0
2021-04-26 13:30:00,90.51,90.7,90.48,90.53,21302.0,83.5541,83.7295,83.5264,83.5725,21302.0
2021-04-26 14:00:00,90.54,90.66,90.51,90.61,20995.0,83.5818,83.6925,83.5541,83.6464,20995.0
2021-04-26 14:30:00,90.6,90.76,90.54,90.55,62228.0,83.6372,83.7849,83.5818,83.591,62228.0
2021-04-26 15:00:00,90.56,90.73,90.35,90.36,51026.0,83.6002,83.7572,83.4064,83.4156,51026.0
2021-04-26 15:30:00,90.35,90.45,90.11,90.37,254078.0,83.4064,83.4987,83.1848,83.4248,254078.0
2021-04-27 09:30:00,90.3,90.5,89.55,89.67,49172.0,83.3602,83.5448,82.6679,82.7786,49172.0
2021-04-27 10:00:00,89.74,89.98,89.5,89.55,53930.0,82.8433,83.0648,82.6217,82.6679,53930.0
2021-04-27 10:30:00,89.55,89.82,89.46,89.75,50133.0,82.6679,82.9171,82.5848,82.8525,50133.0
2021-04-27 11:00:00,89.71,89.71,89.41,89.56,32325.0,82.8156,82.8156,82.5386,82.6771,32325.0
2021-04-27 11:30:00,89.56,89.96,89.53,89.89,24827.0,82.6771,83.0463,82.6494,82.9817,24827.0
2021-04-27 12:00:00,89.9,90.1,89.87,90.02,27332.0,82.991,83.1756,82.9633,83.1017,27332.0
2021-04-27 12:30:00,90.05,90.19,89.99,90.1,19788.0,83.1294,83.2587,83.074,83.1756,19788.0
2021-04-27 13:00:00,90.11,90.21,89.94,90.2,18847.0,83.1848,83.2771,83.0279,83.2679,18847.0
2021-04-27 13:30:00,90.21,90.24,90.0,90.05,21121.0,83.2771,83.3048,83.0833,83.1294,21121.0
2021-04-27 14:00:00,90.04,90.19,89.85,89.95,27316.0,83.1202,83.2587,82.9448,83.0371,27316.0
2021-04-27 14:30:00,89.97,90.08,89.73,89.77,40045.0,83.0556,83.1571,82.834,82.8709,40045.0
2021-04-27 15:00:00,89.77,89.88,89.66,89.88,39044.0,82.8709,82.9725,82.7694,82.9725,39044.0
2021-04-27 15:30:00,89.88,90.05,89.8,89.86,173980.0,82.9725,83.1294,82.8986,82.954,173980.0
2021-04-28 09:30:00,90.08,90.59,89.94,90.12,63792.0,83.1571,83.6279,83.0279,83.194,63792.0
2021-04-28 10:00:00,90.1,90.12,89.62,89.85,21757.0,83.1756,83.194,82.7325,82.9448,21757.0
2021-04-28 10:30:00,89.89,89.98,89.74,89.77,19358.0,82.9817,83.0648,82.8433,82.8709,19358.0
2021-04-28 11:00:00,89.73,89.84,89.61,89.62,16866.0,82.834,82.9356,82.7232,82.7325,16866.0
2021-04-28 11:30:00,89.63,89.63,89.45,89.49,10854.0,82.7417,82.7417,82.5755,82.6125,10854.0
2021-04-28 12:00:00,89.45,89.51,89.28,89.28,16445.0,82.5755,82.6309,82.4186,82.4186,16445.0
2021-04-28 12:30:00,89.26,89.29,89.11,89.2,17480.0,82.4001,82.4278,82.2617,82.3448,17480.0
2021-04-28 13:00:00,89.2,89.28,89.12,89.17,15611.0,82.3448,82.4186,82.2709,82.3171,15611.0
2021-04-28 13:30:00,89.19,89.34,89.13,89.33,14103.0,82.3355,82.474,82.2801,82.4648,14103.0
2021-04-28 14:00:00,89.35,89.48,89.2,89.36,18092.0,82.4832,82.6032,82.3448,82.4925,18092.0
2021-04-28 14:30:00,89.37,89.49,89.28,89.41,14354.0,82.5017,82.6125,82.4186,82.5386,14354.0
2021-04-28 15:00:00,89.4,89.42,89.26,89.33,23210.0,82.5294,82.5478,82.4001,82.4648,23210.0
2021-04-28 15:30:00,89.34,89.51,89.21,89.34,92477.0,82.474,82.6309,82.354,82.474,92477.0
2021-04-29 09:30:00,89.43,90.01,89.43,89.86,30035.0,82.5571,83.0925,82.5571,82.954,30035.0
2021-04-29 10:00:00,89.89,90.44,89.89,90.44,34731.0,82.9817,83.4895,82.9817,83.4895,34731.0
2021-04-29 10:30:00,90.5,90.81,90.48,90.51,33764.0,83.5448,83.831,83.5264,83.5541,33764.0
2021-04-29 11:00:00,90.45,90.64,90.43,90.43,17433.0,83.4987,83.6741,83.4802,83.4802,17433.0
2021-04-29 11:30:00,90.41,90.51,90.25,90.44,16402.0,83.4618,83.5541,83.3141,83.4895,16402.0
2021-04-29 12:00:00,90.41,90.77,90.41,90.67,16397.0,83.4618,83.7941,83.4618,83.7018,16397.0
2021-04-29 12:30:00,90.65,90.73,90.39,90.39,16257.0,83.6833,83.7572,83.4433,83.4433,16257.0
2021-04-29 13:00:00,90.43,90.62,90.4,90.48,15797.0,83.4802,83.6556,83.4525,83.5264,15797.0
2021-04-29 13:30:00,90.5,90.57,90.36,90.39,13910.0,83.5448,83.6095,83.4156,83.4433,13910.0
2021-04-29 14:00:00,90.4,90.49,90.32,90.4,12799.0,83.4525,83.5356,83.3787,83.4525,12799.0
2021-04-29 14:30:00,90.42,90.63,90.41,90.55,16205.0,83.471,83.6649,83.4618,83.591,16205.0
2021-04-29 15:00:00,90.55,90.76,90.55,90.65,21581.0,83.591,83.7849,83.591,83.6833,21581.0
2021-04-29 15:30:00,90.65,90.82,90.53,90.6,108211.0,83.6833,83.8403,83.5725,83.6372,108211.0
2021-04-30 09:30:00,90.62,90.81,90.0,90.04,28782.0,83.6556,83.831,83.0833,83.1202,28782.0
2021-04-30 10:00:00,90.06,90.36,89.99,90.27,19594.0,83.1387,83.4156,83.074,83.3325,19594.0
2021-04-30 10:30:00,90.27,90.4,90.09,90.28,25729.0,83.3325,83.4525,83.1664,83.3418,25729.0
2021-04-30 11:00:00,90.29,90.44,89.95,89.98,22372.0,83.351,83.4895,83.0371,83.0648,22372.0
2021-04-30 11:30:00,89.96,90.05,89.84,89.87,31800.0,83.0463,83.1294,82.9356,82.9633,31800.0
2021-04-30 12:00:00,89.89,89.97,89.79,89.96,21523.0,82.9817,83.0556,82.8894,83.0463,21523.0
2021-04-30 12:30:00,89.94,90.12,89.93,90.09,18761.0,83.0279,83.194,83.0186,83.1664,18761.0
2021-04-30 13:00:00,90.1,90.14,89.96,90.08,10099.0,83.1756,83.2125,83.0463,83.1571,10099.0
2021-04-30 13:30:00,90.09,90.4,90.09,90.31,31133.0,83.1664,83.4525,83.1664,83.3694,31133.0
2021-04-30 14:00:00,90.32,90.41,90.23,90.31,36425.0,83.3787,83.4618,83.2956,83.3694,36425.0
2021-04-30 14:30:00,90.33,90.45,90.22,90.44,21124.0,83.3879,83.4987,83.2864,83.4895,21124.0
2021-04-30 15:00:00,90.45,90.57,90.31,90.53,25484.0,83.4987,83.6095,83.3694,83.5725,25484.0
2021-04-30 15:30:00,90.54,90.61,90.18,90.36,164994.0,83.5818,83.6464,83.2494,83.4156,164994.0
2021-05-03 09:30:00,90.26,90.88,90.26,90.88,33125.0,83.3233,83.8956,83.3233,83.8956,33125.0
2021-05-03 10:00:00,90.84,91.08,90.61,90.97,22751.0,83.8587,84.0803,83.6464,83.9787,22751.0
2021-05-03 10:30:00,90.91,91.05,90.8,91.05,24848.0,83.9233,84.0526,83.8218,84.0526,24848.0
2021-05-03 11:00:00,91.06,91.1,90.78,91.03,23788.0,84.0618,84.0987,83.8033,84.0341,23788.0
2021-05-03 11:30:00,91.06,91.36,90.96,91.3,22364.0,84.0618,84.3388,83.9695,84.2834,22364.0
2021-05-03 12:00:00,91.27,91.34,91.07,91.13,23189.0,84.2557,84.3203,84.071,84.1264,23189.0
2021-05-03 12:30:00,91.16,91.31,91.16,91.27,11035.0,84.1541,84.2926,84.1541,84.2557,11035.0
2021-05-03 13:00:00,91.29,91.47,91.2,91.47,17744.0,84.2741,84.4403,84.191,84.4403,17744.0
2021-05-03 13:30:00,91.44,91.54,91.27,91.29,13175.0,84.4126,84.5049,84.2557,84.2741,13175.0
2021-05-03 14:00:00,91.27,91.38,91.21,91.24,15429.0,84.2557,84.3572,84.2003,84.228,15429.0
2021-05-03 14:30:00,91.26,91.46,91.13,91.36,22487.0,84.2464,84.4311,84.1264,84.3388,22487.0
2021-05-03 15:00:00,91.34,91.39,91.08,91.15,27703.0,84.3203,84.3664,84.0803,84.1449,27703.0
2021-05-03 15:30:00,91.15,91.21,90.8,90.96,105535.0,84.1449,84.2003,83.8218,83.9695,105535.0
2021-05-04 09:30:00,91.16,91.21,90.59,91.16,55059.0,84.1541,84.2003,83.6279,84.1541,55059.0
2021-05-04 10:00:00,91.19,91.45,90.69,90.75,35560.0,84.1818,84.4218,83.7202,83.7756,35560.0
2021-05-04 10:30:00,90.64,90.73,90.21,90.42,48206.0,83.6741,83.7572,83.2771,83.471,48206.0
2021-05-04 11:00:00,90.45,90.69,90.42,90.56,40435.0,83.4987,83.7202,83.471,83.6002,40435.0
2021-05-04 11:30:00,90.53,90.64,90.3,90.36,30801.0,83.5725,83.6741,83.3602,83.4156,30801.0
2021-05-04 12:00:00,90.35,90.49,90.3,90.33,19979.0,83.4064,83.5356,83.3602,83.3879,19979.0
2021-05-04 12:30:00,90.31,90.33,90.1,90.1,22066.0,83.3694,83.3879,83.1756,83.1756,22066.0
2021-05-04 13:00:00,90.13,90.19,90.05,90.1,35666.0,83.2033,83.2587,83.1294,83.1756,35666.0
2021-05-04 13:30:00,90.11,90.23,90.08,90.2,13289.0,83.1848,83.2956,83.1571,83.2679,13289.0
2021-05-04 14:00:00,90.18,90.26,89.85,90.01,21233.0,83.2494,83.3233,82.9448,83.0925,21233.0
2021-05-04 14:30:00,89.95,90.07,89.87,89.94,21132.0,83.0371,83.1479,82.9633,83.0279,21132.0
2021-05-04 15:00:00,89.94,90.06,89.89,90.01,38001.0,83.0279,83.1387,82.9817,83.0925,38001.0
2021-05-04 15:30:00,90.01,90.42,89.99,90.38,275829.0,83.0925,83.471,83.074,83.4341,275829.0
2021-05-05 09:30:00,90.15,90.57,89.79,90.08,47675.0,83.2217,83.6095,82.8894,83.1571,47675.0
2021-05-05 10:00:00,90.08,90.27,89.73,90.1,69505.0,83.1571,83.3325,82.834,83.1756,69505.0
2021-05-05 10:30:00,90.08,90.22,89.82,89.83,20167.0,83.1571,83.2864,82.9171,82.9263,20167.0
2021-05-05 11:00:00,89.83,90.02,89.77,89.9,14813.0,82.9263,83.1017,82.8709,82.991,14813.0
2021-05-05 11:30:00,89.9,90.09,89.89,89.89,18435.0,82.991,83.1664,82.9817,82.9817,18435.0
2021-05-05 12:00:00,89.9,90.16,89.84,90.12,66222.0,82.991,83.231,82.9356,83.194,66222.0
2021-05-05 12:30:00,90.14,90.34,90.12,90.29,16055.0,83.2125,83.3971,83.194,83.351,16055.0
2021-05-05 13:00:00,90.31,90.41,90.27,90.34,14579.0,83.3694,83.4618,83.3325,83.3971,14579.0
2021-05-05 13:30:00,90.34,90.47,90.24,90.32,19997.0,83.3971,83.5171,83.3048,83.3787,19997.0
2021-05-05 14:00:00,90.33,90.41,90.16,90.38,21948.0,83.3879,83.4618,83.231,83.4341,21948.0
2021-05-05 14:30:00,90.37,90.55,90.34,90.34,22605.0,83.4248,83.591,83.3971,83.3971,22605.0
2021-05-05 15:00:00,90.36,90.58,90.32,90.58,77845.0,83.4156,83.6187,83.3787,83.6187,77845.0
2021-05-05 15:30:00,90.56,90.62,90.43,90.46,104763.0,83.6002,83.6556,83.4802,83.5079,104763.0
2021-05-06 09:30:00,90.98,91.83,90.75,91.23,74262.0,83.988,84.7726,83.7756,84.2187,74262.0
2021-05-06 10:00:00,91.19,91.19,90.53,90.89,131282.0,84.1818,84.1818,83.5725,83.9049,131282.0
2021-05-06 10:30:00,90.89,90.91,90.3,90.48,28821.0,83.9049,83.9233,83.3602,83.5264,28821.0
2021-05-06 11:00:00,90.45,90.83,90.45,90.58,18991.0,83.4987,83.8495,83.4987,83.6187,18991.0
2021-05-06 11:30:00,90.57,90.75,90.52,90.67,17953.0,83.6095,83.7756,83.5633,83.7018,17953.0
2021-05-06 12:00:00,90.65,90.78,90.5,90.7,14680.0,83.6833,83.8033,83.5448,83.7295,14680.0
2021-05-06 12:30:00,90.77,90.79,90.6,90.63,15765.0,83.7941,83.8126,83.6372,83.6649,15765.0
2021-05-06 13:00:00,90.62,90.79,90.46,90.49,16199.0,83.6556,83.8126,83.5079,83.5356,16199.0
2021-05-06 13:30:00,90.45,90.53,90.35,90.53,18539.0,83.4987,83.5725,83.4064,83.5725,18539.0
2021-05-06 14:00:00,90.5,90.5,89.71,90.23,197732.0,83.5448,83.5448,82.8156,83.2956,197732.0
2021-05-06 14:30:00,90.19,90.33,89.98,90.04,30215.0,83.2587,83.3879,83.0648,83.1202,30215.0
2021-05-06 15:00:00,90.04,90.05,89.81,89.96,41802.0,83.1202,83.1294,82.9079,83.0463,41802.0
2021-05-06 15:30:00,89.94,90.3,89.92,90.24,127846.0,83.0279,83.3602,83.0094,83.3048,127846.0
2021-05-07 09:30:00,90.13,90.38,89.67,90.11,44938.0,83.2033,83.4341,82.7786,83.1848,44938.0
2021-05-07 10:00:00,90.01,90.5,90.01,90.22,27317.0,83.0925,83.5448,83.0925,83.2864,27317.0
2021-05-07 10:30:00,90.22,90.3,89.79,89.8,21536.0,83.2864,83.3602,82.8894,82.8986,21536.0
2021-05-07 11:00:00,89.79,89.91,89.66,89.78,16961.0,82.8894,83.0002,82.7694,82.8802,16961.0
2021-05-07 11:30:00,89.78,89.88,89.6,89.73,22483.0,82.8802,82.9725,82.714,82.834,22483.0
2021-05-07 12:00:00,89.78,89.78,89.35,89.37,33216.0,82.8802,82.8802,82.4832,82.5017,33216.0
2021-05-07 12:30:00,89.33,89.39,89.02,89.12,18134.0,82.4648,82.5201,82.1786,82.2709,18134.0
2021-05-07 13:00:00,89.08,89.1,88.81,88.85,27840.0,82.234,82.2524,81.9847,82.0216,27840.0
2021-05-07 13:30:00,88.87,89.09,88.84,89.08,26230.0,82.0401,82.2432,82.0124,82.234,26230.0
2021-05-07 14:00:00,89.09,89.2,89.01,89.12,24164.0,82.2432,82.3448,82.1694,82.2709,24164.0
2021-05-07 14:30:00,89.11,89.24,88.91,89.01,30684.0,82.2617,82.3817,82.077,82.1694,30684.0
2021-05-07 15:00:00,89.0,89.22,88.95,89.16,34628.0,82.1601,82.3632,82.114,82.3078,34628.0
2021-05-07 15:30:00,89.15,89.56,89.11,89.31,137355.0,82.2986,82.6771,82.2617,82.4463,137355.0
2021-05-10 09:30:00,89.55,91.62,89.41,90.85,173272.0,82.6679,84.5788,82.5386,83.8679,173272.0
2021-05-10 10:00:00,90.82,90.93,90.0,90.24,47370.0,83.8403,83.9418,83.0833,83.3048,47370.0
2021-05-10 10:30:00,90.21,90.85,90.17,90.71,37794.0,83.2771,83.8679,83.2402,83.7387,37794.0
2021-05-10 11:00:00,90.66,91.25,90.62,91.15,30813.0,83.6925,84.2372,83.6556,84.1449,30813.0
2021-05-10 11:30:00,91.13,91.17,90.87,90.97,20589.0,84.1264,84.1634,83.8864,83.9787,20589.0
2021-05-10 12:00:00,90.98,91.0,90.75,90.86,18309.0,83.988,84.0064,83.7756,83.8772,18309.0
2021-05-10 12:30:00,90.84,90.89,90.68,90.76,63053.0,83.8587,83.9049,83.711,83.7849,63053.0
2021-05-10 13:00:00,90.78,91.07,90.78,91.04,17735.0,83.8033,84.071,83.8033,84.0433,17735.0
2021-05-10 13:30:00,91.02,91.06,90.88,90.98,22748.0,84.0249,84.0618,83.8956,83.988,22748.0
2021-05-10 14:00:00,90.96,91.03,90.74,90.88,20444.0,83.9695,84.0341,83.7664,83.8956,20444.0
2021-05-10 14:30:00,90.77,90.91,90.72,90.89,19007.0,83.7941,83.9233,83.7479,83.9049,19007.0
2021-05-10 15:00:00,90.87,91.0,90.73,90.88,28268.0,83.8864,84.0064,83.7572,83.8956,28268.0
2021-05-10 15:30:00,90.86,90.93,90.54,90.66,248817.0,83.8772,83.9418,83.5818,83.6925,248817.0
2021-05-11 09:30:00,91.11,91.32,89.6,89.88,71314.0,84.108,84.3018,82.714,82.9725,71314.0
2021-05-11 10:00:00,89.99,90.75,89.99,90.62,79346.0,83.074,83.7756,83.074,83.6556,79346.0
2021-05-11 10:30:00,90.64,90.68,90.27,90.38,104279.0,83.6741,83.711,83.3325,83.4341,104279.0
2021-05-11 11:00:00,90.35,90.41,89.44,89.89,30132.0,83.4064,83.4618,82.5663,82.9817,30132.0
2021-05-11 11:30:00,89.95,90.11,89.51,89.64,27107.0,83.0371,83.1848,82.6309,82.7509,27107.0
2021-05-11 12:00:00,89.62,89.67,89.46,89.55,19150.0,82.7325,82.7786,82.5848,82.6679,19150.0
2021-05-11 12:30:00,89.54,89.62,89.27,89.4,22280.0,82.6586,82.7325,82.4094,82.5294,22280.0
2021-05-11 13:00:00,89.42,89.53,89.25,89.49,30265.0,82.5478,82.6494,82.3909,82.6125,30265.0
2021-05-11 13:30:00,89.5,89.66,89.5,89.55,40304.0,82.6217,82.7694,82.6217,82.6679,40304.0
2021-05-11 14:00:00,89.54,89.61,89.42,89.61,23576.0,82.6586,82.7232,82.5478,82.7232,23576.0
2021-05-11 14:30:00,89.6,89.82,89.44,89.82,31439.0,82.714,82.9171,82.5663,82.9171,31439.0
2021-05-11 15:00:00,89.8,89.94,89.74,89.77,25321.0,82.8986,83.0279,82.8433,82.8709,25321.0
2021-05-11 15:30:00,89.76,89.8,89.35,89.78,143507.0,82.8617,82.8986,82.4832,82.8802,143507.0
2021-05-12 09:30:00,89.8,90.07,89.13,89.51,39656.0,82.8986,83.1479,82.2801,82.6309,39656.0
2021-05-12 10:00:00,89.51,89.81,89.27,89.74,21062.0,82.6309,82.9079,82.4094,82.8433,21062.0
2021-05-12 10:30:00,89.67,89.7,89.3,89.43,29658.0,82.7786,82.8063,82.4371,82.5571,29658.0
2021-05-12 11:00:00,89.46,89.52,89.15,89.52,25420.0,82.5848,82.6402,82.2986,82.6402,25420.0
2021-05-12 11:30:00,89.51,89.64,89.27,89.31,19520.0,82.6309,82.7509,82.4094,82.4463,19520.0
2021-05-12 12:00:00,89.33,89.56,89.31,89.36,17850.0,82.4648,82.6771,82.4463,82.4925,17850.0
2021-05-12 12:30:00,89.32,89.4,89.07,89.22,19753.0,82.4555,82.5294,82.2247,82.3632,19753.0
2021-05-12 13:00:00,89.2,89.32,88.92,88.98,23449.0,82.3448,82.4555,82.0863,82.1417,23449.0
2021-05-12 13:30:00,88.98,89.04,88.79,88.92,20522.0,82.1417,82.197,81.9663,82.0863,20522.0
2021-05-12 14:00:00,88.91,88.96,88.78,88.87,19095.0,82.077,82.1232,81.957,82.0401,19095.0
2021-05-12 14:30:00,88.86,89.36,88.84,89.31,21720.0,82.0309,82.4925,82.0124,82.4463,21720.0
2021-05-12 15:00:00,89.31,89.37,88.81,88.81,34058.0,82.4463,82.5017,81.9847,81.9847,34058.0
2021-05-12 15:30:00,88.81,89.15,88.75,88.95,251535.0,81.9847,82.2986,81.9293,82.114,251535.0
2021-05-13 09:30:00,88.59,89.43,88.5,89.11,52996.0,81.7816,82.5571,81.6985,82.2617,52996.0
2021-05-13 10:00:00,89.13,89.68,89.02,89.58,87262.0,82.2801,82.7879,82.1786,82.6955,87262.0
2021-05-13 10:30:00,89.59,89.73,89.46,89.56,109764.0,82.7048,82.834,82.5848,82.6771,109764.0
2021-05-13 11:00:00,89.58,89.67,89.46,89.63,65618.0,82.6955,82.7786,82.5848,82.7417,65618.0
2021-05-13 11:30:00,89.64,89.94,89.54,89.88,103551.0,82.7509,83.0279,82.6586,82.9725,103551.0
2021-05-13 12:00:00,89.89,90.1,89.81,90.04,69865.0,82.9817,83.1756,82.9079,83.1202,69865.0
2021-05-13 12:30:00,90.04,90.45,90.01,90.33,49843.0,83.1202,83.4987,83.0925,83.3879,49843.0
2021-05-13 13:00:00,90.35,90.5,90.27,90.41,31406.0,83.4064,83.5448,83.3325,83.4618,31406.0
2021-05-13 13:30:00,90.43,90.67,90.34,90.42,42295.0,83.4802,83.7018,83.3971,83.471,42295.0
2021-05-13 14:00:00,90.43,90.59,90.41,90.56,29149.0,83.4802,83.6279,83.4618,83.6002,29149.0
2021-05-13 14:30:00,90.58,90.58,90.26,90.53,43636.0,83.6187,83.6187,83.3233,83.5725,43636.0
2021-05-13 15:00:00,90.53,90.66,90.39,90.66,54304.0,83.5725,83.6925,83.4433,83.6925,54304.0
2021-05-13 15:30:00,90.66,90.66,90.25,90.25,204299.0,83.6925,83.6925,83.3141,83.3141,204299.0
2021-05-14 09:30:00,90.2,90.57,89.82,90.14,58607.0,83.2679,83.6095,82.9171,83.2125,58607.0
2021-05-14 10:00:00,90.13,90.44,89.94,90.08,99563.0,83.2033,83.4895,83.0279,83.1571,99563.0
2021-05-14 10:30:00,90.05,90.2,89.61,89.8,53065.0,83.1294,83.2679,82.7232,82.8986,53065.0
2021-05-14 11:00:00,89.79,90.0,89.75,89.94,31922.0,82.8894,83.0833,82.8525,83.0279,31922.0
2021-05-14 11:30:00,89.94,90.19,89.87,89.89,21725.0,83.0279,83.2587,82.9633,82.9817,21725.0
2021-05-14 12:00:00,89.91,90.14,89.89,90.13,34550.0,83.0002,83.2125,82.9817,83.2033,34550.0
2021-05-14 12:30:00,90.13,90.23,90.08,90.13,17115.0,83.2033,83.2956,83.1571,83.2033,17115.0
2021-05-14 13:00:00,90.12,90.26,90.06,90.06,15470.0,83.194,83.3233,83.1387,83.1387,15470.0
2021-05-14 13:30:00,90.07,90.21,89.99,89.99,12005.0,83.1479,83.2771,83.074,83.074,12005.0
2021-05-14 14:00:00,90.01,90.03,89.65,89.71,22965.0,83.0925,83.111,82.7602,82.8156,22965.0
2021-05-14 14:30:00,89.73,89.89,89.71,89.8,15327.0,82.834,82.9817,82.8156,82.8986,15327.0
2021-05-14 15:00:00,89.8,89.93,89.77,89.77,21709.0,82.8986,83.0186,82.8709,82.8709,21709.0
2021-05-14 15:30:00,89.77,89.82,89.56,89.58,141196.0,82.8709,82.9171,82.6771,82.6955,141196.0
2021-05-17 09:30:00,89.83,90.32,89.67,90.32,40978.0,82.9263,83.3787,82.7786,83.3787,40978.0
2021-05-17 10:00:00,90.31,90.48,89.41,89.49,90232.0,83.3694,83.5264,82.5386,82.6125,90232.0
2021-05-17 10:30:00,89.45,89.57,89.11,89.46,27469.0,82.5755,82.6863,82.2617,82.5848,27469.0
2021-05-17 11:00:00,89.45,89.67,89.43,89.49,28433.0,82.5755,82.7786,82.5571,82.6125,28433.0
2021-05-17 11:30:00,89.51,89.84,89.45,89.84,25414.0,82.6309,82.9356,82.5755,82.9356,25414.0
2021-05-17 12:00:00,89.85,89.99,89.71,89.92,20821.0,82.9448,83.074,82.8156,83.0094,20821.0
2021-05-17 12:30:00,89.91,90.19,89.87,90.19,20966.0,83.0002,83.2587,82.9633,83.2587,20966.0
2021-05-17 13:00:00,90.19,90.19,89.79,89.93,26751.0,83.2587,83.2587,82.8894,83.0186,26751.0
2021-05-17 13:30:00,89.88,89.92,89.72,89.84,20679.0,82.9725,83.0094,82.8248,82.9356,20679.0
2021-05-17 14:00:00,89.81,89.91,89.74,89.8,20517.0,82.9079,83.0002,82.8433,82.8986,20517.0
2021-05-17 14:30:00,89.82,89.84,89.67,89.79,29490.0,82.9171,82.9356,82.7786,82.8894,29490.0
2021-05-17 15:00:00,89.79,89.79,89.44,89.48,36532.0,82.8894,82.8894,82.5663,82.6032,36532.0
2021-05-17 15:30:00,89.45,89.53,89.13,89.15,169179.0,82.5755,82.6494,82.2801,82.2986,169179.0
2021-05-18 09:30:00,88.85,89.57,88.56,88.64,43429.0,82.0216,82.6863,81.7539,81.8278,43429.0
2021-05-18 10:00:00,88.68,89.38,88.59,89.08,38848.0,81.8647,82.5109,81.7816,82.234,38848.0
2021-05-18 10:30:00,89.15,89.32,88.81,89.14,103061.0,82.2986,82.4555,81.9847,82.2894,103061.0
2021-05-18 11:00:00,89.13,89.47,89.12,89.41,29707.0,82.2801,82.594,82.2709,82.5386,29707.0
2021-05-18 11:30:00,89.39,89.58,89.39,89.55,31888.0,82.5201,82.6955,82.5201,82.6679,31888.0
2021-05-18 12:00:00,89.53,89.8,89.53,89.74,28683.0,82.6494,82.8986,82.6494,82.8433,28683.0
2021-05-18 12:30:00,89.75,89.9,89.68,89.89,20657.0,82.8525,82.991,82.7879,82.9817,20657.0
2021-05-18 13:00:00,89.88,90.11,89.84,89.97,39282.0,82.9725,83.1848,82.9356,83.0556,39282.0
2021-05-18 13:30:00,89.97,90.18,89.9,90.08,26650.0,83.0556,83.2494,82.991,83.1571,26650.0
2021-05-18 14:00:00,90.12,90.17,89.96,89.97,36066.0,83.194,83.2402,83.0463,83.0556,36066.0
2021-05-18 14:30:00,89.97,90.05,89.87,89.92,44268.0,83.0556,83.1294,82.9633,83.0094,44268.0
2021-05-18 15:00:00,89.94,89.94,89.53,89.58,45489.0,83.0279,83.0279,82.6494,82.6955,45489.0
2021-05-18 15:30:00,89.58,89.6,89.14,89.18,151391.0,82.6955,82.714,82.2894,82.3263,151391.0
2021-05-19 09:30:00,89.11,89.67,88.68,89.5,58272.0,82.2617,82.7786,81.8647,82.6217,58272.0
2021-05-19 10:00:00,89.47,89.7,89.34,89.61,60495.0,82.594,82.8063,82.474,82.7232,60495.0
2021-05-19 10:30:00,89.63,89.75,89.24,89.42,63721.0,82.7417,82.8525,82.3817,82.5478,63721.0
2021-05-19 11:00:00,89.4,89.61,89.34,89.39,26111.0,82.5294,82.7232,82.474,82.5201,26111.0
2021-05-19 11:30:00,89.38,89.48,89.2,89.39,40517.0,82.5109,82.6032,82.3448,82.5201,40517.0
2021-05-19 12:00:00,89.41,89.56,89.37,89.45,33180.0,82.5386,82.6771,82.5017,82.5755,33180.0
2021-05-19 12:30:00,89.45,89.69,89.42,89.59,24444.0,82.5755,82.7971,82.5478,82.7048,24444.0
2021-05-19 13:00:00,89.56,89.62,89.52,89.55,22891.0,82.6771,82.7325,82.6402,82.6679,22891.0
2021-05-19 13:30:00,89.58,89.61,89.48,89.5,18564.0,82.6955,82.7232,82.6032,82.6217,18564.0
2021-05-19 14:00:00,89.49,89.63,89.22,89.48,29886.0,82.6125,82.7417,82.3632,82.6032,29886.0
2021-05-19 14:30:00,89.51,89.59,89.25,89.26,27371.0,82.6309,82.7048,82.3909,82.4001,27371.0
2021-05-19 15:00:00,89.28,89.38,89.21,89.35,31442.0,82.4186,82.5109,82.354,82.4832,31442.0
2021-05-19 15:30:00,89.35,89.85,89.22,89.85,157142.0,82.4832,82.9448,82.3632,82.9448,157142.0
2021-05-20 09:30:00,89.61,90.42,89.32,89.63,69187.0,82.7232,83.471,82.4555,82.7417,69187.0
2021-05-20 10:00:00,89.7,90.18,89.62,90.13,46916.0,82.8063,83.2494,82.7325,83.2033,46916.0
2021-05-20 10:30:00,90.12,90.72,90.12,90.66,48070.0,83.194,83.7479,83.194,83.6925,48070.0
2021-05-20 11:00:00,90.62,90.72,90.37,90.55,28549.0,83.6556,83.7479,83.4248,83.591,28549.0
2021-05-20 11:30:00,90.55,90.88,90.53,90.65,31047.0,83.591,83.8956,83.5725,83.6833,31047.0
2021-05-20 12:00:00,90.68,91.17,90.61,91.1,37803.0,83.711,84.1634,83.6464,84.0987,37803.0
2021-05-20 12:30:00,91.12,91.37,91.11,91.16,49274.0,84.1172,84.348,84.108,84.1541,49274.0
2021-05-20 13:00:00,91.13,91.21,91.02,91.17,24942.0,84.1264,84.2003,84.0249,84.1634,24942.0
2021-05-20 13:30:00,91.15,91.29,91.06,91.25,29072.0,84.1449,84.2741,84.0618,84.2372,29072.0
2021-05-20 14:00:00,91.23,91.27,90.9,91.04,32609.0,84.2187,84.2557,83.9141,84.0433,32609.0
2021-05-20 14:30:00,91.05,91.16,90.86,90.95,43560.0,84.0526,84.1541,83.8772,83.9603,43560.0
2021-05-20 15:00:00,90.98,91.2,90.82,91.19,50745.0,83.988,84.191,83.8403,84.1818,50745.0
2021-05-20 15:30:00,91.16,91.17,90.8,90.88,174498.0,84.1541,84.1634,83.8218,83.8956,174498.0
2021-05-21 09:30:00,91.13,91.67,90.87,91.1,66857.0,84.1264,84.6249,83.8864,84.0987,66857.0
2021-05-21 10:00:00,91.03,91.19,90.75,90.98,31833.0,84.0341,84.1818,83.7756,83.988,31833.0
2021-05-21 10:30:00,90.98,91.05,90.61,90.7,28949.0,83.988,84.0526,83.6464,83.7295,28949.0
2021-05-21 11:00:00,90.67,90.81,90.45,90.63,26898.0,83.7018,83.831,83.4987,83.6649,26898.0
2021-05-21 11:30:00,90.63,90.71,90.41,90.45,20788.0,83.6649,83.7387,83.4618,83.4987,20788.0
2021-05-21 12:00:00,90.43,90.5,90.23,90.45,30697.0,83.4802,83.5448,83.2956,83.4987,30697.0
2021-05-21 12:30:00,90.45,90.6,90.36,90.41,35307.0,83.4987,83.6372,83.4156,83.4618,35307.0
2021-05-21 13:00:00,90.41,90.53,90.38,90.51,36910.0,83.4618,83.5725,83.4341,83.5541,36910.0
2021-05-21 13:30:00,90.52,90.6,90.35,90.39,29203.0,83.5633,83.6372,83.4064,83.4433,29203.0
2021-05-21 14:00:00,90.37,90.52,90.33,90.4,42645.0,83.4248,83.5633,83.3879,83.4525,42645.0
2021-05-21 14:30:00,90.41,90.49,90.35,90.45,40758.0,83.4618,83.5356,83.4064,83.4987,40758.0
2021-05-21 15:00:00,90.44,90.67,90.4,90.66,60969.0,83.4895,83.7018,83.4525,83.6925,60969.0
2021-05-21 15:30:00,90.67,90.71,90.52,90.62,148164.0,83.7018,83.7387,83.5633,83.6556,148164.0
2021-05-24 09:30:00,90.8,91.24,90.5,90.7,69070.0,83.8218,84.228,83.5448,83.7295,69070.0
2021-05-24 10:00:00,90.76,91.13,90.74,91.07,41482.0,83.7849,84.1264,83.7664,84.071,41482.0
2021-05-24 10:30:00,91.12,91.29,91.06,91.29,39579.0,84.1172,84.2741,84.0618,84.2741,39579.0
2021-05-24 11:00:00,91.27,91.28,91.13,91.19,42991.0,84.2557,84.2649,84.1264,84.1818,42991.0
2021-05-24 11:30:00,91.18,91.2,91.03,91.09,32008.0,84.1726,84.191,84.0341,84.0895,32008.0
2021-05-24 12:00:00,91.08,91.3,91.04,91.26,34994.0,84.0803,84.2834,84.0433,84.2464,34994.0
2021-05-24 12:30:00,91.27,91.35,91.21,91.29,24539.0,84.2557,84.3295,84.2003,84.2741,24539.0
2021-05-24 13:00:00,91.29,91.29,91.07,91.13,44214.0,84.2741,84.2741,84.071,84.1264,44214.0
2021-05-24 13:30:00,91.13,91.18,90.95,91.07,41704.0,84.1264,84.1726,83.9603,84.071,41704.0
2021-05-24 14:00:00,91.07,91.21,91.02,91.13,20044.0,84.071,84.2003,84.0249,84.1264,20044.0
2021-05-24 14:30:00,91.14,91.25,91.01,91.01,29602.0,84.1357,84.2372,84.0156,84.0156,29602.0
2021-05-24 15:00:00,91.01,91.01,90.77,90.82,29700.0,84.0156,84.0156,83.7941,83.8403,29700.0
2021-05-24 15:30:00,90.83,90.89,90.45,90.59,123742.0,83.8495,83.9049,83.4987,83.6279,123742.0
2021-05-25 09:30:00,90.62,90.62,89.43,90.05,56550.0,83.6556,83.6556,82.5571,83.1294,56550.0
2021-05-25 10:00:00,90.06,90.18,89.5,89.58,41846.0,83.1387,83.2494,82.6217,82.6955,41846.0
2021-05-25 10:30:00,89.58,89.83,89.53,89.61,43427.0,82.6955,82.9263,82.6494,82.7232,43427.0
2021-05-25 11:00:00,89.6,90.14,89.59,90.02,76664.0,82.714,83.2125,82.7048,83.1017,76664.0
2021-05-25 11:30:00,89.99,90.13,89.79,89.82,38995.0,83.074,83.2033,82.8894,82.9171,38995.0
2021-05-25 12:00:00,89.83,90.1,89.82,90.06,42958.0,82.9263,83.1756,82.9171,83.1387,42958.0
2021-05-25 12:30:00,90.09,90.35,90.07,90.29,33809.0,83.1664,83.4064,83.1479,83.351,33809.0
2021-05-25 13:00:00,90.28,90.28,90.01,90.13,38835.0,83.3418,83.3418,83.0925,83.2033,38835.0
2021-05-25 13:30:00,90.12,90.13,89.89,89.89,44781.0,83.194,83.2033,82.9817,82.9817,44781.0
2021-05-25 14:00:00,89.87,90.06,89.87,89.98,38191.0,82.9633,83.1387,82.9633,83.0648,38191.0
2021-05-25 14:30:00,89.99,90.07,89.95,90.05,58115.0,83.074,83.1479,83.0371,83.1294,58115.0
2021-05-25 15:00:00,90.05,90.36,90.05,90.31,44829.0,83.1294,83.4156,83.1294,83.3694,44829.0
2021-05-25 15:30:00,90.31,90.42,90.15,90.33,153101.0,83.3694,83.471,83.2217,83.3879,153101.0
2021-05-26 09:30:00,90.45,90.66,90.06,90.25,69568.0,83.4987,83.6925,83.1387,83.3141,69568.0
2021-05-26 10:00:00,90.28,90.28,89.96,90.08,47768.0,83.3418,83.3418,83.0463,83.1571,47768.0
2021-05-26 10:30:00,90.09,90.22,88.11,89.95,49731.0,83.1664,83.2864,81.3385,83.0371,49731.0
2021-05-26 11:00:00,89.95,90.16,89.93,90.06,42317.0,83.0371,83.231,83.0186,83.1387,42317.0
2021-05-26 11:30:00,90.03,90.05,89.88,89.9,39337.0,83.111,83.1294,82.9725,82.991,39337.0
2021-05-26 12:00:00,89.9,89.99,89.87,89.95,29172.0,82.991,83.074,82.9633,83.0371,29172.0
2021-05-26 12:30:00,89.95,90.18,89.95,90.0,40474.0,83.0371,83.2494,83.0371,83.0833,40474.0
2021-05-26 13:00:00,90.0,90.01,89.78,89.78,40656.0,83.0833,83.0925,82.8802,82.8802,40656.0
2021-05-26 13:30:00,89.77,89.87,89.73,89.78,59468.0,82.8709,82.9633,82.834,82.8802,59468.0
2021-05-26 14:00:00,89.79,89.86,89.68,89.74,49958.0,82.8894,82.954,82.7879,82.8433,49958.0
2021-05-26 14:30:00,89.74,89.75,89.44,89.44,43854.0,82.8433,82.8525,82.5663,82.5663,43854.0
2021-05-26 15:00:00,89.44,89.6,89.44,89.57,75324.0,82.5663,82.714,82.5663,82.6863,75324.0
2021-05-26 15:30:00,89.56,89.78,89.5,89.67,238768.0,82.6771,82.8802,82.6217,82.7786,238768.0
2021-05-27 09:30:00,89.81,90.05,89.5,89.77,55620.0,82.9079,83.1294,82.6217,82.8709,55620.0
2021-05-27 10:00:00,89.88,89.98,89.59,89.72,41796.0,82.9725,83.0648,82.7048,82.8248,41796.0
2021-05-27 10:30:00,89.77,89.8,89.58,89.65,48049.0,82.8709,82.8986,82.6955,82.7602,48049.0
2021-05-27 11:00:00,89.65,89.69,89.36,89.41,55630.0,82.7602,82.7971,82.4925,82.5386,55630.0
2021-05-27 11:30:00,89.41,89.54,89.38,89.47,45977.0,82.5386,82.6586,82.5109,82.594,45977.0
2021-05-27 12:00:00,89.44,89.47,89.33,89.37,35763.0,82.5663,82.594,82.4648,82.5017,35763.0
2021-05-27 12:30:00,89.35,89.53,89.35,89.46,37780.0,82.4832,82.6494,82.4832,82.5848,37780.0
2021-05-27 13:00:00,89.47,89.5,89.24,89.27,61568.0,82.594,82.6217,82.3817,82.4094,61568.0
2021-05-27 13:30:00,89.27,89.33,89.1,89.14,50217.0,82.4094,82.4648,82.2524,82.2894,50217.0
2021-05-27 14:00:00,89.15,89.34,88.97,89.02,70492.0,82.2986,82.474,82.1324,82.1786,70492.0
2021-05-27 14:30:00,89.02,89.04,88.84,88.9,92715.0,82.1786,82.197,82.0124,82.0678,92715.0
2021-05-27 15:00:00,88.89,88.91,88.64,88.75,146258.0,82.0586,82.077,81.8278,81.9293,146258.0
2021-05-27 15:30:00,88.73,89.0,88.57,88.7,683806.0,81.9109,82.1601,81.7632,81.8832,683806.0
2021-05-28 09:30:00,88.99,89.69,88.88,89.38,103507.0,82.1509,82.7971,82.0493,82.5109,103507.0
2021-05-28 10:00:00,89.36,89.89,89.35,89.89,70984.0,82.4925,82.9817,82.4832,82.9817,70984.0
2021-05-28 10:30:00,89.83,89.9,89.51,89.58,34815.0,82.9263,82.991,82.6309,82.6955,34815.0
2021-05-28 11:00:00,89.55,89.6,89.39,89.59,57239.0,82.6679,82.714,82.5201,82.7048,57239.0
2021-05-28 11:30:00,89.62,89.72,89.56,89.61,62275.0,82.7325,82.8248,82.6771,82.7232,62275.0
2021-05-28 12:00:00,89.64,89.64,89.41,89.45,32154.0,82.7509,82.7509,82.5386,82.5755,32154.0
2021-05-28 12:30:00,89.45,89.45,89.14,89.14,40277.0,82.5755,82.5755,82.2894,82.2894,40277.0
2021-05-28 13:00:00,89.18,89.2,89.06,89.07,36076.0,82.3263,82.3448,82.2155,82.2247,36076.0
2021-05-28 13:30:00,89.07,89.18,89.05,89.12,35240.0,82.2247,82.3263,82.2063,82.2709,35240.0
2021-05-28 14:00:00,89.12,89.24,89.1,89.22,42167.0,82.2709,82.3817,82.2524,82.3632,42167.0
2021-05-28 14:30:00,89.21,89.26,89.15,89.16,41503.0,82.354,82.4001,82.2986,82.3078,41503.0
2021-05-28 15:00:00,89.15,89.17,89.02,89.06,74998.0,82.2986,82.3171,82.1786,82.2155,74998.0
2021-05-28 15:30:00,89.07,89.35,89.03,89.08,437701.0,82.2247,82.4832,82.1878,82.234,437701.0
2021-06-01 09:30:00,89.42,89.78,89.15,89.45,102290.0,82.5478,82.8802,82.2986,82.5755,102290.0
2021-06-01 10:00:00,89.45,89.48,89.04,89.11,79971.0,82.5755,82.6032,82.197,82.2617,79971.0
2021-06-01 10:30:00,89.08,89.16,88.88,89.09,61459.0,82.234,82.3078,82.0493,82.2432,61459.0
2021-06-01 11:00:00,89.03,89.03,88.68,88.75,39523.0,82.1878,82.1878,81.8647,81.9293,39523.0
2021-06-01 11:30:00,88.72,88.78,88.58,88.58,36896.0,81.9016,81.957,81.7724,81.7724,36896.0
2021-06-01 12:00:00,88.61,88.71,88.53,88.53,36870.0,81.8001,81.8924,81.7262,81.7262,36870.0
2021-06-01 12:30:00,88.54,88.68,88.48,88.52,39830.0,81.7355,81.8647,81.6801,81.717,39830.0
2021-06-01 13:00:00,88.53,88.61,88.48,88.55,38208.0,81.7262,81.8001,81.6801,81.7447,38208.0
2021-06-01 13:30:00,88.56,88.75,88.46,88.69,31650.0,81.7539,81.9293,81.6616,81.8739,31650.0
2021-06-01 14:00:00,88.68,88.84,88.68,88.81,42732.0,81.8647,82.0124,81.8647,81.9847,42732.0
2021-06-01 14:30:00,88.83,88.83,88.65,88.82,41958.0,82.0032,82.0032,81.837,81.994,41958.0
2021-06-01 15:00:00,88.81,88.94,88.75,88.87,50015.0,81.9847,82.1047,81.9293,82.0401,50015.0
2021-06-01 15:30:00,88.88,89.01,88.67,88.92,184605.0,82.0493,82.1694,81.8555,82.0863,184605.0
2021-06-02 09:30:00,89.21,89.49,88.89,89.37,49738.0,82.354,82.6125,82.0586,82.5017,49738.0
2021-06-02 10:00:00,89.41,89.44,89.16,89.25,25143.0,82.5386,82.5663,82.3078,82.3909,25143.0
2021-06-02 10:30:00,89.25,89.3,89.06,89.25,24850.0,82.3909,82.4371,82.2155,82.3909,24850.0
2021-06-02 11:00:00,89.21,89.42,88.98,89.41,25644.0,82.354,82.5478,82.1417,82.5386,25644.0
2021-06-02 11:30:00,89.37,89.46,89.29,89.42,18328.0,82.5017,82.5848,82.4278,82.5478,18328.0
2021-06-02 12:00:00,89.44,89.66,89.38,89.64,19732.0,82.5663,82.7694,82.5109,82.7509,19732.0
2021-06-02 12:30:00,89.63,89.65,89.5,89.59,23027.0,82.7417,82.7602,82.6217,82.7048,23027.0
2021-06-02 13:00:00,89.6,89.76,89.48,89.75,20702.0,82.714,82.8617,82.6032,82.8525,20702.0
2021-06-02 13:30:00,89.76,89.77,89.51,89.59,32754.0,82.8617,82.8709,82.6309,82.7048,32754.0
2021-06-02 14:00:00,89.58,89.67,89.5,89.55,50778.0,82.6955,82.7786,82.6217,82.6679,50778.0
2021-06-02 14:30:00,89.5,89.57,89.37,89.4,38763.0,82.6217,82.6863,82.5017,82.5294,38763.0
2021-06-02 15:00:00,89.38,89.57,89.32,89.53,29784.0,82.5109,82.6863,82.4555,82.6494,29784.0
2021-06-02 15:30:00,89.52,89.68,89.37,89.68,153561.0,82.6402,82.7879,82.5017,82.7879,153561.0
2021-06-03 09:30:00,89.51,89.64,88.96,89.23,35225.0,82.6309,82.7509,82.1232,82.3724,35225.0
2021-06-03 10:00:00,89.22,89.44,89.13,89.13,24573.0,82.3632,82.5663,82.2801,82.2801,24573.0
2021-06-03 10:30:00,89.13,89.26,88.88,89.24,26360.0,82.2801,82.4001,82.0493,82.3817,26360.0
2021-06-03 11:00:00,89.22,89.45,89.22,89.3,26782.0,82.3632,82.5755,82.3632,82.4371,26782.0
2021-06-03 11:30:00,89.3,89.46,89.1,89.14,26433.0,82.4371,82.5848,82.2524,82.2894,26433.0
2021-06-03 12:00:00,89.14,89.22,89.11,89.13,30202.0,82.2894,82.3632,82.2617,82.2801,30202.0
2021-06-03 12:30:00,89.12,89.22,89.07,89.09,26643.0,82.2709,82.3632,82.2247,82.2432,26643.0
2021-06-03 13:00:00,89.09,89.22,89.04,89.17,32596.0,82.2432,82.3632,82.197,82.3171,32596.0
2021-06-03 13:30:00,89.16,89.25,89.13,89.15,28046.0,82.3078,82.3909,82.2801,82.2986,28046.0
2021-06-03 14:00:00,89.15,89.22,89.1,89.14,38328.0,82.2986,82.3632,82.2524,82.2894,38328.0
2021-06-03 14:30:00,89.14,89.33,89.14,89.23,30464.0,82.2894,82.4648,82.2894,82.3724,30464.0
2021-06-03 15:00:00,89.21,89.34,89.13,89.22,42773.0,82.354,82.474,82.2801,82.3632,42773.0
2021-06-03 15:30:00,89.21,89.73,89.2,89.67,167698.0,82.354,82.834,82.3448,82.7786,167698.0
2021-06-04 09:30:00,89.83,90.0,89.57,89.67,23708.0,82.9263,83.0833,82.6863,82.7786,23708.0
2021-06-04 10:00:00,89.66,89.85,89.58,89.66,13546.0,82.7694,82.9448,82.6955,82.7694,13546.0
2021-06-04 10:30:00,89.65,89.96,89.65,89.92,15584.0,82.7602,83.0463,82.7602,83.0094,15584.0
2021-06-04 11:00:00,89.91,90.0,89.78,89.81,10637.0,83.0002,83.0833,82.8802,82.9079,10637.0
2021-06-04 11:30:00,89.85,89.87,89.66,89.71,14665.0,82.9448,82.9633,82.7694,82.8156,14665.0
2021-06-04 12:00:00,89.72,89.74,89.5,89.52,15203.0,82.8248,82.8433,82.6217,82.6402,15203.0
2021-06-04 12:30:00,89.54,89.62,89.37,89.37,21556.0,82.6586,82.7325,82.5017,82.5017,21556.0
2021-06-04 13:00:00,89.38,89.48,89.28,89.29,14856.0,82.5109,82.6032,82.4186,82.4278,14856.0
2021-06-04 13:30:00,89.29,89.36,89.25,89.28,16550.0,82.4278,82.4925,82.3909,82.4186,16550.0
2021-06-04 14:00:00,89.3,89.47,89.28,89.41,20647.0,82.4371,82.594,82.4186,82.5386,20647.0
2021-06-04 14:30:00,89.41,89.56,89.37,89.49,15416.0,82.5386,82.6771,82.5017,82.6125,15416.0
2021-06-04 15:00:00,89.48,89.69,89.48,89.67,36746.0,82.6032,82.7971,82.6032,82.7786,36746.0
2021-06-04 15:30:00,89.68,89.88,89.63,89.81,112090.0,82.7879,82.9725,82.7417,82.9079,112090.0
2021-06-07 09:30:00,89.8,89.85,89.41,89.54,40023.0,82.8986,82.9448,82.5386,82.6586,40023.0
2021-06-07 10:00:00,89.5,89.55,89.13,89.24,33603.0,82.6217,82.6679,82.2801,82.3817,33603.0
2021-06-07 10:30:00,89.24,89.38,89.05,89.14,38406.0,82.3817,82.5109,82.2063,82.2894,38406.0
2021-06-07 11:00:00,89.15,89.16,88.93,89.0,35238.0,82.2986,82.3078,82.0955,82.1601,35238.0
2021-06-07 11:30:00,88.99,89.14,88.89,89.03,44763.0,82.1509,82.2894,82.0586,82.1878,44763.0
2021-06-07 12:00:00,89.0,89.02,88.8,88.83,21621.0,82.1601,82.1786,81.9755,82.0032,21621.0
2021-06-07 12:30:00,88.81,88.88,88.71,88.81,25072.0,81.9847,82.0493,81.8924,81.9847,25072.0
2021-06-07 13:00:00,88.79,88.93,88.62,88.62,33680.0,81.9663,82.0955,81.8093,81.8093,33680.0
2021-06-07 13:30:00,88.65,88.9,88.62,88.89,27313.0,81.837,82.0678,81.8093,82.0586,27313.0
2021-06-07 14:00:00,88.9,88.92,88.8,88.9,31857.0,82.0678,82.0863,81.9755,82.0678,31857.0
2021-06-07 14:30:00,88.9,89.12,88.88,89.08,36572.0,82.0678,82.2709,82.0493,82.234,36572.0
2021-06-07 15:00:00,89.07,89.23,89.05,89.17,37695.0,82.2247,82.3724,82.2063,82.3171,37695.0
2021-06-07 15:30:00,89.17,89.53,89.16,89.49,166102.0,82.3171,82.6494,82.3078,82.6125,166102.0
2021-06-08 09:30:00,89.66,89.97,89.47,89.5,56953.0,82.7694,83.0556,82.594,82.6217,56953.0
2021-06-08 10:00:00,89.47,89.55,88.79,88.79,39805.0,82.594,82.6679,81.9663,81.9663,39805.0
2021-06-08 10:30:00,88.8,88.97,88.63,88.66,27036.0,81.9755,82.1324,81.8186,81.8463,27036.0
2021-06-08 11:00:00,88.63,88.8,88.23,88.32,55183.0,81.8186,81.9755,81.4493,81.5324,55183.0
2021-06-08 11:30:00,88.31,88.54,88.29,88.41,35255.0,81.5232,81.7355,81.5047,81.6155,35255.0
2021-06-08 12:00:00,88.41,88.48,88.3,88.35,19075.0,81.6155,81.6801,81.5139,81.5601,19075.0
2021-06-08 12:30:00,88.35,88.44,88.2,88.25,25166.0,81.5601,81.6432,81.4216,81.4678,25166.0
2021-06-08 13:00:00,88.26,88.26,88.0,88.01,30010.0,81.477,81.477,81.237,81.2462,30010.0
2021-06-08 13:30:00,88.01,88.23,88.0,88.14,33610.0,81.2462,81.4493,81.237,81.3662,33610.0
2021-06-08 14:00:00,88.14,88.38,88.14,88.32,26085.0,81.3662,81.5878,81.3662,81.5324,26085.0
2021-06-08 14:30:00,88.31,88.41,88.24,88.38,33764.0,81.5232,81.6155,81.4585,81.5878,33764.0
2021-06-08 15:00:00,88.37,88.54,88.36,88.5,50142.0,81.5785,81.7355,81.5693,81.6985,50142.0
2021-06-08 15:30:00,88.5,88.66,88.33,88.5,231932.0,81.6985,81.8463,81.5416,81.6985,231932.0
2021-06-09 09:30:00,88.07,88.91,87.75,88.83,87399.0,81.3016,82.077,81.0062,82.0032,87399.0
2021-06-09 10:00:00,88.84,88.91,88.34,88.52,42749.0,82.0124,82.077,81.5508,81.717,42749.0
2021-06-09 10:30:00,88.46,88.55,88.27,88.55,44549.0,81.6616,81.7447,81.4862,81.7447,44549.0
2021-06-09 11:00:00,88.53,88.65,88.38,88.49,54646.0,81.7262,81.837,81.5878,81.6893,54646.0
2021-06-09 11:30:00,88.52,88.6,88.44,88.52,35731.0,81.717,81.7909,81.6432,81.717,35731.0
2021-06-09 12:00:00,88.55,88.58,88.25,88.25,35424.0,81.7447,81.7724,81.4678,81.4678,35424.0
2021-06-09 12:30:00,88.26,88.35,88.1,88.13,26027.0,81.477,81.5601,81.3293,81.357,26027.0
2021-06-09 13:00:00,88.11,88.22,87.98,88.16,42826.0,81.3385,81.4401,81.2185,81.3847,42826.0
2021-06-09 13:30:00,88.17,88.32,88.03,88.04,47021.0,81.3939,81.5324,81.2647,81.2739,47021.0
2021-06-09 14:00:00,88.06,88.21,88.01,88.15,47808.0,81.2924,81.4308,81.2462,81.3754,47808.0
2021-06-09 14:30:00,88.16,88.36,88.13,88.32,44983.0,81.3847,81.5693,81.357,81.5324,44983.0
2021-06-09 15:00:00,88.32,88.42,88.22,88.31,55262.0,81.5324,81.6247,81.4401,81.5232,55262.0
2021-06-09 15:30:00,88.33,88.37,88.11,88.16,247728.0,81.5416,81.5785,81.3385,81.3847,247728.0
2021-06-10 09:30:00,88.4,88.4,88.03,88.27,37353.0,81.6062,81.6062,81.2647,81.4862,37353.0
2021-06-10 10:00:00,88.28,88.46,88.17,88.35,36638.0,81.4955,81.6616,81.3939,81.5601,36638.0
2021-06-10 10:30:00,88.34,88.49,88.29,88.36,27488.0,81.5508,81.6893,81.5047,81.5693,27488.0
2021-06-10 11:00:00,88.34,88.67,88.34,88.66,39251.0,81.5508,81.8555,81.5508,81.8463,39251.0
2021-06-10 11:30:00,88.65,88.84,88.65,88.72,33613.0,81.837,82.0124,81.837,81.9016,33613.0
2021-06-10 12:00:00,88.74,88.82,88.66,88.67,23441.0,81.9201,81.994,81.8463,81.8555,23441.0
2021-06-10 12:30:00,88.68,88.82,88.66,88.74,17101.0,81.8647,81.994,81.8463,81.9201,17101.0
2021-06-10 13:00:00,88.71,88.83,88.66,88.72,11268.0,81.8924,82.0032,81.8463,81.9016,11268.0
2021-06-10 13:30:00,88.72,88.79,88.68,88.78,14402.0,81.9016,81.9663,81.8647,81.957,14402.0
2021-06-10 14:00:00,88.78,88.81,88.57,88.6,18691.0,81.957,81.9847,81.7632,81.7909,18691.0
2021-06-10 14:30:00,88.56,88.6,88.46,88.51,23666.0,81.7539,81.7909,81.6616,81.7078,23666.0
2021-06-10 15:00:00,88.5,88.68,88.48,88.67,25807.0,81.6985,81.8647,81.6801,81.8555,25807.0
2021-06-10 15:30:00,88.66,88.85,88.59,88.74,167209.0,81.8463,82.0216,81.7816,81.9201,167209.0
2021-06-11 09:30:00,88.79,88.87,88.2,88.35,46651.0,81.9663,82.0401,81.4216,81.5601,46651.0
2021-06-11 10:00:00,88.38,88.55,88.17,88.3,32686.0,81.5878,81.7447,81.3939,81.5139,32686.0
2021-06-11 10:30:00,88.33,88.49,88.1,88.45,24907.0,81.5416,81.6893,81.3293,81.6524,24907.0
2021-06-11 11:00:00,88.51,88.72,88.47,88.5,18181.0,81.7078,81.9016,81.6709,81.6985,18181.0
2021-06-11 11:30:00,88.52,88.54,88.34,88.37,26244.0,81.717,81.7355,81.5508,81.5785,26244.0
2021-06-11 12:00:00,88.35,88.43,88.21,88.42,14347.0,81.5601,81.6339,81.4308,81.6247,14347.0
2021-06-11 12:30:00,88.43,88.43,88.18,88.2,13673.0,81.6339,81.6339,81.4031,81.4216,13673.0
2021-06-11 13:00:00,88.2,88.4,88.16,88.38,35782.0,81.4216,81.6062,81.3847,81.5878,35782.0
2021-06-11 13:30:00,88.36,88.43,88.31,88.43,25305.0,81.5693,81.6339,81.5232,81.6339,25305.0
2021-06-11 14:00:00,88.44,88.56,88.4,88.56,19606.0,81.6432,81.7539,81.6062,81.7539,19606.0
2021-06-11 14:30:00,88.54,88.58,88.47,88.56,20195.0,81.7355,81.7724,81.6709,81.7539,20195.0
2021-06-11 15:00:00,88.56,88.57,88.32,88.34,43910.0,81.7539,81.7632,81.5324,81.5508,43910.0
2021-06-11 15:30:00,88.32,89.0,88.21,88.84,237945.0,81.5324,82.1601,81.4308,82.0124,237945.0
2021-06-14 09:30:00,88.7,88.7,88.38,88.59,44502.0,81.8832,81.8832,81.5878,81.7816,44502.0
2021-06-14 10:00:00,88.55,88.65,88.4,88.55,29253.0,81.7447,81.837,81.6062,81.7447,29253.0
2021-06-14 10:30:00,88.59,88.75,88.53,88.55,25030.0,81.7816,81.9293,81.7262,81.7447,25030.0
2021-06-14 11:00:00,88.56,88.8,88.54,88.57,23570.0,81.7539,81.9755,81.7355,81.7632,23570.0
2021-06-14 11:30:00,88.6,88.73,88.53,88.53,15187.0,81.7909,81.9109,81.7262,81.7262,15187.0
2021-06-14 12:00:00,88.55,88.68,88.47,88.65,23374.0,81.7447,81.8647,81.6709,81.837,23374.0
2021-06-14 12:30:00,88.64,88.68,88.51,88.57,15486.0,81.8278,81.8647,81.7078,81.7632,15486.0
2021-06-14 13:00:00,88.57,88.65,88.48,88.52,21429.0,81.7632,81.837,81.6801,81.717,21429.0
2021-06-14 13:30:00,88.52,88.65,88.49,88.65,15026.0,81.717,81.837,81.6893,81.837,15026.0
2021-06-14 14:00:00,88.68,88.76,88.64,88.72,15025.0,81.8647,81.9386,81.8278,81.9016,15025.0
2021-06-14 14:30:00,88.73,88.92,88.72,88.88,17278.0,81.9109,82.0863,81.9016,82.0493,17278.0
2021-06-14 15:00:00,88.88,89.08,88.87,89.0,26495.0,82.0493,82.234,82.0401,82.1601,26495.0
2021-06-14 15:30:00,88.98,89.21,88.93,89.19,104016.0,82.1417,82.354,82.0955,82.3355,104016.0
2021-06-15 09:30:00,89.41,89.41,88.89,88.96,33099.0,82.5386,82.5386,82.0586,82.1232,33099.0
2021-06-15 10:00:00,88.96,89.34,88.92,89.34,23499.0,82.1232,82.474,82.0863,82.474,23499.0
2021-06-15 10:30:00,89.29,89.54,89.2,89.45,29158.0,82.4278,82.6586,82.3448,82.5755,29158.0
2021-06-15 11:00:00,89.44,89.45,89.12,89.31,41892.0,82.5663,82.5755,82.2709,82.4463,41892.0
2021-06-15 11:30:00,89.32,89.32,89.2,89.23,23309.0,82.4555,82.4555,82.3448,82.3724,23309.0
2021-06-15 12:00:00,89.23,89.27,89.17,89.22,17300.0,82.3724,82.4094,82.3171,82.3632,17300.0
2021-06-15 12:30:00,89.19,89.22,89.06,89.14,30303.0,82.3355,82.3632,82.2155,82.2894,30303.0
2021-06-15 13:00:00,89.13,89.15,88.97,88.99,17136.0,82.2801,82.2986,82.1324,82.1509,17136.0
2021-06-15 13:30:00,89.0,89.14,88.96,89.13,15520.0,82.1601,82.2894,82.1232,82.2801,15520.0
2021-06-15 14:00:00,89.12,89.17,89.01,89.07,12750.0,82.2709,82.3171,82.1694,82.2247,12750.0
2021-06-15 14:30:00,89.08,89.19,89.05,89.15,17047.0,82.234,82.3355,82.2063,82.2986,17047.0
2021-06-15 15:00:00,89.14,89.14,88.9,88.91,26825.0,82.2894,82.2894,82.0678,82.077,26825.0
2021-06-15 15:30:00,88.89,88.9,88.65,88.8,139337.0,82.0586,82.0678,81.837,81.9755,139337.0
2021-06-16 09:30:00,88.85,89.0,88.7,88.75,41437.0,82.0216,82.1601,81.8832,81.9293,41437.0
2021-06-16 10:00:00,88.75,88.93,88.58,88.62,23336.0,81.9293,82.0955,81.7724,81.8093,23336.0
2021-06-16 10:30:00,88.65,88.76,88.59,88.65,30378.0,81.837,81.9386,81.7816,81.837,30378.0
2021-06-16 11:00:00,88.61,88.62,88.38,88.43,14807.0,81.8001,81.8093,81.5878,81.6339,14807.0
2021-06-16 11:30:00,88.45,88.45,88.23,88.28,15913.0,81.6524,81.6524,81.4493,81.4955,15913.0
2021-06-16 12:00:00,88.27,88.42,88.24,88.29,15935.0,81.4862,81.6247,81.4585,81.5047,15935.0
2021-06-16 12:30:00,88.31,88.43,88.29,88.36,33915.0,81.5232,81.6339,81.5047,81.5693,33915.0
2021-06-16 13:00:00,88.38,88.41,88.29,88.32,33919.0,81.5878,81.6155,81.5047,81.5324,33919.0
2021-06-16 13:30:00,88.31,88.35,88.14,88.31,33408.0,81.5232,81.5601,81.3662,81.5232,33408.0
2021-06-16 14:00:00,88.26,88.27,87.62,87.65,160613.0,81.477,81.4862,80.8862,80.9139,160613.0
2021-06-16 14:30:00,87.62,87.84,87.43,87.81,37026.0,80.8862,81.0893,80.7108,81.0616,37026.0
2021-06-16 15:00:00,87.81,88.06,87.81,87.91,33376.0,81.0616,81.2924,81.0616,81.1539,33376.0
2021-06-16 15:30:00,87.92,87.92,87.55,87.57,115050.0,81.1631,81.1631,80.8216,80.84,115050.0
2021-06-17 09:30:00,87.48,87.64,86.74,86.83,40023.0,80.7569,80.9046,80.0738,80.1569,40023.0
2021-06-17 10:00:00,86.79,87.06,86.68,86.72,35532.0,80.12,80.3692,80.0184,80.0553,35532.0
2021-06-17 10:30:00,86.73,87.08,86.73,87.07,30914.0,80.0646,80.3877,80.0646,80.3784,30914.0
2021-06-17 11:00:00,87.06,87.32,87.02,87.28,42517.0,80.3692,80.6092,80.3323,80.5723,42517.0
2021-06-17 11:30:00,87.31,87.52,87.23,87.38,36831.0,80.6,80.7939,80.5262,80.6646,36831.0
2021-06-17 12:00:00,87.34,87.42,87.24,87.34,38475.0,80.6277,80.7015,80.5354,80.6277,38475.0
2021-06-17 12:30:00,87.3,87.44,87.22,87.41,34306.0,80.5908,80.72,80.5169,80.6923,34306.0
2021-06-17 13:00:00,87.38,87.53,87.35,87.49,26494.0,80.6646,80.8031,80.6369,80.7662,26494.0
2021-06-17 13:30:00,87.49,87.5,87.17,87.25,24860.0,80.7662,80.7754,80.4708,80.5446,24860.0
2021-06-17 14:00:00,87.27,87.41,87.16,87.37,21953.0,80.5631,80.6923,80.4615,80.6554,21953.0
2021-06-17 14:30:00,87.38,87.69,87.37,87.66,52254.0,80.6646,80.9508,80.6554,80.9231,52254.0
2021-06-17 15:00:00,87.63,87.79,87.57,87.74,38208.0,80.8954,81.0431,80.84,80.997,38208.0
2021-06-17 15:30:00,87.73,87.82,87.51,87.55,158829.0,80.9877,81.0708,80.7846,80.8216,158829.0
2021-06-18 09:30:00,87.28,87.73,86.93,87.29,271262.0,80.5723,80.9877,80.2492,80.5815,271262.0
2021-06-18 10:00:00,87.23,87.47,87.06,87.46,62936.0,80.5262,80.7477,80.3692,80.7385,62936.0
2021-06-18 10:30:00,87.49,87.49,86.75,86.79,70055.0,80.7662,80.7662,80.083,80.12,70055.0
2021-06-18 11:00:00,86.78,86.86,86.6,86.62,59314.0,80.1107,80.1846,79.9446,79.963,59314.0
2021-06-18 11:30:00,86.61,86.78,86.52,86.55,49979.0,79.9538,80.1107,79.8707,79.8984,49979.0
2021-06-18 12:00:00,86.54,86.67,86.36,86.45,45411.0,79.8892,80.0092,79.723,79.8061,45411.0
2021-06-18 12:30:00,86.4,86.45,86.05,86.11,50973.0,79.7599,79.8061,79.4368,79.4922,50973.0
2021-06-18 13:00:00,86.14,86.35,86.1,86.3,67606.0,79.5199,79.7138,79.483,79.6676,67606.0
2021-06-18 13:30:00,86.29,86.37,86.15,86.35,87610.0,79.6584,79.7322,79.5292,79.7138,87610.0
2021-06-18 14:00:00,86.33,86.72,86.33,86.7,67288.0,79.6953,80.0553,79.6953,80.0369,67288.0
2021-06-18 14:30:00,86.7,86.7,86.47,86.57,101852.0,80.0369,80.0369,79.8246,79.9169,101852.0
2021-06-18 15:00:00,86.6,86.78,86.56,86.66,53428.0,79.9446,80.1107,79.9076,80.0,53428.0
2021-06-18 15:30:00,86.67,86.72,86.09,86.1,216568.0,80.0092,80.0553,79.4738,79.483,216568.0
2021-06-21 09:30:00,86.17,86.95,86.17,86.73,67364.0,79.5476,80.2677,79.5476,80.0646,67364.0
2021-06-21 10:00:00,86.74,87.15,86.72,86.92,51746.0,80.0738,80.4523,80.0553,80.24,51746.0
2021-06-21 10:30:00,86.9,87.14,86.59,87.03,49105.0,80.2215,80.4431,79.9353,80.3415,49105.0
2021-06-21 11:00:00,87.03,87.07,86.78,87.0,29043.0,80.3415,80.3784,80.1107,80.3138,29043.0
2021-06-21 11:30:00,87.03,87.18,86.96,87.0,21880.0,80.3415,80.48,80.2769,80.3138,21880.0
2021-06-21 12:00:00,87.0,87.0,86.76,86.84,20809.0,80.3138,80.3138,80.0923,80.1661,20809.0
2021-06-21 12:30:00,86.86,87.13,86.8,87.09,14713.0,80.1846,80.4338,80.1292,80.3969,14713.0
2021-06-21 13:00:00,87.09,87.25,87.06,87.14,16033.0,80.3969,80.5446,80.3692,80.4431,16033.0
2021-06-21 13:30:00,87.14,87.14,86.99,86.99,13893.0,80.4431,80.4431,80.3046,80.3046,13893.0
2021-06-21 14:00:00,87.01,87.05,86.88,86.88,15595.0,80.3231,80.36,80.203,80.203,15595.0
2021-06-21 14:30:00,86.89,87.02,86.88,86.99,12814.0,80.2123,80.3323,80.203,80.3046,12814.0
2021-06-21 15:00:00,87.0,87.12,86.94,87.09,20992.0,80.3138,80.4246,80.2584,80.3969,20992.0
2021-06-21 15:30:00,87.07,87.27,87.04,87.15,116995.0,80.3784,80.5631,80.3508,80.4523,116995.0
2021-06-22 09:30:00,87.17,87.38,87.0,87.19,34889.0,80.4708,80.6646,80.3138,80.4892,34889.0
2021-06-22 10:00:00,87.25,87.55,87.14,87.47,39645.0,80.5446,80.8216,80.4431,80.7477,39645.0
2021-06-22 10:30:00,87.53,87.72,87.49,87.67,19966.0,80.8031,80.9785,80.7662,80.9323,19966.0
2021-06-22 11:00:00,87.69,87.89,87.59,87.71,32562.0,80.9508,81.1354,80.8585,80.9693,32562.0
2021-06-22 11:30:00,87.67,87.73,87.41,87.63,77706.0,80.9323,80.9877,80.6923,80.8954,77706.0
2021-06-22 12:00:00,87.63,87.66,87.46,87.52,20378.0,80.8954,80.9231,80.7385,80.7939,20378.0
2021-06-22 12:30:00,87.53,87.53,87.28,87.42,16913.0,80.8031,80.8031,80.5723,80.7015,16913.0
2021-06-22 13:00:00,87.4,87.53,87.34,87.53,18412.0,80.6831,80.8031,80.6277,80.8031,18412.0
2021-06-22 13:30:00,87.49,87.51,87.31,87.34,16988.0,80.7662,80.7846,80.6,80.6277,16988.0
2021-06-22 14:00:00,87.34,87.34,87.02,87.07,25070.0,80.6277,80.6277,80.3323,80.3784,25070.0
2021-06-22 14:30:00,87.09,87.29,87.06,87.18,21660.0,80.3969,80.5815,80.3692,80.48,21660.0
2021-06-22 15:00:00,87.18,87.33,87.11,87.33,26059.0,80.48,80.6185,80.4154,80.6185,26059.0
2021-06-22 15:30:00,87.35,87.51,87.24,87.27,163313.0,80.6369,80.7846,80.5354,80.5631,163313.0
2021-06-23 09:30:00,87.22,87.22,86.25,86.58,96026.0,80.5169,80.5169,79.6215,79.9261,96026.0
2021-06-23 10:00:00,86.57,86.61,86.37,86.5,43850.0,79.9169,79.9538,79.7322,79.8523,43850.0
2021-06-23 10:30:00,86.45,86.64,86.37,86.51,48508.0,79.8061,79.9815,79.7322,79.8615,48508.0
2021-06-23 11:00:00,86.52,86.6,86.38,86.47,137697.0,79.8707,79.9446,79.7415,79.8246,137697.0
2021-06-23 11:30:00,86.47,86.59,86.43,86.57,40328.0,79.8246,79.9353,79.7876,79.9169,40328.0
2021-06-23 12:00:00,86.56,86.58,86.4,86.57,43175.0,79.9076,79.9261,79.7599,79.9169,43175.0
2021-06-23 12:30:00,86.55,86.59,86.44,86.48,38685.0,79.8984,79.9353,79.7969,79.8338,38685.0
2021-06-23 13:00:00,86.5,86.56,86.43,86.52,28733.0,79.8523,79.9076,79.7876,79.8707,28733.0
2021-06-23 13:30:00,86.51,86.52,86.39,86.45,65189.0,79.8615,79.8707,79.7507,79.8061,65189.0
2021-06-23 14:00:00,86.47,86.61,86.44,86.51,106096.0,79.8246,79.9538,79.7969,79.8615,106096.0
2021-06-23 14:30:00,86.51,86.55,86.41,86.52,54866.0,79.8615,79.8984,79.7692,79.8707,54866.0
2021-06-23 15:00:00,86.52,86.57,86.45,86.57,117108.0,79.8707,79.9169,79.8061,79.9169,117108.0
2021-06-23 15:30:00,86.55,86.55,86.08,86.11,221451.0,79.8984,79.8984,79.4645,79.4922,221451.0
2021-06-24 09:30:00,86.21,86.3,85.58,85.76,92546.0,79.5845,79.6676,79.003,79.1691,92546.0
2021-06-24 10:00:00,85.77,85.98,85.58,85.87,58938.0,79.1784,79.3722,79.003,79.2707,58938.0
2021-06-24 10:30:00,85.92,86.23,85.9,86.08,31123.0,79.3168,79.603,79.2984,79.4645,31123.0
2021-06-24 11:00:00,86.1,86.13,85.78,85.83,19905.0,79.483,79.5107,79.1876,79.2337,19905.0
2021-06-24 11:30:00,85.83,85.96,85.72,85.73,15726.0,79.2337,79.3538,79.1322,79.1414,15726.0
2021-06-24 12:00:00,85.74,85.94,85.74,85.88,14057.0,79.1507,79.3353,79.1507,79.2799,14057.0
2021-06-24 12:30:00,85.86,86.11,85.86,86.07,13380.0,79.2614,79.4922,79.2614,79.4553,13380.0
2021-06-24 13:00:00,86.1,86.13,86.03,86.07,13083.0,79.483,79.5107,79.4184,79.4553,13083.0
2021-06-24 13:30:00,86.1,86.2,86.02,86.02,20575.0,79.483,79.5753,79.4091,79.4091,20575.0
2021-06-24 14:00:00,86.05,86.19,86.0,86.16,16962.0,79.4368,79.5661,79.3907,79.5384,16962.0
2021-06-24 14:30:00,86.16,86.33,86.12,86.33,18406.0,79.5384,79.6953,79.5015,79.6953,18406.0
2021-06-24 15:00:00,86.33,86.4,86.07,86.13,36107.0,79.6953,79.7599,79.4553,79.5107,36107.0
2021-06-24 15:30:00,86.13,86.33,86.09,86.28,148355.0,79.5107,79.6953,79.4738,79.6492,148355.0
2021-06-25 09:30:00,86.32,86.76,86.03,86.59,52135.0,79.6861,80.0923,79.4184,79.9353,52135.0
2021-06-25 10:00:00,86.59,86.64,86.34,86.59,41382.0,79.9353,79.9815,79.7045,79.9353,41382.0
2021-06-25 10:30:00,86.53,86.78,86.51,86.76,80642.0,79.8799,80.1107,79.8615,80.0923,80642.0
2021-06-25 11:00:00,86.79,86.79,86.47,86.62,41851.0,80.12,80.12,79.8246,79.963,41851.0
2021-06-25 11:30:00,86.62,86.66,86.39,86.4,40982.0,79.963,80.0,79.7507,79.7599,40982.0
2021-06-25 12:00:00,86.42,86.73,86.35,86.71,29028.0,79.7784,80.0646,79.7138,80.0461,29028.0
2021-06-25 12:30:00,86.7,86.76,86.63,86.76,20268.0,80.0369,80.0923,79.9723,80.0923,20268.0
2021-06-25 13:00:00,86.76,86.83,86.72,86.83,31447.0,80.0923,80.1569,80.0553,80.1569,31447.0
2021-06-25 13:30:00,86.81,86.9,86.77,86.85,21761.0,80.1384,80.2215,80.1015,80.1754,21761.0
2021-06-25 14:00:00,86.83,86.83,86.54,86.62,62527.0,80.1569,80.1569,79.8892,79.963,62527.0
2021-06-25 14:30:00,86.62,86.74,86.56,86.58,52072.0,79.963,80.0738,79.9076,79.9261,52072.0
2021-06-25 15:00:00,86.59,86.75,86.59,86.74,62356.0,79.9353,80.083,79.9353,80.0738,62356.0
2021-06-25 15:30:00,86.73,87.46,86.71,87.28,425497.0,80.0646,80.7385,80.0461,80.5723,425497.0
2021-06-28 09:30:00,87.63,88.43,87.55,88.43,107238.0,80.8954,81.6339,80.8216,81.6339,107238.0
2021-06-28 10:00:00,88.47,88.71,88.23,88.51,54521.0,81.6709,81.8924,81.4493,81.7078,54521.0
2021-06-28 10:30:00,88.47,88.47,88.16,88.17,41451.0,81.6709,81.6709,81.3847,81.3939,41451.0
2021-06-28 11:00:00,88.17,88.29,87.89,87.96,67929.0,81.3939,81.5047,81.1354,81.2,67929.0
2021-06-28 11:30:00,87.98,88.42,87.98,88.32,44236.0,81.2185,81.6247,81.2185,81.5324,44236.0
2021-06-28 12:00:00,88.34,88.38,88.02,88.04,42419.0,81.5508,81.5878,81.2554,81.2739,42419.0
2021-06-28 12:30:00,88.05,88.09,87.96,87.97,32637.0,81.2831,81.3201,81.2,81.2093,32637.0
2021-06-28 13:00:00,87.96,88.09,87.93,88.09,31248.0,81.2,81.3201,81.1724,81.3201,31248.0
2021-06-28 13:30:00,88.08,88.24,88.04,88.24,42666.0,81.3108,81.4585,81.2739,81.4585,42666.0
2021-06-28 14:00:00,88.23,88.37,88.1,88.12,52403.0,81.4493,81.5785,81.3293,81.3478,52403.0
2021-06-28 14:30:00,88.11,88.11,87.9,87.91,71749.0,81.3385,81.3385,81.1447,81.1539,71749.0
2021-06-28 15:00:00,87.89,88.16,87.78,88.09,65363.0,81.1354,81.3847,81.0339,81.3201,65363.0
2021-06-28 15:30:00,88.08,88.27,88.01,88.18,135976.0,81.3108,81.4862,81.2462,81.4031,135976.0
2021-06-29 09:30:00,88.15,88.7,88.01,88.07,144333.0,81.3754,81.8832,81.2462,81.3016,144333.0
2021-06-29 10:00:00,88.07,88.09,87.81,87.81,74873.0,81.3016,81.3201,81.0616,81.0616,74873.0
2021-06-29 10:30:00,87.83,87.93,87.68,87.73,47026.0,81.08,81.1724,80.9416,80.9877,47026.0
2021-06-29 11:00:00,87.74,87.74,87.46,87.56,58574.0,80.997,80.997,80.7385,80.8308,58574.0
2021-06-29 11:30:00,87.56,87.71,87.51,87.52,31349.0,80.8308,80.9693,80.7846,80.7939,31349.0
2021-06-29 12:00:00,87.5,87.72,87.49,87.72,38783.0,80.7754,80.9785,80.7662,80.9785,38783.0
2021-06-29 12:30:00,87.7,87.9,87.61,87.78,45411.0,80.96,81.1447,80.8769,81.0339,45411.0
2021-06-29 13:00:00,87.79,87.82,87.61,87.61,29798.0,81.0431,81.0708,80.8769,80.8769,29798.0
2021-06-29 13:30:00,87.58,87.61,87.35,87.37,37377.0,80.8493,80.8769,80.6369,80.6554,37377.0
2021-06-29 14:00:00,87.37,87.53,87.33,87.47,38799.0,80.6554,80.8031,80.6185,80.7477,38799.0
2021-06-29 14:30:00,87.48,87.56,87.4,87.52,31773.0,80.7569,80.8308,80.6831,80.7939,31773.0
2021-06-29 15:00:00,87.5,87.97,87.42,87.65,48971.0,80.7754,81.2093,80.7015,80.9139,48971.0
2021-06-29 15:30:00,87.64,87.76,87.5,87.6,142687.0,80.9046,81.0154,80.7754,80.8677,142687.0
2021-06-30 09:30:00,87.98,88.05,87.45,87.67,46181.0,81.2185,81.2831,80.7292,80.9323,46181.0
2021-06-30 10:00:00,87.71,87.79,87.49,87.59,31398.0,80.9693,81.0431,80.7662,80.8585,31398.0
2021-06-30 10:30:00,87.58,87.96,87.57,87.94,31255.0,80.8493,81.2,80.84,81.1816,31255.0
2021-06-30 11:00:00,87.94,88.12,87.84,88.09,46043.0,81.1816,81.3478,81.0893,81.3201,46043.0
2021-06-30 11:30:00,88.12,88.48,88.03,88.41,75809.0,81.3478,81.6801,81.2647,81.6155,75809.0
2021-06-30 12:00:00,88.4,88.45,88.25,88.3,44127.0,81.6062,81.6524,81.4678,81.5139,44127.0
2021-06-30 12:30:00,88.3,88.42,88.27,88.36,28568.0,81.5139,81.6247,81.4862,81.5693,28568.0
2021-06-30 13:00:00,88.34,88.38,88.18,88.2,57095.0,81.5508,81.5878,81.4031,81.4216,57095.0
2021-06-30 13:30:00,88.2,88.26,88.09,88.2,39395.0,81.4216,81.477,81.3201,81.4216,39395.0
2021-06-30 14:00:00,88.18,88.29,88.11,88.15,47018.0,81.4031,81.5047,81.3385,81.3754,47018.0
2021-06-30 14:30:00,88.17,88.17,87.92,88.0,48869.0,81.3939,81.3939,81.1631,81.237,48869.0
2021-06-30 15:00:00,88.0,88.06,87.95,87.96,71163.0,81.237,81.2924,81.1908,81.2,71163.0
2021-06-30 15:30:00,87.95,88.4,87.86,88.27,298742.0,81.1908,81.6062,81.1077,81.4862,298742.0
2021-07-01 09:30:00,87.49,88.96,87.09,87.47,469439.0,80.7662,82.1232,80.3969,80.7477,469439.0
2021-07-01 10:00:00,87.42,87.54,86.69,86.82,255866.0,80.7015,80.8123,80.0277,80.1477,255866.0
2021-07-01 10:30:00,86.81,87.5,86.75,87.38,166229.0,80.1384,80.7754,80.083,80.6646,166229.0
2021-07-01 11:00:00,87.36,88.09,87.33,88.09,143535.0,80.6462,81.3201,80.6185,81.3201,143535.0
2021-07-01 11:30:00,88.05,88.29,88.0,88.27,95317.0,81.2831,81.5047,81.237,81.4862,95317.0
2021-07-01 12:00:00,88.27,88.48,88.09,88.1,74300.0,81.4862,81.6801,81.3201,81.3293,74300.0
2021-07-01 12:30:00,88.1,88.3,88.07,88.09,50213.0,81.3293,81.5139,81.3016,81.3201,50213.0
2021-07-01 13:00:00,88.08,88.19,87.96,88.02,33187.0,81.3108,81.4124,81.2,81.2554,33187.0
2021-07-01 13:30:00,88.01,88.23,88.0,88.12,39684.0,81.2462,81.4493,81.237,81.3478,39684.0
2021-07-01 14:00:00,88.13,88.28,88.03,88.23,53772.0,81.357,81.4955,81.2647,81.4493,53772.0
2021-07-01 14:30:00,88.22,88.23,88.1,88.23,34000.0,81.4401,81.4493,81.3293,81.4493,34000.0
2021-07-01 15:00:00,88.23,88.23,87.9,87.92,59429.0,81.4493,81.4493,81.1447,81.1631,59429.0
2021-07-01 15:30:00,87.94,88.01,87.84,87.95,222874.0,81.1816,81.2462,81.0893,81.1908,222874.0
2021-07-02 09:30:00,88.62,89.05,88.19,88.92,91863.0,81.8093,82.2063,81.4124,82.0863,91863.0
2021-07-02 10:00:00,88.9,88.9,88.48,88.57,46237.0,82.0678,82.0678,81.6801,81.7632,46237.0
2021-07-02 10:30:00,88.56,88.99,88.54,88.93,40411.0,81.7539,82.1509,81.7355,82.0955,40411.0
2021-07-02 11:00:00,88.97,89.16,88.85,89.15,36335.0,82.1324,82.3078,82.0216,82.2986,36335.0
2021-07-02 11:30:00,89.12,89.23,89.0,89.2,35314.0,82.2709,82.3724,82.1601,82.3448,35314.0
2021-07-02 12:00:00,89.2,89.22,89.04,89.08,25814.0,82.3448,82.3632,82.197,82.234,25814.0
2021-07-02 12:30:00,89.08,89.18,88.97,89.02,33057.0,82.234,82.3263,82.1324,82.1786,33057.0
2021-07-02 13:00:00,89.02,89.16,88.95,89.15,37622.0,82.1786,82.3078,82.114,82.2986,37622.0
2021-07-02 13:30:00,89.15,89.19,89.02,89.13,34022.0,82.2986,82.3355,82.1786,82.2801,34022.0
2021-07-02 14:00:00,89.12,89.18,89.04,89.14,30115.0,82.2709,82.3263,82.197,82.2894,30115.0
2021-07-02 14:30:00,89.14,89.18,88.98,89.07,36243.0,82.2894,82.3263,82.1417,82.2247,36243.0
2021-07-02 15:00:00,89.06,89.15,88.75,88.75,56322.0,82.2155,82.2986,81.9293,81.9293,56322.0
2021-07-02 15:30:00,88.75,88.81,88.53,88.57,178038.0,81.9293,81.9847,81.7262,81.7632,178038.0
2021-07-06 09:30:00,88.5,88.62,88.01,88.03,53737.0,81.6985,81.8093,81.2462,81.2647,53737.0
2021-07-06 10:00:00,88.03,88.13,87.61,87.83,50849.0,81.2647,81.357,80.8769,81.08,50849.0
2021-07-06 10:30:00,87.81,87.82,87.4,87.54,44437.0,81.0616,81.0708,80.6831,80.8123,44437.0
2021-07-06 11:00:00,87.54,87.77,87.51,87.61,43477.0,80.8123,81.0247,80.7846,80.8769,43477.0
2021-07-06 11:30:00,87.59,87.71,87.54,87.7,29030.0,80.8585,80.9693,80.8123,80.96,29030.0
2021-07-06 12:00:00,87.7,88.03,87.62,87.95,38170.0,80.96,81.2647,80.8862,81.1908,38170.0
2021-07-06 12:30:00,87.95,88.0,87.74,87.75,25246.0,81.1908,81.237,80.997,81.0062,25246.0
2021-07-06 13:00:00,87.75,87.95,87.73,87.9,32138.0,81.0062,81.1908,80.9877,81.1447,32138.0
2021-07-06 13:30:00,87.9,87.99,87.85,87.88,25709.0,81.1447,81.2277,81.0985,81.1262,25709.0
2021-07-06 14:00:00,87.89,88.02,87.86,87.92,27869.0,81.1354,81.2554,81.1077,81.1631,27869.0
2021-07-06 14:30:00,87.92,88.05,87.91,87.94,24126.0,81.1631,81.2831,81.1539,81.1816,24126.0
2021-07-06 15:00:00,87.93,88.16,87.92,88.13,37750.0,81.1724,81.3847,81.1631,81.357,37750.0
2021-07-06 15:30:00,88.17,88.32,88.01,88.01,174116.0,81.3939,81.5324,81.2462,81.2462,174116.0
2021-07-07 09:30:00,87.9,88.23,87.68,88.16,44440.0,81.1447,81.4493,80.9416,81.3847,44440.0
2021-07-07 10:00:00,88.2,88.46,88.06,88.46,41187.0,81.4216,81.6616,81.2924,81.6616,41187.0
2021-07-07 10:30:00,88.48,88.76,88.46,88.68,41042.0,81.6801,81.9386,81.6616,81.8647,41042.0
2021-07-07 11:00:00,88.7,88.72,88.48,88.65,39235.0,81.8832,81.9016,81.6801,81.837,39235.0
2021-07-07 11:30:00,88.65,88.78,88.43,88.46,36820.0,81.837,81.957,81.6339,81.6616,36820.0
2021-07-07 12:00:00,88.47,88.57,88.25,88.25,25034.0,81.6709,81.7632,81.4678,81.4678,25034.0
2021-07-07 12:30:00,88.26,88.38,88.12,88.23,34422.0,81.477,81.5878,81.3478,81.4493,34422.0
2021-07-07 13:00:00,88.24,88.25,87.99,87.99,23696.0,81.4585,81.4678,81.2277,81.2277,23696.0
2021-07-07 13:30:00,88.01,88.25,87.99,88.08,28101.0,81.2462,81.4678,81.2277,81.3108,28101.0
2021-07-07 14:00:00,88.08,88.1,87.91,87.91,24396.0,81.3108,81.3293,81.1539,81.1539,24396.0
2021-07-07 14:30:00,87.92,88.06,87.91,88.01,24843.0,81.1631,81.2924,81.1539,81.2462,24843.0
2021-07-07 15:00:00,88.01,88.16,88.0,88.13,29194.0,81.2462,81.3847,81.237,81.357,29194.0
2021-07-07 15:30:00,88.12,88.21,88.04,88.19,155851.0,81.3478,81.4308,81.2739,81.4124,155851.0
2021-07-08 09:30:00,87.87,88.65,87.59,88.55,47467.0,81.117,81.837,80.8585,81.7447,47467.0
2021-07-08 10:00:00,88.5,88.5,87.6,87.74,40837.0,81.6985,81.6985,80.8677,80.997,40837.0
2021-07-08 10:30:00,87.73,87.78,87.32,87.53,102441.0,80.9877,81.0339,80.6092,80.8031,102441.0
2021-07-08 11:00:00,87.54,87.69,87.39,87.5,45628.0,80.8123,80.9508,80.6739,80.7754,45628.0
2021-07-08 11:30:00,87.5,87.51,87.23,87.24,26002.0,80.7754,80.7846,80.5262,80.5354,26002.0
2021-07-08 12:00:00,87.23,87.4,87.06,87.2,33069.0,80.5262,80.6831,80.3692,80.4985,33069.0
2021-07-08 12:30:00,87.22,87.39,87.14,87.34,18400.0,80.5169,80.6739,80.4431,80.6277,18400.0
2021-07-08 13:00:00,87.31,87.32,87.14,87.22,22174.0,80.6,80.6092,80.4431,80.5169,22174.0
2021-07-08 13:30:00,87.22,87.25,87.11,87.22,24534.0,80.5169,80.5446,80.4154,80.5169,24534.0
2021-07-08 14:00:00,87.2,87.21,86.96,87.02,32409.0,80.4985,80.5077,80.2769,80.3323,32409.0
2021-07-08 14:30:00,87.0,87.09,86.95,87.01,42783.0,80.3138,80.3969,80.2677,80.3231,42783.0
2021-07-08 15:00:00,87.03,87.1,86.89,87.04,47368.0,80.3415,80.4061,80.2123,80.3508,47368.0
2021-07-08 15:30:00,87.04,87.22,86.91,87.11,252894.0,80.3508,80.5169,80.2307,80.4154,252894.0
2021-07-09 09:30:00,87.16,87.27,86.89,87.05,67730.0,80.7756,80.8776,80.5254,80.6737,67730.0
2021-07-09 10:00:00,87.08,87.12,86.8,86.93,41407.0,80.7015,80.7385,80.442,80.5625,41407.0
2021-07-09 10:30:00,86.91,86.91,86.43,86.45,56116.0,80.5439,80.5439,80.0991,80.1176,56116.0
2021-07-09 11:00:00,86.43,86.87,86.37,86.81,40371.0,80.0991,80.5069,80.0435,80.4513,40371.0
2021-07-09 11:30:00,86.84,86.89,86.57,86.66,41753.0,80.4791,80.5254,80.2288,80.3122,41753.0
2021-07-09 12:00:00,86.68,86.72,86.48,86.48,34189.0,80.3308,80.3678,80.1454,80.1454,34189.0
2021-07-09 12:30:00,86.5,86.58,86.44,86.53,34757.0,80.164,80.2381,80.1084,80.1918,34757.0
2021-07-09 13:00:00,86.55,86.67,86.49,86.66,27439.0,80.2103,80.3215,80.1547,80.3122,27439.0
2021-07-09 13:30:00,86.67,86.96,86.67,86.96,46539.0,80.3215,80.5903,80.3215,80.5903,46539.0
2021-07-09 14:00:00,86.96,87.09,86.95,87.05,24447.0,80.5903,80.7107,80.581,80.6737,24447.0
2021-07-09 14:30:00,87.06,87.26,87.04,87.23,23036.0,80.6829,80.8683,80.6644,80.8405,23036.0
2021-07-09 15:00:00,87.22,87.25,87.16,87.21,28223.0,80.8312,80.859,80.7756,80.822,28223.0
2021-07-09 15:30:00,87.2,87.25,86.99,87.11,194279.0,80.8127,80.859,80.6181,80.7293,194279.0
2021-07-12 09:30:00,86.95,86.95,86.38,86.39,42695.0,80.581,80.581,80.0528,80.062,42695.0
2021-07-12 10:00:00,86.44,86.44,86.17,86.26,30514.0,80.1084,80.1084,79.8581,79.9415,30514.0
2021-07-12 10:30:00,86.27,86.36,86.02,86.03,37561.0,79.9508,80.0342,79.7191,79.7284,37561.0
2021-07-12 11:00:00,86.05,86.16,85.88,86.07,39787.0,79.7469,79.8489,79.5894,79.7655,39787.0
2021-07-12 11:30:00,86.06,86.13,85.85,85.89,56577.0,79.7562,79.8211,79.5616,79.5986,56577.0
2021-07-12 12:00:00,85.9,86.21,85.89,86.21,30455.0,79.6079,79.8952,79.5986,79.8952,30455.0
2021-07-12 12:30:00,86.2,86.25,86.1,86.12,21750.0,79.8859,79.9323,79.7933,79.8118,21750.0
2021-07-12 13:00:00,86.12,86.3,86.09,86.29,26658.0,79.8118,79.9786,79.784,79.9693,26658.0
2021-07-12 13:30:00,86.28,86.4,86.22,86.36,26967.0,79.9601,80.0713,79.9045,80.0342,26967.0
2021-07-12 14:00:00,86.39,86.51,86.32,86.47,29641.0,80.062,80.1732,79.9971,80.1362,29641.0
2021-07-12 14:30:00,86.47,86.56,86.42,86.46,35015.0,80.1362,80.2196,80.0898,80.1269,35015.0
2021-07-12 15:00:00,86.46,86.58,86.38,86.56,43021.0,80.1269,80.2381,80.0528,80.2196,43021.0
2021-07-12 15:30:00,86.58,86.7,86.42,86.68,171684.0,80.2381,80.3493,80.0898,80.3308,171684.0
2021-07-13 09:30:00,86.55,86.89,86.14,86.41,45011.0,80.2103,80.5254,79.8303,80.0806,45011.0
2021-07-13 10:00:00,86.44,86.59,86.27,86.54,34392.0,80.1084,80.2474,79.9508,80.201,34392.0
2021-07-13 10:30:00,86.54,86.77,86.45,86.45,24238.0,80.201,80.4142,80.1176,80.1176,24238.0
2021-07-13 11:00:00,86.47,86.67,86.43,86.64,15460.0,80.1362,80.3215,80.0991,80.2937,15460.0
2021-07-13 11:30:00,86.61,86.73,86.49,86.53,14599.0,80.2659,80.3771,80.1547,80.1918,14599.0
2021-07-13 12:00:00,86.53,86.7,86.42,86.44,39955.0,80.1918,80.3493,80.0898,80.1084,39955.0
2021-07-13 12:30:00,86.44,86.48,86.34,86.44,19765.0,80.1084,80.1454,80.0157,80.1084,19765.0
2021-07-13 13:00:00,86.42,86.42,86.2,86.23,14863.0,80.0898,80.0898,79.8859,79.9137,14863.0
2021-07-13 13:30:00,86.22,86.28,86.08,86.19,23012.0,79.9045,79.9601,79.7747,79.8767,23012.0
2021-07-13 14:00:00,86.17,86.17,85.94,85.97,25096.0,79.8581,79.8581,79.645,79.6728,25096.0
2021-07-13 14:30:00,85.97,85.97,85.81,85.89,40736.0,79.6728,79.6728,79.5245,79.5986,40736.0
2021-07-13 15:00:00,85.89,85.89,85.52,85.7,35161.0,79.5986,79.5986,79.2557,79.4226,35161.0
2021-07-13 15:30:00,85.7,85.79,85.54,85.69,143526.0,79.4226,79.506,79.2743,79.4133,143526.0
2021-07-14 09:30:00,85.63,85.93,85.36,85.57,60715.0,79.3577,79.6357,79.1075,79.3021,60715.0
2021-07-14 10:00:00,85.61,85.78,85.29,85.78,47412.0,79.3392,79.4967,79.0426,79.4967,47412.0
2021-07-14 10:30:00,85.73,86.28,85.67,86.13,38219.0,79.4504,79.9601,79.3948,79.8211,38219.0
2021-07-14 11:00:00,86.12,86.13,85.75,85.96,33509.0,79.8118,79.8211,79.4689,79.6635,33509.0
2021-07-14 11:30:00,85.94,86.27,85.86,86.25,13457.0,79.645,79.9508,79.5708,79.9323,13457.0
2021-07-14 12:00:00,86.23,86.28,86.15,86.2,19588.0,79.9137,79.9601,79.8396,79.8859,19588.0
2021-07-14 12:30:00,86.22,86.25,86.01,86.07,17167.0,79.9045,79.9323,79.7099,79.7655,17167.0
2021-07-14 13:00:00,86.04,86.2,86.0,86.17,17561.0,79.7377,79.8859,79.7006,79.8581,17561.0
2021-07-14 13:30:00,86.15,86.31,86.05,86.3,14617.0,79.8396,79.9879,79.7469,79.9786,14617.0
2021-07-14 14:00:00,86.29,86.38,86.25,86.31,15112.0,79.9693,80.0528,79.9323,79.9879,15112.0
2021-07-14 14:30:00,86.31,86.38,86.25,86.33,16142.0,79.9879,80.0528,79.9323,80.0064,16142.0
2021-07-14 15:00:00,86.34,86.39,86.28,86.28,19408.0,80.0157,80.062,79.9601,79.9601,19408.0
2021-07-14 15:30:00,86.28,86.44,86.09,86.23,196390.0,79.9601,80.1084,79.784,79.9137,196390.0
2021-07-15 09:30:00,86.15,86.58,86.11,86.25,33512.0,79.8396,80.2381,79.8025,79.9323,33512.0
2021-07-15 10:00:00,86.24,86.5,86.08,86.12,19822.0,79.923,80.164,79.7747,79.8118,19822.0
2021-07-15 10:30:00,86.16,86.34,85.93,85.93,33100.0,79.8489,80.0157,79.6357,79.6357,33100.0
2021-07-15 11:00:00,85.95,85.97,85.83,85.87,21408.0,79.6542,79.6728,79.543,79.5801,21408.0
2021-07-15 11:30:00,85.9,86.03,85.84,85.84,14085.0,79.6079,79.7284,79.5523,79.5523,14085.0
2021-07-15 12:00:00,85.87,86.17,85.87,86.07,13760.0,79.5801,79.8581,79.5801,79.7655,13760.0
2021-07-15 12:30:00,86.09,86.29,86.09,86.27,12741.0,79.784,79.9693,79.784,79.9508,12741.0
2021-07-15 13:00:00,86.27,86.45,86.19,86.29,17994.0,79.9508,80.1176,79.8767,79.9693,17994.0
2021-07-15 13:30:00,86.3,86.61,86.28,86.61,21093.0,79.9786,80.2659,79.9601,80.2659,21093.0
2021-07-15 14:00:00,86.57,86.75,86.52,86.72,25511.0,80.2288,80.3956,80.1825,80.3678,25511.0
2021-07-15 14:30:00,86.7,86.71,86.51,86.64,16546.0,80.3493,80.3586,80.1732,80.2937,16546.0
2021-07-15 15:00:00,86.65,86.92,86.62,86.89,18336.0,80.303,80.5532,80.2752,80.5254,18336.0
2021-07-15 15:30:00,86.87,87.09,86.87,87.06,115172.0,80.5069,80.7107,80.5069,80.6829,115172.0
2021-07-16 09:30:00,87.29,87.38,87.01,87.31,46847.0,80.8961,80.9795,80.6366,80.9146,46847.0
2021-07-16 10:00:00,87.39,87.55,87.0,87.12,23989.0,80.9888,81.1371,80.6273,80.7385,23989.0
2021-07-16 10:30:00,87.12,87.31,87.04,87.21,18454.0,80.7385,80.9146,80.6644,80.822,18454.0
2021-07-16 11:00:00,87.22,87.39,87.17,87.35,11957.0,80.8312,80.9888,80.7849,80.9517,11957.0
2021-07-16 11:30:00,87.34,87.48,87.33,87.45,11459.0,80.9424,81.0722,80.9332,81.0444,11459.0
2021-07-16 12:00:00,87.48,87.69,87.43,87.63,13797.0,81.0722,81.2668,81.0258,81.2112,13797.0
2021-07-16 12:30:00,87.62,87.7,87.53,87.56,12763.0,81.2019,81.2761,81.1185,81.1463,12763.0
2021-07-16 13:00:00,87.49,87.66,87.47,87.64,10475.0,81.0814,81.239,81.0629,81.2205,10475.0
2021-07-16 13:30:00,87.64,87.73,87.61,87.72,9637.0,81.2205,81.3039,81.1927,81.2946,9637.0
2021-07-16 14:00:00,87.72,87.79,87.67,87.69,15307.0,81.2946,81.3595,81.2483,81.2668,15307.0
2021-07-16 14:30:00,87.68,87.73,87.57,87.72,15347.0,81.2575,81.3039,81.1556,81.2946,15347.0
2021-07-16 15:00:00,87.71,87.82,87.62,87.78,52184.0,81.2853,81.3873,81.2019,81.3502,52184.0
2021-07-16 15:30:00,87.77,87.97,87.68,87.9,188883.0,81.3409,81.5263,81.2575,81.4614,188883.0
2021-07-19 09:30:00,87.71,88.6,87.33,88.34,112789.0,81.2853,82.1101,80.9332,81.8692,112789.0
2021-07-19 10:00:00,88.34,88.54,88.01,88.18,51154.0,81.8692,82.0545,81.5634,81.7209,51154.0
2021-07-19 10:30:00,88.19,88.19,87.67,87.99,34897.0,81.7302,81.7302,81.2483,81.5448,34897.0
2021-07-19 11:00:00,87.98,88.13,87.77,87.87,41240.0,81.5356,81.6746,81.3409,81.4336,41240.0
2021-07-19 11:30:00,87.85,87.92,87.64,87.74,43321.0,81.4151,81.4799,81.2205,81.3131,43321.0
2021-07-19 12:00:00,87.74,87.74,87.36,87.59,29789.0,81.3131,81.3131,80.961,81.1741,29789.0
2021-07-19 12:30:00,87.55,87.77,87.49,87.77,22198.0,81.1371,81.3409,81.0814,81.3409,22198.0
2021-07-19 13:00:00,87.76,87.83,87.54,87.57,26931.0,81.3317,81.3965,81.1278,81.1556,26931.0
2021-07-19 13:30:00,87.5,87.63,87.35,87.58,25099.0,81.0907,81.2112,80.9517,81.1649,25099.0
2021-07-19 14:00:00,87.6,87.92,87.55,87.78,45377.0,81.1834,81.4799,81.1371,81.3502,45377.0
2021-07-19 14:30:00,87.77,87.8,87.48,87.71,50826.0,81.3409,81.3687,81.0722,81.2853,50826.0
2021-07-19 15:00:00,87.74,88.03,87.71,87.88,43801.0,81.3131,81.5819,81.2853,81.4429,43801.0
2021-07-19 15:30:00,87.86,88.64,87.8,88.6,227548.0,81.4243,82.1472,81.3687,82.1101,227548.0
2021-07-20 09:30:00,88.65,89.33,88.46,89.28,65116.0,82.1565,82.7867,81.9804,82.7403,65116.0
2021-07-20 10:00:00,89.35,89.53,88.62,88.68,46689.0,82.8052,82.972,82.1287,82.1843,46689.0
2021-07-20 10:30:00,88.71,88.96,88.59,88.79,43741.0,82.2121,82.4438,82.1009,82.2862,43741.0
2021-07-20 11:00:00,88.82,88.92,88.46,88.46,30187.0,82.314,82.4067,81.9804,81.9804,30187.0
2021-07-20 11:30:00,88.46,88.48,88.09,88.36,22360.0,81.9804,81.9989,81.6375,81.8877,22360.0
2021-07-20 12:00:00,88.36,88.4,88.13,88.14,16993.0,81.8877,81.9248,81.6746,81.6838,16993.0
2021-07-20 12:30:00,88.14,88.35,88.01,88.31,19832.0,81.6838,81.8785,81.5634,81.8414,19832.0
2021-07-20 13:00:00,88.29,88.38,88.03,88.11,19906.0,81.8228,81.9063,81.5819,81.656,19906.0
2021-07-20 13:30:00,88.12,88.21,88.1,88.11,17301.0,81.6653,81.7487,81.6468,81.656,17301.0
2021-07-20 14:00:00,88.13,88.32,88.0,88.01,27817.0,81.6746,81.8506,81.5541,81.5634,27817.0
2021-07-20 14:30:00,88.02,88.1,87.83,87.87,29785.0,81.5726,81.6468,81.3965,81.4336,29785.0
2021-07-20 15:00:00,87.88,87.97,87.69,87.78,52510.0,81.4429,81.5263,81.2668,81.3502,52510.0
2021-07-20 15:30:00,87.77,87.92,87.62,87.7,167989.0,81.3409,81.4799,81.2019,81.2761,167989.0
2021-07-21 09:30:00,87.59,87.65,86.56,86.6,45817.0,81.1741,81.2297,80.2196,80.2566,45817.0
2021-07-21 10:00:00,86.56,86.62,85.95,86.31,65015.0,80.2196,80.2752,79.6542,79.9879,65015.0
2021-07-21 10:30:00,86.25,86.6,86.08,86.57,81287.0,79.9323,80.2566,79.7747,80.2288,81287.0
2021-07-21 11:00:00,86.57,86.57,86.04,86.13,39716.0,80.2288,80.2288,79.7377,79.8211,39716.0
2021-07-21 11:30:00,86.13,86.27,85.85,86.1,50334.0,79.8211,79.9508,79.5616,79.7933,50334.0
2021-07-21 12:00:00,86.02,86.02,85.63,85.65,42868.0,79.7191,79.7191,79.3577,79.3762,42868.0
2021-07-21 12:30:00,85.66,85.76,85.58,85.76,24370.0,79.3855,79.4782,79.3114,79.4782,24370.0
2021-07-21 13:00:00,85.75,85.83,85.61,85.72,29039.0,79.4689,79.543,79.3392,79.4411,29039.0
2021-07-21 13:30:00,85.75,85.98,85.7,85.89,41800.0,79.4689,79.6821,79.4226,79.5986,41800.0
2021-07-21 14:00:00,85.9,85.91,85.77,85.83,23827.0,79.6079,79.6172,79.4874,79.543,23827.0
2021-07-21 14:30:00,85.86,86.07,85.81,85.97,42579.0,79.5708,79.7655,79.5245,79.6728,42579.0
2021-07-21 15:00:00,85.98,86.02,85.81,85.87,50147.0,79.6821,79.7191,79.5245,79.5801,50147.0
2021-07-21 15:30:00,85.84,85.93,85.54,85.56,207241.0,79.5523,79.6357,79.2743,79.2928,207241.0
2021-07-22 09:30:00,85.36,85.42,84.59,84.68,64656.0,79.1075,79.1631,78.3939,78.4773,64656.0
2021-07-22 10:00:00,84.62,84.75,84.37,84.4,67025.0,78.4217,78.5421,78.19,78.2178,67025.0
2021-07-22 10:30:00,84.47,85.16,84.44,85.16,59194.0,78.2827,78.9221,78.2549,78.9221,59194.0
2021-07-22 11:00:00,85.14,85.24,84.91,85.08,35620.0,78.9036,78.9963,78.6904,78.848,35620.0
2021-07-22 11:30:00,85.05,85.13,84.77,84.83,38034.0,78.8202,78.8943,78.5607,78.6163,38034.0
2021-07-22 12:00:00,84.85,85.12,84.75,84.75,32728.0,78.6348,78.885,78.5421,78.5421,32728.0
2021-07-22 12:30:00,84.74,84.9,84.55,84.71,39955.0,78.5329,78.6812,78.3568,78.5051,39955.0
2021-07-22 13:00:00,84.71,84.73,84.54,84.64,30391.0,78.5051,78.5236,78.3475,78.4402,30391.0
2021-07-22 13:30:00,84.66,84.78,84.54,84.58,33917.0,78.4587,78.5699,78.3475,78.3846,33917.0
2021-07-22 14:00:00,84.61,84.66,84.48,84.58,35818.0,78.4124,78.4587,78.2919,78.3846,35818.0
2021-07-22 14:30:00,84.54,84.78,84.52,84.75,42793.0,78.3475,78.5699,78.329,78.5421,42793.0
2021-07-22 15:00:00,84.75,84.86,84.59,84.81,51687.0,78.5421,78.6441,78.3939,78.5978,51687.0
2021-07-22 15:30:00,84.81,84.96,84.65,84.73,187319.0,78.5978,78.7368,78.4495,78.5236,187319.0
2021-07-23 09:30:00,84.82,85.0,84.51,84.67,46393.0,78.607,78.7738,78.3197,78.468,46393.0
2021-07-23 10:00:00,84.7,85.24,84.7,84.82,31898.0,78.4958,78.9963,78.4958,78.607,31898.0
2021-07-23 10:30:00,84.87,85.27,84.81,85.21,27905.0,78.6534,79.0241,78.5978,78.9685,27905.0
2021-07-23 11:00:00,85.2,85.56,85.2,85.53,18166.0,78.9592,79.2928,78.9592,79.265,18166.0
2021-07-23 11:30:00,85.53,85.59,85.35,85.38,24715.0,79.265,79.3206,79.0982,79.126,24715.0
2021-07-23 12:00:00,85.4,85.57,85.4,85.57,27384.0,79.1445,79.3021,79.1445,79.3021,27384.0
2021-07-23 12:30:00,85.57,85.81,85.57,85.79,30064.0,79.3021,79.5245,79.3021,79.506,30064.0
2021-07-23 13:00:00,85.79,85.89,85.7,85.71,22251.0,79.506,79.5986,79.4226,79.4318,22251.0
2021-07-23 13:30:00,85.73,85.74,85.5,85.56,63071.0,79.4504,79.4596,79.2372,79.2928,63071.0
2021-07-23 14:00:00,85.55,85.63,85.49,85.62,24309.0,79.2835,79.3577,79.2279,79.3484,24309.0
2021-07-23 14:30:00,85.59,85.75,85.52,85.62,67990.0,79.3206,79.4689,79.2557,79.3484,67990.0
2021-07-23 15:00:00,85.63,85.89,85.59,85.85,59579.0,79.3577,79.5986,79.3206,79.5616,59579.0
2021-07-23 15:30:00,85.86,85.96,85.65,85.71,129951.0,79.5708,79.6635,79.3762,79.4318,129951.0
2021-07-26 09:30:00,85.17,85.75,85.17,85.4,45036.0,78.9314,79.4689,78.9314,79.1445,45036.0
2021-07-26 10:00:00,85.46,85.47,84.99,85.4,46378.0,79.2001,79.2094,78.7646,79.1445,46378.0
2021-07-26 10:30:00,85.35,85.48,85.21,85.29,36954.0,79.0982,79.2187,78.9685,79.0426,36954.0
2021-07-26 11:00:00,85.33,85.34,85.19,85.2,30479.0,79.0797,79.0889,78.9499,78.9592,30479.0
2021-07-26 11:30:00,85.18,85.32,85.12,85.32,21682.0,78.9407,79.0704,78.885,79.0704,21682.0
2021-07-26 12:00:00,85.33,85.44,85.21,85.26,20884.0,79.0797,79.1816,78.9685,79.0148,20884.0
2021-07-26 12:30:00,85.27,85.31,85.09,85.29,17592.0,79.0241,79.0611,78.8572,79.0426,17592.0
2021-07-26 13:00:00,85.28,85.48,85.28,85.32,18566.0,79.0333,79.2187,79.0333,79.0704,18566.0
2021-07-26 13:30:00,85.33,85.4,85.28,85.28,14926.0,79.0797,79.1445,79.0333,79.0333,14926.0
2021-07-26 14:00:00,85.29,85.46,85.28,85.32,23218.0,79.0426,79.2001,79.0333,79.0704,23218.0
2021-07-26 14:30:00,85.29,85.4,85.29,85.38,31448.0,79.0426,79.1445,79.0426,79.126,31448.0
2021-07-26 15:00:00,85.36,85.46,85.33,85.44,44245.0,79.1075,79.2001,79.0797,79.1816,44245.0
2021-07-26 15:30:00,85.42,85.51,85.28,85.4,148019.0,79.1631,79.2465,79.0333,79.1445,148019.0
2021-07-27 09:30:00,85.34,85.52,85.07,85.47,48061.0,79.0889,79.2557,78.8387,79.2094,48061.0
2021-07-27 10:00:00,85.45,85.93,85.45,85.62,50480.0,79.1909,79.6357,79.1909,79.3484,50480.0
2021-07-27 10:30:00,85.65,86.2,85.59,86.05,44748.0,79.3762,79.8859,79.3206,79.7469,44748.0
2021-07-27 11:00:00,86.06,86.31,85.91,86.29,40059.0,79.7562,79.9879,79.6172,79.9693,40059.0
2021-07-27 11:30:00,86.25,86.58,86.19,86.31,58975.0,79.9323,80.2381,79.8767,79.9879,58975.0
2021-07-27 12:00:00,86.3,86.52,86.05,86.19,46969.0,79.9786,80.1825,79.7469,79.8767,46969.0
2021-07-27 12:30:00,86.17,86.46,86.12,86.32,56357.0,79.8581,80.1269,79.8118,79.9971,56357.0
2021-07-27 13:00:00,86.31,86.51,86.25,86.51,63479.0,79.9879,80.1732,79.9323,80.1732,63479.0
2021-07-27 13:30:00,86.45,86.46,86.23,86.25,38528.0,80.1176,80.1269,79.9137,79.9323,38528.0
2021-07-27 14:00:00,86.26,86.28,86.0,86.0,32670.0,79.9415,79.9601,79.7006,79.7006,32670.0
2021-07-27 14:30:00,85.99,86.01,85.83,85.85,44191.0,79.6913,79.7099,79.543,79.5616,44191.0
2021-07-27 15:00:00,85.84,85.88,85.53,85.53,41382.0,79.5523,79.5894,79.265,79.265,41382.0
2021-07-27 15:30:00,85.53,85.85,85.46,85.74,181834.0,79.265,79.5616,79.2001,79.4596,181834.0
2021-07-28 09:30:00,85.42,85.71,84.74,84.91,58783.0,79.1631,79.4318,78.5329,78.6904,58783.0
2021-07-28 10:00:00,84.87,85.11,84.62,85.11,50859.0,78.6534,78.8758,78.4217,78.8758,50859.0
2021-07-28 10:30:00,85.08,85.33,84.64,84.66,49675.0,78.848,79.0797,78.4402,78.4587,49675.0
2021-07-28 11:00:00,84.68,84.68,84.32,84.55,52706.0,78.4773,78.4773,78.1436,78.3568,52706.0
2021-07-28 11:30:00,84.55,84.81,84.54,84.65,39599.0,78.3568,78.5978,78.3475,78.4495,39599.0
2021-07-28 12:00:00,84.62,84.62,84.27,84.28,32564.0,78.4217,78.4217,78.0973,78.1066,32564.0
2021-07-28 12:30:00,84.29,84.46,84.28,84.46,23791.0,78.1158,78.2734,78.1066,78.2734,23791.0
2021-07-28 13:00:00,84.46,84.46,84.32,84.33,18693.0,78.2734,78.2734,78.1436,78.1529,18693.0
2021-07-28 13:30:00,84.35,84.58,84.35,84.5,27232.0,78.1714,78.3846,78.1714,78.3105,27232.0
2021-07-28 14:00:00,84.48,84.79,84.29,84.78,26765.0,78.2919,78.5792,78.1158,78.5699,26765.0
2021-07-28 14:30:00,84.77,84.79,84.61,84.72,29500.0,78.5607,78.5792,78.4124,78.5143,29500.0
2021-07-28 15:00:00,84.72,84.74,84.54,84.59,27527.0,78.5143,78.5329,78.3475,78.3939,27527.0
2021-07-28 15:30:00,84.6,84.86,84.59,84.7,136690.0,78.4031,78.6441,78.3939,78.4958,136690.0
2021-07-29 09:30:00,85.01,85.07,84.52,84.74,51784.0,78.7831,78.8387,78.329,78.5329,51784.0
2021-07-29 10:00:00,84.77,84.79,84.15,84.19,48557.0,78.5607,78.5792,77.9861,78.0232,48557.0
2021-07-29 10:30:00,84.18,84.38,84.08,84.29,28019.0,78.0139,78.1992,77.9212,78.1158,28019.0
2021-07-29 11:00:00,84.3,84.38,84.1,84.24,48962.0,78.1251,78.1992,77.9398,78.0695,48962.0
2021-07-29 11:30:00,84.25,84.3,84.09,84.21,41249.0,78.0788,78.1251,77.9305,78.0417,41249.0
2021-07-29 12:00:00,84.21,84.3,84.11,84.21,26249.0,78.0417,78.1251,77.949,78.0417,26249.0
2021-07-29 12:30:00,84.22,84.3,84.16,84.16,34547.0,78.051,78.1251,77.9954,77.9954,34547.0
2021-07-29 13:00:00,84.18,84.44,84.18,84.39,22640.0,78.0139,78.2549,78.0139,78.2085,22640.0
2021-07-29 13:30:00,84.36,84.49,84.34,84.44,29542.0,78.1807,78.3012,78.1622,78.2549,29542.0
2021-07-29 14:00:00,84.44,84.44,84.29,84.3,19355.0,78.2549,78.2549,78.1158,78.1251,19355.0
2021-07-29 14:30:00,84.29,84.29,84.08,84.24,60581.0,78.1158,78.1158,77.9212,78.0695,60581.0
2021-07-29 15:00:00,84.23,84.39,84.21,84.39,40433.0,78.0602,78.2085,78.0417,78.2085,40433.0
2021-07-29 15:30:00,84.38,84.38,84.21,84.25,83729.0,78.1992,78.1992,78.0417,78.0788,83729.0
2021-07-30 09:30:00,84.47,85.04,84.3,84.8,39045.0,78.2827,78.8109,78.1251,78.5885,39045.0
2021-07-30 10:00:00,84.8,84.88,84.52,84.61,58671.0,78.5885,78.6626,78.329,78.4124,58671.0
2021-07-30 10:30:00,84.58,84.87,84.57,84.74,15931.0,78.3846,78.6534,78.3753,78.5329,15931.0
2021-07-30 11:00:00,84.75,85.05,84.57,85.05,46924.0,78.5421,78.8202,78.3753,78.8202,46924.0
2021-07-30 11:30:00,85.02,85.02,84.67,84.73,23488.0,78.7924,78.7924,78.468,78.5236,23488.0
2021-07-30 12:00:00,84.71,84.76,84.54,84.65,14162.0,78.5051,78.5514,78.3475,78.4495,14162.0
2021-07-30 12:30:00,84.66,84.82,84.58,84.81,15265.0,78.4587,78.607,78.3846,78.5978,15265.0
2021-07-30 13:00:00,84.83,84.87,84.64,84.69,16438.0,78.6163,78.6534,78.4402,78.4865,16438.0
2021-07-30 13:30:00,84.69,84.74,84.67,84.69,17611.0,78.4865,78.5329,78.468,78.4865,17611.0
2021-07-30 14:00:00,84.65,84.69,84.39,84.43,33069.0,78.4495,78.4865,78.2085,78.2456,33069.0
2021-07-30 14:30:00,84.43,84.55,84.43,84.51,21957.0,78.2456,78.3568,78.2456,78.3197,21957.0
2021-07-30 15:00:00,84.52,84.56,84.29,84.32,36135.0,78.329,78.3661,78.1158,78.1436,36135.0
2021-07-30 15:30:00,84.32,85.09,84.09,84.17,183299.0,78.1436,78.8572,77.9305,78.0046,183299.0
2021-08-02 09:30:00,84.21,84.76,83.88,83.95,81914.0,78.0417,78.5514,77.7359,77.8007,81914.0
2021-08-02 10:00:00,83.95,84.2,83.87,84.2,30482.0,77.8007,78.0324,77.7266,78.0324,30482.0
2021-08-02 10:30:00,84.2,84.44,84.14,84.43,18462.0,78.0324,78.2549,77.9768,78.2456,18462.0
2021-08-02 11:00:00,84.43,84.58,84.37,84.54,28579.0,78.2456,78.3846,78.19,78.3475,28579.0
2021-08-02 11:30:00,84.53,84.69,84.52,84.52,22070.0,78.3383,78.4865,78.329,78.329,22070.0
2021-08-02 12:00:00,84.54,84.64,84.37,84.38,16956.0,78.3475,78.4402,78.19,78.1992,16956.0
2021-08-02 12:30:00,84.38,84.43,84.23,84.28,17424.0,78.1992,78.2456,78.0602,78.1066,17424.0
2021-08-02 13:00:00,84.28,84.37,84.22,84.31,19634.0,78.1066,78.19,78.051,78.1344,19634.0
2021-08-02 13:30:00,84.31,84.34,84.17,84.19,35584.0,78.1344,78.1622,78.0046,78.0232,35584.0
2021-08-02 14:00:00,84.17,84.19,83.93,83.95,24042.0,78.0046,78.0232,77.7822,77.8007,24042.0
2021-08-02 14:30:00,83.95,84.04,83.85,83.98,22594.0,77.8007,77.8842,77.7081,77.8285,22594.0
2021-08-02 15:00:00,83.96,84.14,83.94,84.12,19116.0,77.81,77.9768,77.7915,77.9583,19116.0
2021-08-02 15:30:00,84.11,84.27,84.04,84.1,128613.0,77.949,78.0973,77.8842,77.9398,128613.0
2021-08-03 09:30:00,83.99,84.7,83.78,84.67,57031.0,77.8378,78.4958,77.6432,78.468,57031.0
2021-08-03 10:00:00,84.62,84.73,84.49,84.68,22117.0,78.4217,78.5236,78.3012,78.4773,22117.0
2021-08-03 10:30:00,84.66,84.94,84.65,84.85,31006.0,78.4587,78.7182,78.4495,78.6348,31006.0
2021-08-03 11:00:00,84.87,84.87,84.55,84.66,17351.0,78.6534,78.6534,78.3568,78.4587,17351.0
2021-08-03 11:30:00,84.66,84.84,84.55,84.67,22117.0,78.4587,78.6256,78.3568,78.468,22117.0
2021-08-03 12:00:00,84.65,84.69,84.41,84.49,18115.0,78.4495,78.4865,78.2271,78.3012,18115.0
2021-08-03 12:30:00,84.52,84.55,84.28,84.32,23544.0,78.329,78.3568,78.1066,78.1436,23544.0
2021-08-03 13:00:00,84.32,84.41,84.3,84.34,14243.0,78.1436,78.2271,78.1251,78.1622,14243.0
2021-08-03 13:30:00,84.34,84.39,84.12,84.18,21158.0,78.1622,78.2085,77.9583,78.0139,21158.0
2021-08-03 14:00:00,84.18,84.24,84.1,84.15,18994.0,78.0139,78.0695,77.9398,77.9861,18994.0
2021-08-03 14:30:00,84.15,84.18,83.9,83.96,35264.0,77.9861,78.0139,77.7544,77.81,35264.0
2021-08-03 15:00:00,83.94,83.95,83.81,83.81,45973.0,77.7915,77.8007,77.671,77.671,45973.0
2021-08-03 15:30:00,83.82,83.87,83.73,83.81,153500.0,77.6803,77.7266,77.5969,77.671,153500.0
2021-08-04 09:30:00,83.73,83.83,83.37,83.52,45754.0,77.5969,77.6895,77.2632,77.4022,45754.0
2021-08-04 10:00:00,83.54,83.54,83.01,83.03,32470.0,77.4208,77.4208,76.9296,76.9481,32470.0
2021-08-04 10:30:00,83.04,83.24,82.83,82.93,36964.0,76.9574,77.1428,76.7628,76.8555,36964.0
2021-08-04 11:00:00,82.87,83.01,82.7,82.7,31825.0,76.7999,76.9296,76.6423,76.6423,31825.0
2021-08-04 11:30:00,82.7,83.18,82.67,83.17,25605.0,76.6423,77.0871,76.6145,77.0779,25605.0
2021-08-04 12:00:00,83.19,83.24,82.85,82.89,23991.0,77.0964,77.1428,76.7813,76.8184,23991.0
2021-08-04 12:30:00,82.87,82.97,82.77,82.8,17935.0,76.7999,76.8925,76.7072,76.735,17935.0
2021-08-04 13:00:00,82.75,82.91,82.75,82.87,20020.0,76.6886,76.8369,76.6886,76.7999,20020.0
2021-08-04 13:30:00,82.87,83.08,82.84,82.95,28320.0,76.7999,76.9945,76.7721,76.874,28320.0
2021-08-04 14:00:00,82.96,83.09,82.87,82.99,33425.0,76.8833,77.0037,76.7999,76.9111,33425.0
2021-08-04 14:30:00,83.01,83.11,82.88,82.92,30924.0,76.9296,77.0223,76.8091,76.8462,30924.0
2021-08-04 15:00:00,82.92,83.0,82.83,82.89,39945.0,76.8462,76.9203,76.7628,76.8184,39945.0
2021-08-04 15:30:00,82.89,83.21,82.87,83.17,236320.0,76.8184,77.115,76.7999,77.0779,236320.0
2021-08-05 09:30:00,83.36,83.64,82.99,83.28,53616.0,77.254,77.5135,76.9111,77.1798,53616.0
2021-08-05 10:00:00,83.3,83.62,83.13,83.34,25543.0,77.1984,77.4949,77.0408,77.2354,25543.0
2021-08-05 10:30:00,83.34,83.39,83.05,83.13,18422.0,77.2354,77.2818,76.9667,77.0408,18422.0
2021-08-05 11:00:00,83.1,83.18,82.94,83.04,24715.0,77.013,77.0871,76.8647,76.9574,24715.0
2021-08-05 11:30:00,83.05,83.26,82.91,83.17,19293.0,76.9667,77.1613,76.8369,77.0779,19293.0
2021-08-05 12:00:00,83.14,83.34,83.11,83.33,18588.0,77.0501,77.2354,77.0223,77.2262,18588.0
2021-08-05 12:30:00,83.32,83.46,83.3,83.44,25792.0,77.2169,77.3466,77.1984,77.3281,25792.0
2021-08-05 13:00:00,83.44,83.46,83.31,83.44,22874.0,77.3281,77.3466,77.2076,77.3281,22874.0
2021-08-05 13:30:00,83.44,83.5,83.4,83.48,19183.0,77.3281,77.3837,77.291,77.3652,19183.0
2021-08-05 14:00:00,83.48,83.56,83.38,83.41,18591.0,77.3652,77.4393,77.2725,77.3003,18591.0
2021-08-05 14:30:00,83.43,83.47,83.22,83.25,23958.0,77.3188,77.3559,77.1242,77.152,23958.0
2021-08-05 15:00:00,83.25,83.28,83.1,83.23,28856.0,77.152,77.1798,77.013,77.1335,28856.0
2021-08-05 15:30:00,83.23,83.35,83.12,83.24,186087.0,77.1335,77.2447,77.0315,77.1428,186087.0
2021-08-06 09:30:00,83.18,83.73,83.18,83.48,45807.0,77.0871,77.5969,77.0871,77.3652,45807.0
2021-08-06 10:00:00,83.5,83.74,83.43,83.43,19674.0,77.3837,77.6061,77.3188,77.3188,19674.0
2021-08-06 10:30:00,83.4,83.43,83.23,83.3,15715.0,77.291,77.3188,77.1335,77.1984,15715.0
2021-08-06 11:00:00,83.33,83.37,83.09,83.14,18227.0,77.2262,77.2632,77.0037,77.0501,18227.0
2021-08-06 11:30:00,83.16,83.32,83.11,83.2,13995.0,77.0686,77.2169,77.0223,77.1057,13995.0
2021-08-06 12:00:00,83.21,83.22,83.07,83.19,16551.0,77.115,77.1242,76.9852,77.0964,16551.0
2021-08-06 12:30:00,83.19,83.28,83.15,83.23,31795.0,77.0964,77.1798,77.0593,77.1335,31795.0
2021-08-06 13:00:00,83.24,83.79,83.2,83.79,52246.0,77.1428,77.6525,77.1057,77.6525,52246.0
2021-08-06 13:30:00,83.77,83.95,83.76,83.8,63991.0,77.6339,77.8007,77.6247,77.6617,63991.0
2021-08-06 14:00:00,83.82,83.87,83.51,83.62,17995.0,77.6803,77.7266,77.393,77.4949,17995.0
2021-08-06 14:30:00,83.63,83.73,83.54,83.54,30860.0,77.5042,77.5969,77.4208,77.4208,30860.0
2021-08-06 15:00:00,83.53,83.63,83.5,83.53,28343.0,77.4115,77.5042,77.3837,77.4115,28343.0
2021-08-06 15:30:00,83.54,83.58,83.3,83.42,121576.0,77.4208,77.4578,77.1984,77.3096,121576.0
2021-08-09 09:30:00,83.68,84.0,83.5,83.68,22114.0,77.5505,77.8471,77.3837,77.5505,22114.0
2021-08-09 10:00:00,83.62,83.9,83.57,83.6,16890.0,77.4949,77.7544,77.4486,77.4764,16890.0
2021-08-09 10:30:00,83.59,83.64,83.27,83.41,22136.0,77.4671,77.5135,77.1706,77.3003,22136.0
2021-08-09 11:00:00,83.4,83.49,83.24,83.4,17358.0,77.291,77.3744,77.1428,77.291,17358.0
2021-08-09 11:30:00,83.34,83.44,83.26,83.4,11418.0,77.2354,77.3281,77.1613,77.291,11418.0
2021-08-09 12:00:00,83.37,83.38,83.24,83.31,10814.0,77.2632,77.2725,77.1428,77.2076,10814.0
2021-08-09 12:30:00,83.31,83.37,83.24,83.26,16680.0,77.2076,77.2632,77.1428,77.1613,16680.0
2021-08-09 13:00:00,83.27,83.43,83.27,83.39,9478.0,77.1706,77.3188,77.1706,77.2818,9478.0
2021-08-09 13:30:00,83.41,83.45,83.26,83.34,11322.0,77.3003,77.3374,77.1613,77.2354,11322.0
2021-08-09 14:00:00,83.35,83.6,83.35,83.6,17620.0,77.2447,77.4764,77.2447,77.4764,17620.0
2021-08-09 14:30:00,83.58,83.63,83.49,83.49,17508.0,77.4578,77.5042,77.3744,77.3744,17508.0
2021-08-09 15:00:00,83.48,83.65,83.42,83.65,21608.0,77.3652,77.5227,77.3096,77.5227,21608.0
2021-08-09 15:30:00,83.66,83.71,83.5,83.69,97654.0,77.532,77.5783,77.3837,77.5598,97654.0
2021-08-10 09:30:00,83.81,84.31,83.64,83.92,88260.0,77.671,78.1344,77.5135,77.7729,88260.0
2021-08-10 10:00:00,83.89,84.1,83.69,83.81,27792.0,77.7451,77.9398,77.5598,77.671,27792.0
2021-08-10 10:30:00,83.81,83.99,83.63,83.87,36587.0,77.671,77.8378,77.5042,77.7266,36587.0
2021-08-10 11:00:00,83.86,84.09,83.78,83.86,48747.0,77.7173,77.9305,77.6432,77.7173,48747.0
2021-08-10 11:30:00,83.88,84.28,83.76,84.19,36677.0,77.7359,78.1066,77.6247,78.0232,36677.0
2021-08-10 12:00:00,84.2,84.2,83.8,83.88,47942.0,78.0324,78.0324,77.6617,77.7359,47942.0
2021-08-10 12:30:00,83.88,83.88,83.74,83.79,34328.0,77.7359,77.7359,77.6061,77.6525,34328.0
2021-08-10 13:00:00,83.79,83.81,83.65,83.79,32192.0,77.6525,77.671,77.5227,77.6525,32192.0
2021-08-10 13:30:00,83.79,83.95,83.78,83.85,24474.0,77.6525,77.8007,77.6432,77.7081,24474.0
2021-08-10 14:00:00,83.86,84.16,83.86,84.14,32913.0,77.7173,77.9954,77.7173,77.9768,32913.0
2021-08-10 14:30:00,84.15,84.17,84.02,84.05,21972.0,77.9861,78.0046,77.8656,77.8934,21972.0
2021-08-10 15:00:00,84.04,84.11,83.99,84.1,28691.0,77.8842,77.949,77.8378,77.9398,28691.0
2021-08-10 15:30:00,84.09,84.32,84.01,84.24,180701.0,77.9305,78.1436,77.8564,78.0695,180701.0
2021-08-11 09:30:00,84.24,84.95,84.24,84.86,58380.0,78.0695,78.7275,78.0695,78.6441,58380.0
2021-08-11 10:00:00,84.86,85.56,84.69,85.31,58168.0,78.6441,79.2928,78.4865,79.0611,58168.0
2021-08-11 10:30:00,85.33,85.55,85.17,85.5,55871.0,79.0797,79.2835,78.9314,79.2372,55871.0
2021-08-11 11:00:00,85.44,85.74,85.39,85.56,74178.0,79.1816,79.4596,79.1353,79.2928,74178.0
2021-08-11 11:30:00,85.54,85.92,85.51,85.89,41413.0,79.2743,79.6264,79.2465,79.5986,41413.0
2021-08-11 12:00:00,85.88,85.88,85.43,85.53,34429.0,79.5894,79.5894,79.1723,79.265,34429.0
2021-08-11 12:30:00,85.53,85.56,85.18,85.21,36199.0,79.265,79.2928,78.9407,78.9685,36199.0
2021-08-11 13:00:00,85.19,85.44,85.11,85.33,37591.0,78.9499,79.1816,78.8758,79.0797,37591.0
2021-08-11 13:30:00,85.35,85.65,85.31,85.58,31286.0,79.0982,79.3762,79.0611,79.3114,31286.0
2021-08-11 14:00:00,85.6,85.63,85.44,85.45,20266.0,79.3299,79.3577,79.1816,79.1909,20266.0
2021-08-11 14:30:00,85.47,85.55,85.44,85.46,24753.0,79.2094,79.2835,79.1816,79.2001,24753.0
2021-08-11 15:00:00,85.48,85.62,85.38,85.56,52953.0,79.2187,79.3484,79.126,79.2928,52953.0
2021-08-11 15:30:00,85.54,85.59,85.42,85.46,213069.0,79.2743,79.3206,79.1631,79.2001,213069.0
2021-08-12 09:30:00,85.61,85.61,85.09,85.35,33123.0,79.3392,79.3392,78.8572,79.0982,33123.0
2021-08-12 10:00:00,85.35,85.52,85.27,85.42,24765.0,79.0982,79.2557,79.0241,79.1631,24765.0
2021-08-12 10:30:00,85.44,85.6,85.38,85.54,16082.0,79.1816,79.3299,79.126,79.2743,16082.0
2021-08-12 11:00:00,85.52,85.66,85.45,85.54,14560.0,79.2557,79.3855,79.1909,79.2743,14560.0
2021-08-12 11:30:00,85.55,85.6,85.44,85.5,24130.0,79.2835,79.3299,79.1816,79.2372,24130.0
2021-08-12 12:00:00,85.48,85.67,85.48,85.63,19539.0,79.2187,79.3948,79.2187,79.3577,19539.0
2021-08-12 12:30:00,85.64,85.66,85.52,85.6,15964.0,79.367,79.3855,79.2557,79.3299,15964.0
2021-08-12 13:00:00,85.6,85.8,85.58,85.77,19114.0,79.3299,79.5152,79.3114,79.4874,19114.0
2021-08-12 13:30:00,85.78,85.8,85.65,85.75,24835.0,79.4967,79.5152,79.3762,79.4689,24835.0
2021-08-12 14:00:00,85.74,85.79,85.64,85.76,30056.0,79.4596,79.506,79.367,79.4782,30056.0
2021-08-12 14:30:00,85.77,85.84,85.68,85.81,50421.0,79.4874,79.5523,79.404,79.5245,50421.0
2021-08-12 15:00:00,85.8,85.8,85.54,85.67,40936.0,79.5152,79.5152,79.2743,79.3948,40936.0
2021-08-12 15:30:00,85.67,85.72,85.58,85.68,125639.0,79.3948,79.4411,79.3114,79.404,125639.0
2021-08-13 09:30:00,86.04,86.54,85.89,86.46,40588.0,79.7377,80.201,79.5986,80.1269,40588.0
2021-08-13 10:00:00,86.41,86.67,86.26,86.52,33214.0,80.0806,80.3215,79.9415,80.1825,33214.0
2021-08-13 10:30:00,86.52,86.81,86.27,86.79,37487.0,80.1825,80.4513,79.9508,80.4327,37487.0
2021-08-13 11:00:00,86.83,86.86,86.62,86.75,65051.0,80.4698,80.4976,80.2752,80.3956,65051.0
2021-08-13 11:30:00,86.77,86.86,86.7,86.78,23406.0,80.4142,80.4976,80.3493,80.4235,23406.0
2021-08-13 12:00:00,86.75,86.8,86.64,86.71,16083.0,80.3956,80.442,80.2937,80.3586,16083.0
2021-08-13 12:30:00,86.73,86.77,86.61,86.71,18520.0,80.3771,80.4142,80.2659,80.3586,18520.0
2021-08-13 13:00:00,86.73,86.73,86.64,86.69,19962.0,80.3771,80.3771,80.2937,80.34,19962.0
2021-08-13 13:30:00,86.69,86.73,86.62,86.72,19876.0,80.34,80.3771,80.2752,80.3678,19876.0
2021-08-13 14:00:00,86.7,86.79,86.66,86.75,17594.0,80.3493,80.4327,80.3122,80.3956,17594.0
2021-08-13 14:30:00,86.75,86.79,86.61,86.7,28134.0,80.3956,80.4327,80.2659,80.3493,28134.0
2021-08-13 15:00:00,86.71,86.76,86.52,86.6,40485.0,80.3586,80.4049,80.1825,80.2566,40485.0
2021-08-13 15:30:00,86.61,86.95,86.53,86.68,165272.0,80.2659,80.581,80.1918,80.3308,165272.0
2021-08-16 09:30:00,86.8,86.9,86.42,86.88,43901.0,80.442,80.5347,80.0898,80.5161,43901.0
2021-08-16 10:00:00,86.88,87.09,86.7,87.02,20840.0,80.5161,80.7107,80.3493,80.6459,20840.0
2021-08-16 10:30:00,87.09,87.18,86.91,87.02,23229.0,80.7107,80.7942,80.5439,80.6459,23229.0
2021-08-16 11:00:00,87.01,87.1,86.73,86.81,37478.0,80.6366,80.72,80.3771,80.4513,37478.0
2021-08-16 11:30:00,86.77,86.85,86.59,86.66,35048.0,80.4142,80.4883,80.2474,80.3122,35048.0
2021-08-16 12:00:00,86.68,86.89,86.68,86.89,25021.0,80.3308,80.5254,80.3308,80.5254,25021.0
2021-08-16 12:30:00,86.91,86.94,86.76,86.77,13321.0,80.5439,80.5717,80.4049,80.4142,13321.0
2021-08-16 13:00:00,86.76,86.84,86.71,86.81,19780.0,80.4049,80.4791,80.3586,80.4513,19780.0
2021-08-16 13:30:00,86.82,87.01,86.77,87.0,62391.0,80.4605,80.6366,80.4142,80.6273,62391.0
2021-08-16 14:00:00,86.97,87.09,86.9,87.05,33113.0,80.5995,80.7107,80.5347,80.6737,33113.0
2021-08-16 14:30:00,87.06,87.1,87.0,87.05,22315.0,80.6829,80.72,80.6273,80.6737,22315.0
2021-08-16 15:00:00,87.07,87.11,86.99,87.07,32605.0,80.6922,80.7293,80.6181,80.6922,32605.0
2021-08-16 15:30:00,87.07,87.44,87.0,87.37,120216.0,80.6922,81.0351,80.6273,80.9702,120216.0
2021-08-17 09:30:00,87.43,87.68,87.08,87.46,21739.0,81.0258,81.2575,80.7015,81.0536,21739.0
2021-08-17 10:00:00,87.5,87.87,87.37,87.87,33577.0,81.0907,81.4336,80.9702,81.4336,33577.0
2021-08-17 10:30:00,87.84,87.87,87.59,87.81,14074.0,81.4058,81.4336,81.1741,81.378,14074.0
2021-08-17 11:00:00,87.84,88.03,87.84,87.96,27072.0,81.4058,81.5819,81.4058,81.517,27072.0
2021-08-17 11:30:00,87.97,87.97,87.69,87.74,17373.0,81.5263,81.5263,81.2668,81.3131,17373.0
2021-08-17 12:00:00,87.71,87.73,87.5,87.57,11001.0,81.2853,81.3039,81.0907,81.1556,11001.0
2021-08-17 12:30:00,87.55,87.6,87.41,87.48,15412.0,81.1371,81.1834,81.0073,81.0722,15412.0
2021-08-17 13:00:00,87.47,87.51,87.3,87.37,15323.0,81.0629,81.1,80.9054,80.9702,15323.0
2021-08-17 13:30:00,87.4,87.54,87.34,87.45,16274.0,80.998,81.1278,80.9424,81.0444,16274.0
2021-08-17 14:00:00,87.46,87.56,87.42,87.42,16916.0,81.0536,81.1463,81.0166,81.0166,16916.0
2021-08-17 14:30:00,87.4,87.63,87.32,87.62,16954.0,80.998,81.2112,80.9239,81.2019,16954.0
2021-08-17 15:00:00,87.59,87.79,87.58,87.67,29523.0,81.1741,81.3595,81.1649,81.2483,29523.0
2021-08-17 15:30:00,87.68,87.96,87.65,87.81,134504.0,81.2575,81.517,81.2297,81.378,134504.0
2021-08-18 09:30:00,87.72,87.98,87.08,87.11,35048.0,81.2946,81.5356,80.7015,80.7293,35048.0
2021-08-18 10:00:00,87.08,87.34,86.97,87.07,24122.0,80.7015,80.9424,80.5995,80.6922,24122.0
2021-08-18 10:30:00,87.08,87.21,86.75,86.82,19400.0,80.7015,80.822,80.3956,80.4605,19400.0
2021-08-18 11:00:00,86.89,86.89,86.59,86.84,25352.0,80.5254,80.5254,80.2474,80.4791,25352.0
2021-08-18 11:30:00,86.88,86.93,86.73,86.77,23340.0,80.5161,80.5625,80.3771,80.4142,23340.0
2021-08-18 12:00:00,86.77,87.05,86.75,86.98,16806.0,80.4142,80.6737,80.3956,80.6088,16806.0
2021-08-18 12:30:00,86.95,86.96,86.8,86.86,11154.0,80.581,80.5903,80.442,80.4976,11154.0
2021-08-18 13:00:00,86.87,86.92,86.74,86.75,9491.0,80.5069,80.5532,80.3864,80.3956,9491.0
2021-08-18 13:30:00,86.77,86.85,86.71,86.75,13316.0,80.4142,80.4883,80.3586,80.3956,13316.0
2021-08-18 14:00:00,86.76,86.84,86.41,86.54,18187.0,80.4049,80.4791,80.0806,80.201,18187.0
2021-08-18 14:30:00,86.57,86.63,86.46,86.55,23538.0,80.2288,80.2844,80.1269,80.2103,23538.0
2021-08-18 15:00:00,86.58,86.58,86.42,86.46,30950.0,80.2381,80.2381,80.0898,80.1269,30950.0
2021-08-18 15:30:00,86.42,86.69,86.31,86.33,156902.0,80.0898,80.34,79.9879,80.0064,156902.0
2021-08-19 09:30:00,86.21,87.17,86.21,87.09,60042.0,79.8952,80.7849,79.8952,80.7107,60042.0
2021-08-19 10:00:00,86.94,87.21,86.84,87.0,23558.0,80.5717,80.822,80.4791,80.6273,23558.0
2021-08-19 10:30:00,87.0,87.11,86.68,87.02,29779.0,80.6273,80.7293,80.3308,80.6459,29779.0
2021-08-19 11:00:00,87.0,87.15,86.84,86.95,21448.0,80.6273,80.7663,80.4791,80.581,21448.0
2021-08-19 11:30:00,86.97,87.21,86.89,87.13,49014.0,80.5995,80.822,80.5254,80.7478,49014.0
2021-08-19 12:00:00,87.16,87.19,86.95,87.02,21282.0,80.7756,80.8034,80.581,80.6459,21282.0
2021-08-19 12:30:00,87.03,87.15,86.99,87.05,22739.0,80.6551,80.7663,80.6181,80.6737,22739.0
2021-08-19 13:00:00,87.07,87.1,86.92,86.93,27937.0,80.6922,80.72,80.5532,80.5625,27937.0
2021-08-19 13:30:00,86.95,87.05,86.88,86.94,25475.0,80.581,80.6737,80.5161,80.5717,25475.0
2021-08-19 14:00:00,86.95,87.14,86.92,87.02,39750.0,80.581,80.7571,80.5532,80.6459,39750.0
2021-08-19 14:30:00,87.03,87.3,86.93,87.28,27910.0,80.6551,80.9054,80.5625,80.8868,27910.0
2021-08-19 15:00:00,87.32,87.5,87.28,87.49,26679.0,80.9239,81.0907,80.8868,81.0814,26679.0
2021-08-19 15:30:00,87.47,87.59,87.32,87.5,123977.0,81.0629,81.1741,80.9239,81.0907,123977.0
2021-08-20 09:30:00,87.2,87.49,86.81,87.49,44960.0,80.8127,81.0814,80.4513,81.0814,44960.0
2021-08-20 10:00:00,87.55,87.75,87.36,87.75,22829.0,81.1371,81.3224,80.961,81.3224,22829.0
2021-08-20 10:30:00,87.74,87.92,87.65,87.81,31199.0,81.3131,81.4799,81.2297,81.378,31199.0
2021-08-20 11:00:00,87.83,87.85,87.46,87.47,34745.0,81.3965,81.4151,81.0536,81.0629,34745.0
2021-08-20 11:30:00,87.47,87.67,87.42,87.65,27666.0,81.0629,81.2483,81.0166,81.2297,27666.0
2021-08-20 12:00:00,87.67,87.8,87.62,87.77,26475.0,81.2483,81.3687,81.2019,81.3409,26475.0
2021-08-20 12:30:00,87.8,87.84,87.7,87.75,23807.0,81.3687,81.4058,81.2761,81.3224,23807.0
2021-08-20 13:00:00,87.75,87.79,87.39,87.41,25550.0,81.3224,81.3595,80.9888,81.0073,25550.0
2021-08-20 13:30:00,87.4,87.56,87.4,87.51,22515.0,80.998,81.1463,80.998,81.1,22515.0
2021-08-20 14:00:00,87.53,87.6,87.43,87.47,31834.0,81.1185,81.1834,81.0258,81.0629,31834.0
2021-08-20 14:30:00,87.49,87.62,87.44,87.58,31201.0,81.0814,81.2019,81.0351,81.1649,31201.0
2021-08-20 15:00:00,87.58,87.65,87.51,87.6,65038.0,81.1649,81.2297,81.1,81.1834,65038.0
2021-08-20 15:30:00,87.62,87.7,87.49,87.56,146871.0,81.2019,81.2761,81.0814,81.1463,146871.0
2021-08-23 09:30:00,87.4,87.5,86.6,86.91,28177.0,80.998,81.0907,80.2566,80.5439,28177.0
2021-08-23 10:00:00,86.97,87.13,86.78,86.94,23017.0,80.5995,80.7478,80.4235,80.5717,23017.0
2021-08-23 10:30:00,86.92,86.93,86.62,86.62,19530.0,80.5532,80.5625,80.2752,80.2752,19530.0
2021-08-23 11:00:00,86.65,86.76,86.61,86.66,18001.0,80.303,80.4049,80.2659,80.3122,18001.0
2021-08-23 11:30:00,86.7,86.73,86.49,86.49,20900.0,80.3493,80.3771,80.1547,80.1547,20900.0
2021-08-23 12:00:00,86.49,86.57,86.43,86.48,18703.0,80.1547,80.2288,80.0991,80.1454,18703.0
2021-08-23 12:30:00,86.47,86.64,86.43,86.63,17630.0,80.1362,80.2937,80.0991,80.2844,17630.0
2021-08-23 13:00:00,86.63,86.81,86.61,86.74,22893.0,80.2844,80.4513,80.2659,80.3864,22893.0
2021-08-23 13:30:00,86.74,86.91,86.69,86.88,25264.0,80.3864,80.5439,80.34,80.5161,25264.0
2021-08-23 14:00:00,86.86,86.95,86.72,86.78,30559.0,80.4976,80.581,80.3678,80.4235,30559.0
2021-08-23 14:30:00,86.76,86.89,86.76,86.88,23042.0,80.4049,80.5254,80.4049,80.5161,23042.0
2021-08-23 15:00:00,86.89,87.02,86.89,86.92,29680.0,80.5254,80.6459,80.5254,80.5532,29680.0
2021-08-23 15:30:00,86.89,86.96,86.69,86.72,201667.0,80.5254,80.5903,80.34,80.3678,201667.0
2021-08-24 09:30:00,86.74,86.74,85.53,85.57,50666.0,80.3864,80.3864,79.265,79.3021,50666.0
2021-08-24 10:00:00,85.59,85.96,85.54,85.88,46549.0,79.3206,79.6635,79.2743,79.5894,46549.0
2021-08-24 10:30:00,85.86,85.98,85.8,85.93,65701.0,79.5708,79.6821,79.5152,79.6357,65701.0
2021-08-24 11:00:00,85.92,86.06,85.83,85.92,56526.0,79.6264,79.7562,79.543,79.6264,56526.0
2021-08-24 11:30:00,85.94,85.98,85.83,85.83,30311.0,79.645,79.6821,79.543,79.543,30311.0
2021-08-24 12:00:00,85.82,85.91,85.72,85.73,55035.0,79.5338,79.6172,79.4411,79.4504,55035.0
2021-08-24 12:30:00,85.69,85.82,85.65,85.81,41801.0,79.4133,79.5338,79.3762,79.5245,41801.0
2021-08-24 13:00:00,85.81,85.93,85.78,85.83,27757.0,79.5245,79.6357,79.4967,79.543,27757.0
2021-08-24 13:30:00,85.83,85.89,85.8,85.84,24579.0,79.543,79.5986,79.5152,79.5523,24579.0
2021-08-24 14:00:00,85.83,85.98,85.83,85.9,19975.0,79.543,79.6821,79.543,79.6079,19975.0
2021-08-24 14:30:00,85.9,85.98,85.84,85.97,31728.0,79.6079,79.6821,79.5523,79.6728,31728.0
2021-08-24 15:00:00,85.98,86.05,85.82,85.89,35835.0,79.6821,79.7469,79.5338,79.5986,35835.0
2021-08-24 15:30:00,85.9,85.97,85.83,85.87,171976.0,79.6079,79.6728,79.543,79.5801,171976.0
2021-08-25 09:30:00,85.66,85.66,84.92,85.04,43211.0,79.3855,79.3855,78.6997,78.8109,43211.0
2021-08-25 10:00:00,85.11,85.61,85.05,85.58,17404.0,78.8758,79.3392,78.8202,79.3114,17404.0
2021-08-25 10:30:00,85.55,85.69,85.34,85.34,18270.0,79.2835,79.4133,79.0889,79.0889,18270.0
2021-08-25 11:00:00,85.36,85.52,85.25,85.33,13008.0,79.1075,79.2557,79.0055,79.0797,13008.0
2021-08-25 11:30:00,85.34,85.4,85.23,85.38,25354.0,79.0889,79.1445,78.987,79.126,25354.0
2021-08-25 12:00:00,85.38,85.73,85.31,85.69,33355.0,79.126,79.4504,79.0611,79.4133,33355.0
2021-08-25 12:30:00,85.7,85.79,85.61,85.69,20133.0,79.4226,79.506,79.3392,79.4133,20133.0
2021-08-25 13:00:00,85.66,85.74,85.57,85.59,19953.0,79.3855,79.4596,79.3021,79.3206,19953.0
2021-08-25 13:30:00,85.57,85.59,85.37,85.48,16949.0,79.3021,79.3206,79.1167,79.2187,16949.0
2021-08-25 14:00:00,85.47,85.78,85.47,85.73,20756.0,79.2094,79.4967,79.2094,79.4504,20756.0
2021-08-25 14:30:00,85.71,85.74,85.65,85.65,24245.0,79.4318,79.4596,79.3762,79.3762,24245.0
2021-08-25 15:00:00,85.66,85.78,85.65,85.67,16195.0,79.3855,79.4967,79.3762,79.3948,16195.0
2021-08-25 15:30:00,85.67,85.89,85.56,85.6,103452.0,79.3948,79.5986,79.2928,79.3299,103452.0
2021-08-26 09:30:00,85.31,85.5,84.63,84.63,66366.0,79.0611,79.2372,78.4309,78.4309,66366.0
2021-08-26 10:00:00,84.67,84.74,84.51,84.52,21662.0,78.468,78.5329,78.3197,78.329,21662.0
2021-08-26 10:30:00,84.51,84.95,84.31,84.93,19994.0,78.3197,78.7275,78.1344,78.709,19994.0
2021-08-26 11:00:00,84.91,85.13,84.84,84.96,22005.0,78.6904,78.8943,78.6256,78.7368,22005.0
2021-08-26 11:30:00,84.98,85.19,84.93,85.11,14480.0,78.7553,78.9499,78.709,78.8758,14480.0
2021-08-26 12:00:00,85.14,85.17,84.91,84.98,26003.0,78.9036,78.9314,78.6904,78.7553,26003.0
2021-08-26 12:30:00,84.98,85.01,84.89,84.92,26007.0,78.7553,78.7831,78.6719,78.6997,26007.0
2021-08-26 13:00:00,84.92,85.01,84.88,84.94,16865.0,78.6997,78.7831,78.6626,78.7182,16865.0
2021-08-26 13:30:00,84.95,85.08,84.95,85.06,10740.0,78.7275,78.848,78.7275,78.8294,10740.0
2021-08-26 14:00:00,85.05,85.06,84.95,84.96,20244.0,78.8202,78.8294,78.7275,78.7368,20244.0
2021-08-26 14:30:00,84.96,85.16,84.95,85.1,18466.0,78.7368,78.9221,78.7275,78.8665,18466.0
2021-08-26 15:00:00,85.08,85.18,84.99,84.99,29145.0,78.848,78.9407,78.7646,78.7646,29145.0
2021-08-26 15:30:00,84.97,85.07,84.83,84.94,97271.0,78.746,78.8387,78.6163,78.7182,97271.0
2021-08-27 09:30:00,84.93,85.2,84.64,85.11,18966.0,78.709,78.9592,78.4402,78.8758,18966.0
2021-08-27 10:00:00,85.03,85.44,85.02,85.35,11989.0,78.8016,79.1816,78.7924,79.0982,11989.0
2021-08-27 10:30:00,85.34,85.58,85.26,85.45,15109.0,79.0889,79.3114,79.0148,79.1909,15109.0
2021-08-27 11:00:00,85.52,85.57,85.32,85.4,12217.0,79.2557,79.3021,79.0704,79.1445,12217.0
2021-08-27 11:30:00,85.38,85.61,85.37,85.46,11118.0,79.126,79.3392,79.1167,79.2001,11118.0
2021-08-27 12:00:00,85.45,85.57,85.38,85.54,11044.0,79.1909,79.3021,79.126,79.2743,11044.0
2021-08-27 12:30:00,85.53,85.67,85.53,85.63,10189.0,79.265,79.3948,79.265,79.3577,10189.0
2021-08-27 13:00:00,85.64,85.65,85.53,85.55,9373.0,79.367,79.3762,79.265,79.2835,9373.0
2021-08-27 13:30:00,85.53,85.6,85.39,85.43,11460.0,79.265,79.3299,79.1353,79.1723,11460.0
2021-08-27 14:00:00,85.43,85.47,85.35,85.42,24002.0,79.1723,79.2094,79.0982,79.1631,24002.0
2021-08-27 14:30:00,85.43,85.43,85.22,85.22,21368.0,79.1723,79.1723,78.9777,78.9777,21368.0
2021-08-27 15:00:00,85.24,85.36,85.22,85.26,22406.0,78.9963,79.1075,78.9777,79.0148,22406.0
2021-08-27 15:30:00,85.25,85.39,85.15,85.22,102858.0,79.0055,79.1353,78.9128,78.9777,102858.0
2021-08-30 09:30:00,85.12,85.69,84.88,85.38,20939.0,78.885,79.4133,78.6626,79.126,20939.0
2021-08-30 10:00:00,85.48,85.75,85.4,85.6,14028.0,79.2187,79.4689,79.1445,79.3299,14028.0
2021-08-30 10:30:00,85.66,85.84,85.58,85.71,11809.0,79.3855,79.5523,79.3114,79.4318,11809.0
2021-08-30 11:00:00,85.69,85.77,85.53,85.56,10655.0,79.4133,79.4874,79.265,79.2928,10655.0
2021-08-30 11:30:00,85.6,85.73,85.59,85.59,10830.0,79.3299,79.4504,79.3206,79.3206,10830.0
2021-08-30 12:00:00,85.56,85.61,85.52,85.6,9472.0,79.2928,79.3392,79.2557,79.3299,9472.0
2021-08-30 12:30:00,85.63,85.74,85.6,85.71,6538.0,79.3577,79.4596,79.3299,79.4318,6538.0
2021-08-30 13:00:00,85.74,85.81,85.68,85.78,5660.0,79.4596,79.5245,79.404,79.4967,5660.0
2021-08-30 13:30:00,85.81,85.81,85.7,85.7,11122.0,79.5245,79.5245,79.4226,79.4226,11122.0
2021-08-30 14:00:00,85.69,85.73,85.58,85.65,11982.0,79.4133,79.4504,79.3114,79.3762,11982.0
2021-08-30 14:30:00,85.65,85.65,85.42,85.42,10191.0,79.3762,79.3762,79.1631,79.1631,10191.0
2021-08-30 15:00:00,85.44,85.48,85.34,85.34,10053.0,79.1816,79.2187,79.0889,79.0889,10053.0
2021-08-30 15:30:00,85.36,85.48,85.29,85.45,63188.0,79.1075,79.2187,79.0426,79.1909,63188.0
2021-08-31 09:30:00,85.58,85.82,85.01,85.54,38851.0,79.3114,79.5338,78.7831,79.2743,38851.0
2021-08-31 10:00:00,85.59,85.82,85.45,85.82,39212.0,79.3206,79.5338,79.1909,79.5338,39212.0
2021-08-31 10:30:00,85.88,86.03,85.87,85.97,20417.0,79.5894,79.7284,79.5801,79.6728,20417.0
2021-08-31 11:00:00,85.98,86.16,85.97,85.99,21708.0,79.6821,79.8489,79.6728,79.6913,21708.0
2021-08-31 11:30:00,86.01,86.29,85.99,86.08,38486.0,79.7099,79.9693,79.6913,79.7747,38486.0
2021-08-31 12:00:00,86.1,86.23,86.02,86.04,19321.0,79.7933,79.9137,79.7191,79.7377,19321.0
2021-08-31 12:30:00,86.06,86.06,85.85,85.9,24600.0,79.7562,79.7562,79.5616,79.6079,24600.0
2021-08-31 13:00:00,85.87,85.91,85.73,85.73,56430.0,79.5801,79.6172,79.4504,79.4504,56430.0
2021-08-31 13:30:00,85.74,85.77,85.58,85.72,22115.0,79.4596,79.4874,79.3114,79.4411,22115.0
2021-08-31 14:00:00,85.74,85.92,85.72,85.9,19322.0,79.4596,79.6264,79.4411,79.6079,19322.0
2021-08-31 14:30:00,85.88,86.0,85.86,85.96,19330.0,79.5894,79.7006,79.5708,79.6635,19330.0
2021-08-31 15:00:00,85.97,86.2,85.94,86.14,26659.0,79.6728,79.8859,79.645,79.8303,26659.0
2021-08-31 15:30:00,86.15,86.38,86.11,86.31,149511.0,79.8396,80.0528,79.8025,79.9879,149511.0
2021-09-01 09:30:00,86.51,87.12,86.46,87.12,53008.0,80.1732,80.7385,80.1269,80.7385,53008.0
2021-09-01 10:00:00,87.07,87.16,86.71,86.73,47792.0,80.6922,80.7756,80.3586,80.3771,47792.0
2021-09-01 10:30:00,86.73,86.93,86.44,86.51,34677.0,80.3771,80.5625,80.1084,80.1732,34677.0
2021-09-01 11:00:00,86.51,86.73,86.38,86.69,31054.0,80.1732,80.3771,80.0528,80.34,31054.0
2021-09-01 11:30:00,86.71,86.96,86.63,86.96,32313.0,80.3586,80.5903,80.2844,80.5903,32313.0
2021-09-01 12:00:00,86.98,87.11,86.98,87.03,23472.0,80.6088,80.7293,80.6088,80.6551,23472.0
2021-09-01 12:30:00,87.04,87.22,87.01,87.2,21086.0,80.6644,80.8312,80.6366,80.8127,21086.0
2021-09-01 13:00:00,87.18,87.39,87.14,87.36,26633.0,80.7942,80.9888,80.7571,80.961,26633.0
2021-09-01 13:30:00,87.37,87.51,87.27,87.27,43466.0,80.9702,81.1,80.8776,80.8776,43466.0
2021-09-01 14:00:00,87.26,87.3,87.2,87.29,31698.0,80.8683,80.9054,80.8127,80.8961,31698.0
2021-09-01 14:30:00,87.3,87.52,87.29,87.41,42147.0,80.9054,81.1092,80.8961,81.0073,42147.0
2021-09-01 15:00:00,87.4,87.62,87.38,87.56,38803.0,80.998,81.2019,80.9795,81.1463,38803.0
2021-09-01 15:30:00,87.57,87.58,87.37,87.4,160298.0,81.1556,81.1649,80.9702,80.998,160298.0
2021-09-02 09:30:00,87.35,87.9,87.33,87.71,19961.0,80.9517,81.4614,80.9332,81.2853,19961.0
2021-09-02 10:00:00,87.7,87.91,87.59,87.87,24955.0,81.2761,81.4707,81.1741,81.4336,24955.0
2021-09-02 10:30:00,87.84,87.85,87.57,87.72,17837.0,81.4058,81.4151,81.1556,81.2946,17837.0
2021-09-02 11:00:00,87.65,87.85,87.59,87.73,52012.0,81.2297,81.4151,81.1741,81.3039,52012.0
2021-09-02 11:30:00,87.72,87.86,87.67,87.78,25436.0,81.2946,81.4243,81.2483,81.3502,25436.0
2021-09-02 12:00:00,87.74,87.86,87.7,87.82,15158.0,81.3131,81.4243,81.2761,81.3873,15158.0
2021-09-02 12:30:00,87.83,88.0,87.83,87.9,47323.0,81.3965,81.5541,81.3965,81.4614,47323.0
2021-09-02 13:00:00,87.87,87.94,87.68,87.78,19051.0,81.4336,81.4985,81.2575,81.3502,19051.0
2021-09-02 13:30:00,87.78,87.78,87.68,87.69,18565.0,81.3502,81.3502,81.2575,81.2668,18565.0
2021-09-02 14:00:00,87.69,87.84,87.66,87.79,18553.0,81.2668,81.4058,81.239,81.3595,18553.0
2021-09-02 14:30:00,87.8,87.87,87.69,87.85,17752.0,81.3687,81.4336,81.2668,81.4151,17752.0
2021-09-02 15:00:00,87.85,87.86,87.64,87.77,31414.0,81.4151,81.4243,81.2205,81.3409,31414.0
2021-09-02 15:30:00,87.76,88.07,87.73,88.05,139990.0,81.3317,81.619,81.3039,81.6004,139990.0
2021-09-03 09:30:00,88.0,88.05,87.54,87.91,32431.0,81.5541,81.6004,81.1278,81.4707,32431.0
2021-09-03 10:00:00,87.89,88.03,87.7,88.03,16415.0,81.4521,81.5819,81.2761,81.5819,16415.0
2021-09-03 10:30:00,88.03,88.32,87.94,88.14,17147.0,81.5819,81.8506,81.4985,81.6838,17147.0
2021-09-03 11:00:00,88.08,88.27,87.95,88.23,33615.0,81.6282,81.8043,81.5078,81.7672,33615.0
2021-09-03 11:30:00,88.22,88.4,88.2,88.27,18572.0,81.758,81.9248,81.7394,81.8043,18572.0
2021-09-03 12:00:00,88.31,88.39,88.25,88.26,31376.0,81.8414,81.9155,81.7858,81.795,31376.0
2021-09-03 12:30:00,88.27,88.28,88.16,88.16,11251.0,81.8043,81.8136,81.7024,81.7024,11251.0
2021-09-03 13:00:00,88.19,88.22,88.07,88.16,12625.0,81.7302,81.758,81.619,81.7024,12625.0
2021-09-03 13:30:00,88.17,88.25,88.13,88.25,8488.0,81.7116,81.7858,81.6746,81.7858,8488.0
2021-09-03 14:00:00,88.23,88.29,88.19,88.23,9843.0,81.7672,81.8228,81.7302,81.7672,9843.0
2021-09-03 14:30:00,88.23,88.25,88.13,88.14,10351.0,81.7672,81.7858,81.6746,81.6838,10351.0
2021-09-03 15:00:00,88.13,88.16,88.05,88.08,17173.0,81.6746,81.7024,81.6004,81.6282,17173.0
2021-09-03 15:30:00,88.09,88.11,87.95,88.09,66564.0,81.6375,81.656,81.5078,81.6375,66564.0
2021-09-07 09:30:00,87.99,87.99,86.76,86.93,38524.0,81.5448,81.5448,80.4049,80.5625,38524.0
2021-09-07 10:00:00,86.95,87.07,86.54,86.99,22632.0,80.581,80.6922,80.201,80.6181,22632.0
2021-09-07 10:30:00,86.95,87.27,86.95,87.25,13733.0,80.581,80.8776,80.581,80.859,13733.0
2021-09-07 11:00:00,87.23,87.39,87.06,87.06,18600.0,80.8405,80.9888,80.6829,80.6829,18600.0
2021-09-07 11:30:00,87.05,87.35,87.05,87.35,15244.0,80.6737,80.9517,80.6737,80.9517,15244.0
2021-09-07 12:00:00,87.38,87.6,87.34,87.57,16081.0,80.9795,81.1834,80.9424,81.1556,16081.0
2021-09-07 12:30:00,87.57,87.67,87.52,87.6,19225.0,81.1556,81.2483,81.1092,81.1834,19225.0
2021-09-07 13:00:00,87.59,87.67,87.49,87.51,15332.0,81.1741,81.2483,81.0814,81.1,15332.0
2021-09-07 13:30:00,87.52,87.62,87.47,87.53,17346.0,81.1092,81.2019,81.0629,81.1185,17346.0
2021-09-07 14:00:00,87.55,87.68,87.43,87.43,37064.0,81.1371,81.2575,81.0258,81.0258,37064.0
2021-09-07 14:30:00,87.41,87.46,87.18,87.25,28257.0,81.0073,81.0536,80.7942,80.859,28257.0
2021-09-07 15:00:00,87.24,87.35,87.23,87.29,18977.0,80.8498,80.9517,80.8405,80.8961,18977.0
2021-09-07 15:30:00,87.3,87.3,86.87,86.98,132343.0,80.9054,80.9054,80.5069,80.6088,132343.0
2021-09-08 09:30:00,87.1,87.73,87.1,87.73,28001.0,80.72,81.3039,80.72,81.3039,28001.0
2021-09-08 10:00:00,87.72,88.04,87.46,87.92,35126.0,81.2946,81.5912,81.0536,81.4799,35126.0
2021-09-08 10:30:00,87.95,88.23,87.84,88.23,33905.0,81.5078,81.7672,81.4058,81.7672,33905.0
2021-09-08 11:00:00,88.22,88.4,87.94,87.94,36529.0,81.758,81.9248,81.4985,81.4985,36529.0
2021-09-08 11:30:00,87.96,88.2,87.96,88.12,40741.0,81.517,81.7394,81.517,81.6653,40741.0
2021-09-08 12:00:00,88.11,88.11,87.85,87.88,28165.0,81.656,81.656,81.4151,81.4429,28165.0
2021-09-08 12:30:00,87.89,87.99,87.85,87.9,18320.0,81.4521,81.5448,81.4151,81.4614,18320.0
2021-09-08 13:00:00,87.92,88.08,87.91,88.04,31498.0,81.4799,81.6282,81.4707,81.5912,31498.0
2021-09-08 13:30:00,88.04,88.27,88.04,88.25,23177.0,81.5912,81.8043,81.5912,81.7858,23177.0
2021-09-08 14:00:00,88.27,88.35,88.25,88.34,30551.0,81.8043,81.8785,81.7858,81.8692,30551.0
2021-09-08 14:30:00,88.35,88.49,88.34,88.49,32746.0,81.8785,82.0082,81.8692,82.0082,32746.0
2021-09-08 15:00:00,88.48,88.51,88.23,88.29,40093.0,81.9989,82.0267,81.7672,81.8228,40093.0
2021-09-08 15:30:00,88.26,88.4,88.17,88.34,148231.0,81.795,81.9248,81.7116,81.8692,148231.0
2021-09-09 09:30:00,88.29,88.34,87.93,88.11,50369.0,81.8228,81.8692,81.4892,81.656,50369.0
2021-09-09 10:00:00,88.1,88.25,87.83,87.87,20986.0,81.6468,81.7858,81.3965,81.4336,20986.0
2021-09-09 10:30:00,87.9,88.01,87.67,87.72,20356.0,81.4614,81.5634,81.2483,81.2946,20356.0
2021-09-09 11:00:00,87.7,87.77,87.54,87.73,22890.0,81.2761,81.3409,81.1278,81.3039,22890.0
2021-09-09 11:30:00,87.74,87.83,87.45,87.47,18442.0,81.3131,81.3965,81.0444,81.0629,18442.0
2021-09-09 12:00:00,87.42,87.42,87.14,87.14,24177.0,81.0166,81.0166,80.7571,80.7571,24177.0
2021-09-09 12:30:00,87.14,87.18,87.03,87.04,27800.0,80.7571,80.7942,80.6551,80.6644,27800.0
2021-09-09 13:00:00,87.06,87.25,87.03,87.15,24553.0,80.6829,80.859,80.6551,80.7663,24553.0
2021-09-09 13:30:00,87.12,87.22,87.02,87.16,23531.0,80.7385,80.8312,80.6459,80.7756,23531.0
2021-09-09 14:00:00,87.16,87.16,87.03,87.08,26546.0,80.7756,80.7756,80.6551,80.7015,26546.0
2021-09-09 14:30:00,87.1,87.19,86.98,87.19,24863.0,80.72,80.8034,80.6088,80.8034,24863.0
2021-09-09 15:00:00,87.19,87.2,86.97,87.06,25591.0,80.8034,80.8127,80.5995,80.6829,25591.0
2021-09-09 15:30:00,87.06,87.08,86.74,86.78,150680.0,80.6829,80.7015,80.3864,80.4235,150680.0
2021-09-10 09:30:00,86.65,86.91,85.73,85.82,49734.0,80.303,80.5439,79.4504,79.5338,49734.0
2021-09-10 10:00:00,85.76,86.22,85.76,85.97,37830.0,79.4782,79.9045,79.4782,79.6728,37830.0
2021-09-10 10:30:00,85.94,86.14,85.67,85.81,34443.0,79.645,79.8303,79.3948,79.5245,34443.0
2021-09-10 11:00:00,85.81,85.9,85.7,85.74,24041.0,79.5245,79.6079,79.4226,79.4596,24041.0
2021-09-10 11:30:00,85.78,85.83,85.47,85.62,21627.0,79.4967,79.543,79.2094,79.3484,21627.0
2021-09-10 12:00:00,85.57,85.73,85.57,85.61,22121.0,79.3021,79.4504,79.3021,79.3392,22121.0
2021-09-10 12:30:00,85.59,85.81,85.59,85.71,73078.0,79.3206,79.5245,79.3206,79.4318,73078.0
2021-09-10 13:00:00,85.71,85.87,85.67,85.73,26201.0,79.4318,79.5801,79.3948,79.4504,26201.0
2021-09-10 13:30:00,85.72,85.9,85.72,85.85,24235.0,79.4411,79.6079,79.4411,79.5616,24235.0
2021-09-10 14:00:00,85.83,86.11,85.82,86.11,35517.0,79.543,79.8025,79.5338,79.8025,35517.0
2021-09-10 14:30:00,86.1,86.33,86.1,86.3,40100.0,79.7933,80.0064,79.7933,79.9786,40100.0
2021-09-10 15:00:00,86.3,86.4,86.2,86.35,42942.0,79.9786,80.0713,79.8859,80.0249,42942.0
2021-09-10 15:30:00,86.32,86.38,85.51,85.55,333390.0,79.9971,80.0528,79.2465,79.2835,333390.0
2021-09-13 09:30:00,85.82,86.46,85.79,86.42,40332.0,79.5338,80.1269,79.506,80.0898,40332.0
2021-09-13 10:00:00,86.43,86.62,86.04,86.11,25797.0,80.0991,80.2752,79.7377,79.8025,25797.0
2021-09-13 10:30:00,86.13,86.35,85.98,86.11,22354.0,79.8211,80.0249,79.6821,79.8025,22354.0
2021-09-13 11:00:00,86.08,86.11,85.83,85.85,16353.0,79.7747,79.8025,79.543,79.5616,16353.0
2021-09-13 11:30:00,85.84,86.05,85.81,85.97,22141.0,79.5523,79.7469,79.5245,79.6728,22141.0
2021-09-13 12:00:00,85.98,85.99,85.59,85.67,20535.0,79.6821,79.6913,79.3206,79.3948,20535.0
2021-09-13 12:30:00,85.68,85.8,85.61,85.62,20625.0,79.404,79.5152,79.3392,79.3484,20625.0
2021-09-13 13:00:00,85.64,85.81,85.61,85.77,16333.0,79.367,79.5245,79.3392,79.4874,16333.0
2021-09-13 13:30:00,85.77,85.89,85.5,85.5,31861.0,79.4874,79.5986,79.2372,79.2372,31861.0
2021-09-13 14:00:00,85.5,85.53,85.32,85.41,31533.0,79.2372,79.265,79.0704,79.1538,31533.0
2021-09-13 14:30:00,85.44,85.5,85.36,85.41,20157.0,79.1816,79.2372,79.1075,79.1538,20157.0
2021-09-13 15:00:00,85.39,85.44,85.26,85.42,31567.0,79.1353,79.1816,79.0148,79.1631,31567.0
2021-09-13 15:30:00,85.44,85.44,85.12,85.15,146607.0,79.1816,79.1816,78.885,78.9128,146607.0
2021-09-14 09:30:00,85.07,85.47,84.87,85.0,31472.0,78.8387,79.2094,78.6534,78.7738,31472.0
2021-09-14 10:00:00,84.97,85.19,84.78,85.0,42978.0,78.746,78.9499,78.5699,78.7738,42978.0
2021-09-14 10:30:00,84.96,85.12,84.82,84.92,21099.0,78.7368,78.885,78.607,78.6997,21099.0
2021-09-14 11:00:00,84.98,85.18,84.9,85.16,28454.0,78.7553,78.9407,78.6812,78.9221,28454.0
2021-09-14 11:30:00,85.23,85.23,85.01,85.03,31914.0,78.987,78.987,78.7831,78.8016,31914.0
2021-09-14 12:00:00,85.06,85.23,84.96,85.2,30426.0,78.8294,78.987,78.7368,78.9592,30426.0
2021-09-14 12:30:00,85.2,85.24,85.01,85.03,20066.0,78.9592,78.9963,78.7831,78.8016,20066.0
2021-09-14 13:00:00,85.02,85.08,84.91,85.02,23297.0,78.7924,78.848,78.6904,78.7924,23297.0
2021-09-14 13:30:00,85.0,85.01,84.82,84.97,28504.0,78.7738,78.7831,78.607,78.746,28504.0
2021-09-14 14:00:00,84.98,85.04,84.9,84.99,22913.0,78.7553,78.8109,78.6812,78.7646,22913.0
2021-09-14 14:30:00,84.98,85.09,84.93,85.05,31612.0,78.7553,78.8572,78.709,78.8202,31612.0
2021-09-14 15:00:00,85.05,85.05,84.9,84.9,31249.0,78.8202,78.8202,78.6812,78.6812,31249.0
2021-09-14 15:30:00,84.89,85.15,84.81,85.11,151580.0,78.6719,78.9128,78.5978,78.8758,151580.0
2021-09-15 09:30:00,84.8,85.49,84.62,85.47,54109.0,78.5885,79.2279,78.4217,79.2094,54109.0
2021-09-15 10:00:00,85.47,85.78,85.22,85.5,25566.0,79.2094,79.4967,78.9777,79.2372,25566.0
2021-09-15 10:30:00,85.55,85.72,85.48,85.63,20552.0,79.2835,79.4411,79.2187,79.3577,20552.0
2021-09-15 11:00:00,85.65,85.66,85.29,85.39,18753.0,79.3762,79.3855,79.0426,79.1353,18753.0
2021-09-15 11:30:00,85.41,85.42,85.21,85.21,21333.0,79.1538,79.1631,78.9685,78.9685,21333.0
2021-09-15 12:00:00,85.28,85.38,85.2,85.34,16550.0,79.0333,79.126,78.9592,79.0889,16550.0
2021-09-15 12:30:00,85.36,85.67,85.32,85.62,20600.0,79.1075,79.3948,79.0704,79.3484,20600.0
2021-09-15 13:00:00,85.62,85.83,85.62,85.79,16164.0,79.3484,79.543,79.3484,79.506,16164.0
2021-09-15 13:30:00,85.77,85.84,85.67,85.69,21297.0,79.4874,79.5523,79.3948,79.4133,21297.0
2021-09-15 14:00:00,85.69,85.72,85.51,85.51,19161.0,79.4133,79.4411,79.2465,79.2465,19161.0
2021-09-15 14:30:00,85.54,85.67,85.48,85.51,21283.0,79.2743,79.3948,79.2187,79.2465,21283.0
2021-09-15 15:00:00,85.51,85.62,85.4,85.62,35472.0,79.2465,79.3484,79.1445,79.3484,35472.0
2021-09-15 15:30:00,85.61,85.78,85.29,85.37,169172.0,79.3392,79.4967,79.0426,79.1167,169172.0
2021-09-16 09:30:00,85.4,86.31,85.24,85.39,39790.0,79.1445,79.9879,78.9963,79.1353,39790.0
2021-09-16 10:00:00,85.33,85.51,85.01,85.1,37142.0,79.0797,79.2465,78.7831,78.8665,37142.0
2021-09-16 10:30:00,85.1,85.3,84.89,85.3,24654.0,78.8665,79.0519,78.6719,79.0519,24654.0
2021-09-16 11:00:00,85.27,85.73,85.24,85.63,29979.0,79.0241,79.4504,78.9963,79.3577,29979.0
2021-09-16 11:30:00,85.64,85.65,85.5,85.59,17477.0,79.367,79.3762,79.2372,79.3206,17477.0
2021-09-16 12:00:00,85.64,85.95,85.64,85.9,24902.0,79.367,79.6542,79.367,79.6079,24902.0
2021-09-16 12:30:00,85.92,85.99,85.8,85.82,21904.0,79.6264,79.6913,79.5152,79.5338,21904.0
2021-09-16 13:00:00,85.82,85.82,85.63,85.7,11698.0,79.5338,79.5338,79.3577,79.4226,11698.0
2021-09-16 13:30:00,85.72,85.86,85.62,85.84,21078.0,79.4411,79.5708,79.3484,79.5523,21078.0
2021-09-16 14:00:00,85.84,86.17,85.81,86.17,33826.0,79.5523,79.8581,79.5245,79.8581,33826.0
2021-09-16 14:30:00,86.15,86.4,86.14,86.37,34288.0,79.8396,80.0713,79.8303,80.0435,34288.0
2021-09-16 15:00:00,86.36,86.52,86.35,86.4,31565.0,80.0342,80.1825,80.0249,80.0713,31565.0
2021-09-16 15:30:00,86.4,86.47,86.1,86.11,216041.0,80.0713,80.1362,79.7933,79.8025,216041.0
2021-09-17 09:30:00,86.18,86.2,85.77,86.1,261056.0,79.8674,79.8859,79.4874,79.7933,261056.0
2021-09-17 10:00:00,86.08,86.31,86.02,86.23,30506.0,79.7747,79.9879,79.7191,79.9137,30506.0
2021-09-17 10:30:00,86.23,86.26,85.96,85.96,29635.0,79.9137,79.9415,79.6635,79.6635,29635.0
2021-09-17 11:00:00,85.95,86.21,85.77,85.8,46361.0,79.6542,79.8952,79.4874,79.5152,46361.0
2021-09-17 11:30:00,85.78,86.22,85.76,86.2,22829.0,79.4967,79.9045,79.4782,79.8859,22829.0
2021-09-17 12:00:00,86.2,86.48,86.14,86.45,18242.0,79.8859,80.1454,79.8303,80.1176,18242.0
2021-09-17 12:30:00,86.44,86.59,86.43,86.58,24582.0,80.1084,80.2474,80.0991,80.2381,24582.0
2021-09-17 13:00:00,86.56,86.56,86.28,86.42,19838.0,80.2196,80.2196,79.9601,80.0898,19838.0
2021-09-17 13:30:00,86.41,86.51,86.24,86.34,27646.0,80.0806,80.1732,79.923,80.0157,27646.0
2021-09-17 14:00:00,86.37,86.77,86.37,86.69,41208.0,80.0435,80.4142,80.0435,80.34,41208.0
2021-09-17 14:30:00,86.67,86.78,86.65,86.73,33311.0,80.3215,80.4235,80.303,80.3771,33311.0
2021-09-17 15:00:00,86.73,86.8,86.49,86.53,73985.0,80.3771,80.442,80.1547,80.1918,73985.0
2021-09-17 15:30:00,86.55,86.71,86.23,86.29,249777.0,80.2103,80.3586,79.9137,79.9693,249777.0
2021-09-20 09:30:00,85.81,86.26,85.52,85.98,50735.0,79.5245,79.9415,79.2557,79.6821,50735.0
2021-09-20 10:00:00,85.88,86.18,85.54,86.09,25472.0,79.5894,79.8674,79.2743,79.784,25472.0
2021-09-20 10:30:00,86.07,86.26,85.84,85.99,34589.0,79.7655,79.9415,79.5523,79.6913,34589.0
2021-09-20 11:00:00,86.02,86.52,85.91,86.42,35736.0,79.7191,80.1825,79.6172,80.0898,35736.0
2021-09-20 11:30:00,86.4,86.63,86.33,86.43,76364.0,80.0713,80.2844,80.0064,80.0991,76364.0
2021-09-20 12:00:00,86.44,86.44,86.15,86.2,48466.0,80.1084,80.1084,79.8396,79.8859,48466.0
2021-09-20 12:30:00,86.17,86.31,86.09,86.31,82625.0,79.8581,79.9879,79.784,79.9879,82625.0
2021-09-20 13:00:00,86.31,86.34,85.98,85.98,177480.0,79.9879,80.0157,79.6821,79.6821,177480.0
2021-09-20 13:30:00,86.01,86.03,85.57,85.57,22902.0,79.7099,79.7284,79.3021,79.3021,22902.0
2021-09-20 14:00:00,85.6,85.68,85.46,85.49,16311.0,79.3299,79.404,79.2001,79.2279,16311.0
2021-09-20 14:30:00,85.45,85.53,85.2,85.21,18601.0,79.1909,79.265,78.9592,78.9685,18601.0
2021-09-20 15:00:00,85.23,85.41,85.11,85.41,34481.0,78.987,79.1538,78.8758,79.1538,34481.0
2021-09-20 15:30:00,85.38,85.87,85.37,85.58,206968.0,79.126,79.5801,79.1167,79.3114,206968.0
2021-09-21 09:30:00,85.73,86.54,85.51,86.44,30801.0,79.4504,80.201,79.2465,80.1084,30801.0
2021-09-21 10:00:00,86.57,86.57,85.69,85.77,26711.0,80.2288,80.2288,79.4133,79.4874,26711.0
2021-09-21 10:30:00,85.72,86.17,85.41,86.17,39489.0,79.4411,79.8581,79.1538,79.8581,39489.0
2021-09-21 11:00:00,86.15,86.59,85.86,85.99,172409.0,79.8396,80.2474,79.5708,79.6913,172409.0
2021-09-21 11:30:00,85.95,86.18,85.93,86.03,15201.0,79.6542,79.8674,79.6357,79.7284,15201.0
2021-09-21 12:00:00,86.03,86.11,85.79,85.79,10339.0,79.7284,79.8025,79.506,79.506,10339.0
2021-09-21 12:30:00,85.81,85.81,85.6,85.64,11537.0,79.5245,79.5245,79.3299,79.367,11537.0
2021-09-21 13:00:00,85.65,85.7,85.48,85.5,11345.0,79.3762,79.4226,79.2187,79.2372,11345.0
2021-09-21 13:30:00,85.49,85.52,85.36,85.46,9925.0,79.2279,79.2557,79.1075,79.2001,9925.0
2021-09-21 14:00:00,85.51,85.59,85.41,85.41,17870.0,79.2465,79.3206,79.1538,79.1538,17870.0
2021-09-21 14:30:00,85.44,85.55,85.38,85.45,16690.0,79.1816,79.2835,79.126,79.1909,16690.0
2021-09-21 15:00:00,85.51,85.83,85.51,85.79,19541.0,79.2465,79.543,79.2465,79.506,19541.0
2021-09-21 15:30:00,85.83,85.93,85.46,85.47,126908.0,79.543,79.6357,79.2001,79.2094,126908.0
2021-09-22 09:30:00,86.12,86.12,85.04,85.2,32695.0,79.8118,79.8118,78.8109,78.9592,32695.0
2021-09-22 10:00:00,85.21,85.42,85.04,85.33,49431.0,78.9685,79.1631,78.8109,79.0797,49431.0
2021-09-22 10:30:00,85.36,85.75,85.26,85.74,83766.0,79.1075,79.4689,79.0148,79.4596,83766.0
2021-09-22 11:00:00,85.77,86.0,85.74,85.84,19444.0,79.4874,79.7006,79.4596,79.5523,19444.0
2021-09-22 11:30:00,85.84,86.25,85.84,86.24,50151.0,79.5523,79.9323,79.5523,79.923,50151.0
2021-09-22 12:00:00,86.27,86.27,86.02,86.04,35945.0,79.9508,79.9508,79.7191,79.7377,35945.0
2021-09-22 12:30:00,86.06,86.1,85.98,86.1,13108.0,79.7562,79.7933,79.6821,79.7933,13108.0
2021-09-22 13:00:00,86.09,86.12,85.87,85.91,11359.0,79.784,79.8118,79.5801,79.6172,11359.0
2021-09-22 13:30:00,85.89,85.89,85.65,85.79,18004.0,79.5986,79.5986,79.3762,79.506,18004.0
2021-09-22 14:00:00,85.73,85.91,85.61,85.73,22005.0,79.4504,79.6172,79.3392,79.4504,22005.0
2021-09-22 14:30:00,85.72,85.78,85.3,85.32,33563.0,79.4411,79.4967,79.0519,79.0704,33563.0
2021-09-22 15:00:00,85.35,85.72,85.27,85.51,37242.0,79.0982,79.4411,79.0241,79.2465,37242.0
2021-09-22 15:30:00,85.48,85.48,85.19,85.32,103504.0,79.2187,79.2187,78.9499,79.0704,103504.0
2021-09-23 09:30:00,85.52,86.16,85.22,85.84,46882.0,79.2557,79.8489,78.9777,79.5523,46882.0
2021-09-23 10:00:00,85.86,85.96,85.61,85.73,30498.0,79.5708,79.6635,79.3392,79.4504,30498.0
2021-09-23 10:30:00,85.75,85.76,85.1,85.25,30725.0,79.4689,79.4782,78.8665,79.0055,30725.0
2021-09-23 11:00:00,85.13,85.19,84.78,84.85,26431.0,78.8943,78.9499,78.5699,78.6348,26431.0
2021-09-23 11:30:00,84.83,85.08,84.81,84.81,22300.0,78.6163,78.848,78.5978,78.5978,22300.0
2021-09-23 12:00:00,84.79,84.84,84.63,84.78,15908.0,78.5792,78.6256,78.4309,78.5699,15908.0
2021-09-23 12:30:00,84.81,84.96,84.81,84.89,13877.0,78.5978,78.7368,78.5978,78.6719,13877.0
2021-09-23 13:00:00,84.89,84.96,84.82,84.82,17061.0,78.6719,78.7368,78.607,78.607,17061.0
2021-09-23 13:30:00,84.82,84.95,84.82,84.93,15977.0,78.607,78.7275,78.607,78.709,15977.0
2021-09-23 14:00:00,84.93,85.0,84.71,84.74,30078.0,78.709,78.7738,78.5051,78.5329,30078.0
2021-09-23 14:30:00,84.75,85.22,84.74,85.15,36744.0,78.5421,78.9777,78.5329,78.9128,36744.0
2021-09-23 15:00:00,85.15,85.21,84.86,84.87,29994.0,78.9128,78.9685,78.6441,78.6534,29994.0
2021-09-23 15:30:00,84.88,84.99,84.74,84.77,132243.0,78.6626,78.7646,78.5329,78.5607,132243.0
2021-09-24 09:30:00,84.63,85.18,84.63,85.11,50588.0,78.4309,78.9407,78.4309,78.8758,50588.0
2021-09-24 10:00:00,85.11,85.19,84.66,84.66,22987.0,78.8758,78.9499,78.4587,78.4587,22987.0
2021-09-24 10:30:00,84.65,84.88,84.5,84.6,38683.0,78.4495,78.6626,78.3105,78.4031,38683.0
2021-09-24 11:00:00,84.59,84.8,84.47,84.51,26655.0,78.3939,78.5885,78.2827,78.3197,26655.0
2021-09-24 11:30:00,84.5,84.58,84.4,84.55,44611.0,78.3105,78.3846,78.2178,78.3568,44611.0
2021-09-24 12:00:00,84.54,84.62,84.47,84.53,21629.0,78.3475,78.4217,78.2827,78.3383,21629.0
2021-09-24 12:30:00,84.53,84.62,84.41,84.41,25921.0,78.3383,78.4217,78.2271,78.2271,25921.0
2021-09-24 13:00:00,84.4,84.48,84.35,84.46,20851.0,78.2178,78.2919,78.1714,78.2734,20851.0
2021-09-24 13:30:00,84.46,84.64,84.41,84.62,43408.0,78.2734,78.4402,78.2271,78.4217,43408.0
2021-09-24 14:00:00,84.64,84.64,84.46,84.54,42775.0,78.4402,78.4402,78.2734,78.3475,42775.0
2021-09-24 14:30:00,84.54,84.67,84.52,84.66,25149.0,78.3475,78.468,78.329,78.4587,25149.0
2021-09-24 15:00:00,84.65,84.69,84.55,84.62,32877.0,78.4495,78.4865,78.3568,78.4217,32877.0
2021-09-24 15:30:00,84.65,84.76,84.54,84.56,108409.0,78.4495,78.5514,78.3475,78.3661,108409.0
2021-09-27 09:30:00,84.6,85.24,84.25,85.03,35281.0,78.4031,78.9963,78.0788,78.8016,35281.0
2021-09-27 10:00:00,84.95,85.25,84.73,85.01,40518.0,78.7275,79.0055,78.5236,78.7831,40518.0
2021-09-27 10:30:00,84.99,85.13,84.67,84.72,20715.0,78.7646,78.8943,78.468,78.5143,20715.0
2021-09-27 11:00:00,84.74,84.91,84.67,84.77,22174.0,78.5329,78.6904,78.468,78.5607,22174.0
2021-09-27 11:30:00,84.76,85.05,84.7,85.05,68119.0,78.5514,78.8202,78.4958,78.8202,68119.0
2021-09-27 12:00:00,85.06,85.36,85.02,85.24,60178.0,78.8294,79.1075,78.7924,78.9963,60178.0
2021-09-27 12:30:00,85.23,85.27,84.84,84.96,42451.0,78.987,79.0241,78.6256,78.7368,42451.0
2021-09-27 13:00:00,84.97,85.19,84.93,85.04,48460.0,78.746,78.9499,78.709,78.8109,48460.0
2021-09-27 13:30:00,85.04,85.13,84.99,85.08,129965.0,78.8109,78.8943,78.7646,78.848,129965.0
2021-09-27 14:00:00,85.08,85.14,84.81,85.1,48390.0,78.848,78.9036,78.5978,78.8665,48390.0
2021-09-27 14:30:00,85.1,85.1,84.7,84.73,25685.0,78.8665,78.8665,78.4958,78.5236,25685.0
2021-09-27 15:00:00,84.74,84.79,84.62,84.64,32713.0,78.5329,78.5792,78.4217,78.4402,32713.0
2021-09-27 15:30:00,84.62,84.68,84.24,84.35,156433.0,78.4217,78.4773,78.0695,78.1714,156433.0
2021-09-28 09:30:00,84.24,84.54,83.82,84.12,98962.0,78.0695,78.3475,77.6803,77.9583,98962.0
2021-09-28 10:00:00,84.04,84.37,83.62,83.83,43955.0,77.8842,78.19,77.4949,77.6895,43955.0
2021-09-28 10:30:00,83.8,83.82,83.21,83.44,159545.0,77.6617,77.6803,77.115,77.3281,159545.0
2021-09-28 11:00:00,83.46,83.68,83.17,83.17,71895.0,77.3466,77.5505,77.0779,77.0779,71895.0
2021-09-28 11:30:00,83.15,83.21,82.87,82.99,35791.0,77.0593,77.115,76.7999,76.9111,35791.0
2021-09-28 12:00:00,82.92,82.99,82.79,82.94,28933.0,76.8462,76.9111,76.7257,76.8647,28933.0
2021-09-28 12:30:00,82.92,83.0,82.83,82.94,40457.0,76.8462,76.9203,76.7628,76.8647,40457.0
2021-09-28 13:00:00,82.93,82.97,82.77,82.78,60281.0,76.8555,76.8925,76.7072,76.7164,60281.0
2021-09-28 13:30:00,82.77,82.94,82.72,82.9,41591.0,76.7072,76.8647,76.6608,76.8277,41591.0
2021-09-28 14:00:00,82.89,83.19,82.85,83.19,57871.0,76.8184,77.0964,76.7813,77.0964,57871.0
2021-09-28 14:30:00,83.19,83.43,83.08,83.4,35112.0,77.0964,77.3188,76.9945,77.291,35112.0
2021-09-28 15:00:00,83.39,83.74,83.35,83.65,64793.0,77.2818,77.6061,77.2447,77.5227,64793.0
2021-09-28 15:30:00,83.65,83.84,83.15,83.27,233204.0,77.5227,77.6988,77.0593,77.1706,233204.0
2021-09-29 09:30:00,83.2,83.8,83.2,83.76,48683.0,77.1057,77.6617,77.1057,77.6247,48683.0
2021-09-29 10:00:00,83.76,83.88,83.44,83.79,53067.0,77.6247,77.7359,77.3281,77.6525,53067.0
2021-09-29 10:30:00,83.79,83.91,83.7,83.91,45022.0,77.6525,77.7637,77.5691,77.7637,45022.0
2021-09-29 11:00:00,83.93,84.12,83.89,84.02,40105.0,77.7822,77.9583,77.7451,77.8656,40105.0
2021-09-29 11:30:00,84.03,84.2,84.0,84.03,40826.0,77.8749,78.0324,77.8471,77.8749,40826.0
2021-09-29 12:00:00,84.05,84.27,83.9,84.2,171103.0,77.8934,78.0973,77.7544,78.0324,171103.0
2021-09-29 12:30:00,84.2,84.28,84.09,84.14,80243.0,78.0324,78.1066,77.9305,77.9768,80243.0
2021-09-29 13:00:00,84.15,84.15,83.78,83.84,46418.0,77.9861,77.9861,77.6432,77.6988,46418.0
2021-09-29 13:30:00,83.84,83.97,83.81,83.88,29536.0,77.6988,77.8193,77.671,77.7359,29536.0
2021-09-29 14:00:00,83.87,84.14,83.86,84.12,100401.0,77.7266,77.9768,77.7173,77.9583,100401.0
2021-09-29 14:30:00,84.11,84.22,83.96,83.97,77521.0,77.949,78.051,77.81,77.8193,77521.0
2021-09-29 15:00:00,83.97,84.12,83.9,84.0,67314.0,77.8193,77.9583,77.7544,77.8471,67314.0
2021-09-29 15:30:00,84.0,84.05,83.49,83.71,269614.0,77.8471,77.8934,77.3744,77.5783,269614.0
2021-09-30 09:30:00,81.0,83.17,80.31,82.85,250950.0,75.0668,77.0779,74.4274,76.7813,250950.0
2021-09-30 10:00:00,82.85,83.1,81.95,82.77,149299.0,76.7813,77.013,75.9472,76.7072,149299.0
2021-09-30 10:30:00,82.93,82.97,81.9,82.39,82794.0,76.8555,76.8925,75.9009,76.355,82794.0
2021-09-30 11:00:00,82.43,82.73,82.14,82.57,115416.0,76.3921,76.6701,76.1233,76.5218,115416.0
2021-09-30 11:30:00,82.58,82.64,82.13,82.54,50349.0,76.5311,76.5867,76.1141,76.494,50349.0
2021-09-30 12:00:00,82.53,82.55,82.03,82.09,44804.0,76.4848,76.5033,76.0214,76.077,44804.0
2021-09-30 12:30:00,82.1,82.4,82.04,82.1,59047.0,76.0863,76.3643,76.0307,76.0863,59047.0
2021-09-30 13:00:00,82.13,82.2,81.9,81.94,41360.0,76.1141,76.1789,75.9009,75.938,41360.0
2021-09-30 13:30:00,81.94,81.95,81.58,81.58,66689.0,75.938,75.9472,75.6043,75.6043,66689.0
2021-09-30 14:00:00,81.61,81.91,81.58,81.87,57622.0,75.6321,75.9102,75.6043,75.8731,57622.0
2021-09-30 14:30:00,81.87,82.26,81.84,82.13,60152.0,75.8731,76.2345,75.8453,76.1141,60152.0
2021-09-30 15:00:00,82.13,82.24,81.97,82.01,105793.0,76.1141,76.216,75.9658,76.0028,105793.0
2021-09-30 15:30:00,82.01,82.03,80.98,81.01,379044.0,76.0028,76.0214,75.0483,75.0761,379044.0
2021-10-01 09:30:00,80.8,81.24,80.36,80.65,121721.0,74.8815,75.2893,74.4737,74.7425,121721.0
2021-10-01 10:00:00,80.67,81.2,80.5,81.02,85190.0,74.761,75.2522,74.6035,75.0854,85190.0
2021-10-01 10:30:00,81.02,81.07,80.51,80.55,82761.0,75.0854,75.1317,74.6127,74.6498,82761.0
2021-10-01 11:00:00,80.56,80.86,80.34,80.69,43883.0,74.6591,74.9371,74.4552,74.7795,43883.0
2021-10-01 11:30:00,80.65,80.88,80.58,80.75,62341.0,74.7425,74.9556,74.6776,74.8351,62341.0
2021-10-01 12:00:00,80.79,80.99,80.74,80.9,33265.0,74.8722,75.0576,74.8259,74.9742,33265.0
2021-10-01 12:30:00,80.92,80.99,80.73,80.78,31791.0,74.9927,75.0576,74.8166,74.8629,31791.0
2021-10-01 13:00:00,80.77,80.93,80.73,80.83,26917.0,74.8537,75.002,74.8166,74.9093,26917.0
2021-10-01 13:30:00,80.85,81.15,80.84,81.11,25609.0,74.9278,75.2058,74.9186,75.1688,25609.0
2021-10-01 14:00:00,81.1,81.26,81.04,81.12,34986.0,75.1595,75.3078,75.1039,75.178,34986.0
2021-10-01 14:30:00,81.12,81.3,81.0,81.28,27911.0,75.178,75.3449,75.0668,75.3263,27911.0
2021-10-01 15:00:00,81.27,81.49,81.25,81.31,35155.0,75.3171,75.5209,75.2985,75.3541,35155.0
2021-10-01 15:30:00,81.31,81.32,80.64,80.7,228053.0,75.3541,75.3634,74.7332,74.7888,228053.0
2021-10-04 09:30:00,80.69,82.04,80.56,81.73,84653.0,74.7795,76.0307,74.6591,75.7434,84653.0
2021-10-04 10:00:00,81.73,81.82,81.41,81.52,42646.0,75.7434,75.8268,75.4468,75.5487,42646.0
2021-10-04 10:30:00,81.43,81.51,80.8,80.8,45445.0,75.4653,75.5395,74.8815,74.8815,45445.0
2021-10-04 11:00:00,80.79,81.17,80.78,80.95,41946.0,74.8722,75.2244,74.8629,75.0205,41946.0
2021-10-04 11:30:00,80.94,80.94,80.49,80.73,47869.0,75.0112,75.0112,74.5942,74.8166,47869.0
2021-10-04 12:00:00,80.7,80.9,80.65,80.66,34936.0,74.7888,74.9742,74.7425,74.7517,34936.0
2021-10-04 12:30:00,80.64,80.79,80.64,80.71,28613.0,74.7332,74.8722,74.7332,74.7981,28613.0
2021-10-04 13:00:00,80.7,80.8,80.64,80.72,28567.0,74.7888,74.8815,74.7332,74.8073,28567.0
2021-10-04 13:30:00,80.72,80.81,80.66,80.76,54592.0,74.8073,74.8907,74.7517,74.8444,54592.0
2021-10-04 14:00:00,80.73,80.93,80.71,80.88,32031.0,74.8166,75.002,74.7981,74.9556,32031.0
2021-10-04 14:30:00,80.89,81.14,80.82,81.01,63042.0,74.9649,75.1966,74.9,75.0761,63042.0
2021-10-04 15:00:00,81.02,81.15,80.88,81.06,60689.0,75.0854,75.2058,74.9556,75.1224,60689.0
2021-10-04 15:30:00,81.07,81.12,80.61,80.72,257002.0,75.1317,75.178,74.7054,74.8073,257002.0
2021-10-05 09:30:00,80.59,80.99,80.35,80.45,80748.0,74.6869,75.0576,74.4644,74.5571,80748.0
2021-10-05 10:00:00,80.44,80.78,80.43,80.5,49239.0,74.5479,74.8629,74.5386,74.6035,49239.0
2021-10-05 10:30:00,80.55,80.63,80.17,80.27,49066.0,74.6498,74.7239,74.2976,74.3903,49066.0
2021-10-05 11:00:00,80.28,80.65,80.26,80.59,42588.0,74.3996,74.7425,74.381,74.6869,42588.0
2021-10-05 11:30:00,80.59,80.63,80.36,80.48,37555.0,74.6869,74.7239,74.4737,74.5849,37555.0
2021-10-05 12:00:00,80.48,80.48,80.18,80.34,48080.0,74.5849,74.5849,74.3069,74.4552,48080.0
2021-10-05 12:30:00,80.3,80.35,80.16,80.17,39697.0,74.4181,74.4644,74.2884,74.2976,39697.0
2021-10-05 13:00:00,80.16,80.53,80.16,80.42,101497.0,74.2884,74.6313,74.2884,74.5293,101497.0
2021-10-05 13:30:00,80.42,80.6,80.42,80.44,24915.0,74.5293,74.6961,74.5293,74.5479,24915.0
2021-10-05 14:00:00,80.47,80.48,80.31,80.37,36057.0,74.5757,74.5849,74.4274,74.483,36057.0
2021-10-05 14:30:00,80.38,80.52,80.27,80.28,45026.0,74.4922,74.622,74.3903,74.3996,45026.0
2021-10-05 15:00:00,80.26,80.26,79.97,80.07,65325.0,74.381,74.381,74.1123,74.205,65325.0
2021-10-05 15:30:00,80.08,80.27,79.98,80.05,211153.0,74.2142,74.3903,74.1215,74.1864,211153.0
2021-10-06 09:30:00,79.86,80.05,79.26,79.54,66875.0,74.0103,74.1864,73.4543,73.7138,66875.0
2021-10-06 10:00:00,79.53,79.68,79.19,79.37,60448.0,73.7045,73.8435,73.3894,73.5562,60448.0
2021-10-06 10:30:00,79.41,79.71,79.31,79.46,40348.0,73.5933,73.8713,73.5006,73.6396,40348.0
2021-10-06 11:00:00,79.46,79.64,79.34,79.41,43106.0,73.6396,73.8064,73.5284,73.5933,43106.0
2021-10-06 11:30:00,79.44,79.46,79.17,79.31,60382.0,73.6211,73.6396,73.3709,73.5006,60382.0
2021-10-06 12:00:00,79.29,79.29,79.12,79.27,31304.0,73.4821,73.4821,73.3245,73.4636,31304.0
2021-10-06 12:30:00,79.28,79.41,79.27,79.3,29327.0,73.4728,73.5933,73.4636,73.4914,29327.0
2021-10-06 13:00:00,79.3,79.37,79.11,79.37,37095.0,73.4914,73.5562,73.3153,73.5562,37095.0
2021-10-06 13:30:00,79.37,79.63,79.35,79.58,60316.0,73.5562,73.7972,73.5377,73.7508,60316.0
2021-10-06 14:00:00,79.58,79.79,79.49,79.76,47176.0,73.7508,73.9455,73.6674,73.9177,47176.0
2021-10-06 14:30:00,79.75,79.89,79.6,79.84,51957.0,73.9084,74.0381,73.7694,73.9918,51957.0
2021-10-06 15:00:00,79.86,80.08,79.82,80.08,69946.0,74.0103,74.2142,73.9733,74.2142,69946.0
2021-10-06 15:30:00,80.1,80.34,80.01,80.28,168267.0,74.2328,74.4552,74.1493,74.3996,168267.0
2021-10-07 09:30:00,80.35,81.33,80.28,81.23,59928.0,74.4644,75.3727,74.3996,75.28,59928.0
2021-10-07 10:00:00,81.17,81.36,81.08,81.2,65572.0,75.2244,75.4005,75.141,75.2522,65572.0
2021-10-07 10:30:00,81.2,81.22,80.72,80.84,83519.0,75.2522,75.2707,74.8073,74.9186,83519.0
2021-10-07 11:00:00,80.92,80.98,80.39,80.43,34870.0,74.9927,75.0483,74.5015,74.5386,34870.0
2021-10-07 11:30:00,80.43,80.95,80.39,80.95,44708.0,74.5386,75.0205,74.5015,75.0205,44708.0
2021-10-07 12:00:00,80.95,80.96,80.68,80.84,45677.0,75.0205,75.0298,74.7703,74.9186,45677.0
2021-10-07 12:30:00,80.86,80.94,80.74,80.82,65214.0,74.9371,75.0112,74.8259,74.9,65214.0
2021-10-07 13:00:00,80.81,81.06,80.74,81.02,48265.0,74.8907,75.1224,74.8259,75.0854,48265.0
2021-10-07 13:30:00,81.02,81.09,80.84,80.84,49976.0,75.0854,75.1502,74.9186,74.9186,49976.0
2021-10-07 14:00:00,80.81,80.82,80.57,80.58,46462.0,74.8907,74.9,74.6683,74.6776,46462.0
2021-10-07 14:30:00,80.58,80.58,80.39,80.44,67268.0,74.6776,74.6776,74.5015,74.5479,67268.0
2021-10-07 15:00:00,80.42,80.55,80.33,80.49,58323.0,74.5293,74.6498,74.4459,74.5942,58323.0
2021-10-07 15:30:00,80.48,80.48,80.26,80.42,255466.0,74.5849,74.5849,74.381,74.5293,255466.0
2021-10-08 09:30:00,80.4,80.63,80.02,80.29,86617.0,74.8302,75.0443,74.4765,74.7278,86617.0
2021-10-08 10:00:00,80.29,80.36,79.8,79.8,23330.0,74.7278,74.793,74.2718,74.2718,23330.0
2021-10-08 10:30:00,79.8,79.92,79.65,79.76,29971.0,74.2718,74.3835,74.1322,74.2345,29971.0
2021-10-08 11:00:00,79.78,79.78,79.52,79.68,59204.0,74.2532,74.2532,74.0112,74.1601,59204.0
2021-10-08 11:30:00,79.63,79.65,79.5,79.52,18772.0,74.1135,74.1322,73.9926,74.0112,18772.0
2021-10-08 12:00:00,79.55,79.58,79.35,79.44,21022.0,74.0391,74.067,73.8529,73.9367,21022.0
2021-10-08 12:30:00,79.45,79.56,79.44,79.5,26311.0,73.946,74.0484,73.9367,73.9926,26311.0
2021-10-08 13:00:00,79.49,79.52,79.42,79.51,14003.0,73.9832,74.0112,73.9181,74.0019,14003.0
2021-10-08 13:30:00,79.5,79.55,79.38,79.46,17076.0,73.9926,74.0391,73.8809,73.9553,17076.0
2021-10-08 14:00:00,79.47,79.75,79.46,79.73,34012.0,73.9646,74.2252,73.9553,74.2066,34012.0
2021-10-08 14:30:00,79.72,79.75,79.54,79.54,21849.0,74.1973,74.2252,74.0298,74.0298,21849.0
2021-10-08 15:00:00,79.55,79.58,79.45,79.47,30209.0,74.0391,74.067,73.946,73.9646,30209.0
2021-10-08 15:30:00,79.47,79.48,79.13,79.31,180002.0,73.9646,73.9739,73.6482,73.8157,180002.0
2021-10-11 09:30:00,79.08,79.55,79.08,79.53,40346.0,73.6017,74.0391,73.6017,74.0205,40346.0
2021-10-11 10:00:00,79.57,79.91,79.5,79.72,31133.0,74.0577,74.3742,73.9926,74.1973,31133.0
2021-10-11 10:30:00,79.7,79.7,79.51,79.6,44013.0,74.1787,74.1787,74.0019,74.0856,44013.0
2021-10-11 11:00:00,79.59,79.59,79.02,79.04,33824.0,74.0763,74.0763,73.5458,73.5644,33824.0
2021-10-11 11:30:00,79.06,79.24,79.04,79.06,23174.0,73.583,73.7506,73.5644,73.583,23174.0
2021-10-11 12:00:00,79.07,79.1,78.82,78.92,43414.0,73.5923,73.6203,73.3597,73.4527,43414.0
2021-10-11 12:30:00,78.94,79.05,78.91,78.94,22568.0,73.4713,73.5737,73.4434,73.4713,22568.0
2021-10-11 13:00:00,78.94,78.96,78.84,78.85,23172.0,73.4713,73.49,73.3783,73.3876,23172.0
2021-10-11 13:30:00,78.87,78.95,78.77,78.81,23527.0,73.4062,73.4807,73.3131,73.3504,23527.0
2021-10-11 14:00:00,78.81,78.94,78.8,78.89,32454.0,73.3504,73.4713,73.341,73.4248,32454.0
2021-10-11 14:30:00,78.88,78.94,78.69,78.76,30497.0,73.4155,73.4713,73.2387,73.3038,30497.0
2021-10-11 15:00:00,78.75,78.76,78.47,78.56,46542.0,73.2945,73.3038,73.0339,73.1177,46542.0
2021-10-11 15:30:00,78.55,78.77,78.4,78.42,221711.0,73.1084,73.3131,72.9688,72.9874,221711.0
2021-10-12 09:30:00,78.31,78.88,78.31,78.73,60139.0,72.885,73.4155,72.885,73.2759,60139.0
2021-10-12 10:00:00,78.71,78.9,78.58,78.62,66442.0,73.2573,73.4341,73.1363,73.1735,66442.0
2021-10-12 10:30:00,78.59,78.74,78.49,78.64,35945.0,73.1456,73.2852,73.0525,73.1921,35945.0
2021-10-12 11:00:00,78.63,78.89,78.63,78.7,33375.0,73.1828,73.4248,73.1828,73.248,33375.0
2021-10-12 11:30:00,78.69,78.74,78.46,78.5,29033.0,73.2387,73.2852,73.0246,73.0618,29033.0
2021-10-12 12:00:00,78.5,78.6,78.29,78.29,35061.0,73.0618,73.1549,72.8664,72.8664,35061.0
2021-10-12 12:30:00,78.3,78.34,78.15,78.21,49911.0,72.8757,72.9129,72.7361,72.7919,49911.0
2021-10-12 13:00:00,78.25,78.48,78.22,78.47,27286.0,72.8291,73.0432,72.8012,73.0339,27286.0
2021-10-12 13:30:00,78.46,78.49,78.15,78.22,35181.0,73.0246,73.0525,72.7361,72.8012,35181.0
2021-10-12 14:00:00,78.22,78.23,78.02,78.03,44500.0,72.8012,72.8105,72.6151,72.6244,44500.0
2021-10-12 14:30:00,78.04,78.16,77.94,78.1,55324.0,72.6337,72.7454,72.5406,72.6895,55324.0
2021-10-12 15:00:00,78.14,78.27,78.1,78.17,63037.0,72.7268,72.8478,72.6895,72.7547,63037.0
2021-10-12 15:30:00,78.16,78.19,77.85,78.1,231839.0,72.7454,72.7733,72.4569,72.6895,231839.0
2021-10-13 09:30:00,78.2,78.86,78.18,78.3,57737.0,72.7826,73.3969,72.764,72.8757,57737.0
2021-10-13 10:00:00,78.3,78.37,77.87,77.91,45296.0,72.8757,72.9408,72.4755,72.5127,45296.0
2021-10-13 10:30:00,77.93,78.22,77.87,78.02,41982.0,72.5313,72.8012,72.4755,72.6151,41982.0
2021-10-13 11:00:00,78.02,78.09,77.85,78.0,31283.0,72.6151,72.6802,72.4569,72.5965,31283.0
2021-10-13 11:30:00,78.0,78.43,78.0,78.41,25418.0,72.5965,72.9967,72.5965,72.9781,25418.0
2021-10-13 12:00:00,78.41,78.77,78.39,78.76,25749.0,72.9781,73.3131,72.9595,73.3038,25749.0
2021-10-13 12:30:00,78.76,78.78,78.61,78.62,28649.0,73.3038,73.3224,73.1642,73.1735,28649.0
2021-10-13 13:00:00,78.61,78.95,78.58,78.94,29549.0,73.1642,73.4807,73.1363,73.4713,29549.0
2021-10-13 13:30:00,78.93,79.01,78.88,78.95,23220.0,73.462,73.5365,73.4155,73.4807,23220.0
2021-10-13 14:00:00,78.93,79.06,78.85,78.87,29067.0,73.462,73.583,73.3876,73.4062,29067.0
2021-10-13 14:30:00,78.86,78.86,78.73,78.78,30769.0,73.3969,73.3969,73.2759,73.3224,30769.0
2021-10-13 15:00:00,78.77,78.8,78.58,78.7,40855.0,73.3131,73.341,73.1363,73.248,40855.0
2021-10-13 15:30:00,78.7,78.99,78.62,78.89,197586.0,73.248,73.5179,73.1735,73.4248,197586.0
2021-10-14 09:30:00,79.13,79.44,79.04,79.34,47664.0,73.6482,73.9367,73.5644,73.8436,47664.0
2021-10-14 10:00:00,79.36,79.85,79.36,79.78,47335.0,73.8623,74.3183,73.8623,74.2532,47335.0
2021-10-14 10:30:00,79.75,79.92,79.64,79.92,26743.0,74.2252,74.3835,74.1229,74.3835,26743.0
2021-10-14 11:00:00,79.92,80.05,79.84,79.93,31266.0,74.3835,74.5045,74.309,74.3928,31266.0
2021-10-14 11:30:00,79.92,80.04,79.84,80.01,37922.0,74.3835,74.4951,74.309,74.4672,37922.0
2021-10-14 12:00:00,80.02,80.09,79.99,80.04,18339.0,74.4765,74.5417,74.4486,74.4951,18339.0
2021-10-14 12:30:00,80.04,80.16,79.98,80.14,18701.0,74.4951,74.6068,74.4393,74.5882,18701.0
2021-10-14 13:00:00,80.15,80.25,80.09,80.19,27449.0,74.5975,74.6906,74.5417,74.6348,27449.0
2021-10-14 13:30:00,80.19,80.26,80.13,80.17,21418.0,74.6348,74.6999,74.5789,74.6161,21418.0
2021-10-14 14:00:00,80.17,80.21,80.08,80.17,20687.0,74.6161,74.6534,74.5324,74.6161,20687.0
2021-10-14 14:30:00,80.17,80.27,80.14,80.21,52458.0,74.6161,74.7092,74.5882,74.6534,52458.0
2021-10-14 15:00:00,80.23,80.26,80.15,80.26,38923.0,74.672,74.6999,74.5975,74.6999,38923.0
2021-10-14 15:30:00,80.25,80.29,80.09,80.26,181719.0,74.6906,74.7278,74.5417,74.6999,181719.0
2021-10-15 09:30:00,80.42,80.5,80.01,80.12,71511.0,74.8488,74.9233,74.4672,74.5696,71511.0
2021-10-15 10:00:00,80.09,80.21,80.02,80.11,12941.0,74.5417,74.6534,74.4765,74.5603,12941.0
2021-10-15 10:30:00,80.08,80.22,79.94,79.96,22146.0,74.5324,74.6627,74.4021,74.4207,22146.0
2021-10-15 11:00:00,79.98,80.04,79.8,79.93,41150.0,74.4393,74.4951,74.2718,74.3928,41150.0
2021-10-15 11:30:00,79.97,79.97,79.75,79.76,12876.0,74.43,74.43,74.2252,74.2345,12876.0
2021-10-15 12:00:00,79.79,79.83,79.7,79.7,16532.0,74.2625,74.2997,74.1787,74.1787,16532.0
2021-10-15 12:30:00,79.73,79.8,79.46,79.46,16592.0,74.2066,74.2718,73.9553,73.9553,16592.0
2021-10-15 13:00:00,79.47,79.52,79.42,79.42,12652.0,73.9646,74.0112,73.9181,73.9181,12652.0
2021-10-15 13:30:00,79.42,79.52,79.38,79.44,16941.0,73.9181,74.0112,73.8809,73.9367,16941.0
2021-10-15 14:00:00,79.45,79.6,79.45,79.47,26225.0,73.946,74.0856,73.946,73.9646,26225.0
2021-10-15 14:30:00,79.47,79.56,79.44,79.55,20563.0,73.9646,74.0484,73.9367,74.0391,20563.0
2021-10-15 15:00:00,79.56,79.61,79.39,79.48,27325.0,74.0484,74.0949,73.8902,73.9739,27325.0
2021-10-15 15:30:00,79.47,79.73,79.38,79.61,132803.0,73.9646,74.2066,73.8809,74.0949,132803.0
2021-10-18 09:30:00,79.21,79.51,78.99,79.17,39916.0,73.7226,74.0019,73.5179,73.6854,39916.0
2021-10-18 10:00:00,79.22,79.39,79.16,79.3,15466.0,73.732,73.8902,73.6761,73.8064,15466.0
2021-10-18 10:30:00,79.27,79.65,79.2,79.63,19197.0,73.7785,74.1322,73.7133,74.1135,19197.0
2021-10-18 11:00:00,79.6,80.04,79.55,79.99,39060.0,74.0856,74.4951,74.0391,74.4486,39060.0
2021-10-18 11:30:00,79.97,80.12,79.96,80.05,21167.0,74.43,74.5696,74.4207,74.5045,21167.0
2021-10-18 12:00:00,80.05,80.15,79.98,80.05,20890.0,74.5045,74.5975,74.4393,74.5045,20890.0
2021-10-18 12:30:00,80.04,80.07,79.81,79.91,21335.0,74.4951,74.5231,74.2811,74.3742,21335.0
2021-10-18 13:00:00,79.89,80.02,79.83,79.83,25284.0,74.3555,74.4765,74.2997,74.2997,25284.0
2021-10-18 13:30:00,79.83,79.84,79.56,79.61,23565.0,74.2997,74.309,74.0484,74.0949,23565.0
2021-10-18 14:00:00,79.61,79.69,79.47,79.53,25956.0,74.0949,74.1694,73.9646,74.0205,25956.0
2021-10-18 14:30:00,79.54,79.71,79.53,79.65,28639.0,74.0298,74.188,74.0205,74.1322,28639.0
2021-10-18 15:00:00,79.65,79.69,79.57,79.63,21494.0,74.1322,74.1694,74.0577,74.1135,21494.0
2021-10-18 15:30:00,79.6,79.6,79.37,79.42,106675.0,74.0856,74.0856,73.8716,73.9181,106675.0
2021-10-19 09:30:00,79.67,79.71,79.16,79.27,25451.0,74.1508,74.188,73.6761,73.7785,25451.0
2021-10-19 10:00:00,79.31,79.39,79.18,79.3,15410.0,73.8157,73.8902,73.6947,73.8064,15410.0
2021-10-19 10:30:00,79.33,79.45,79.15,79.39,17783.0,73.8343,73.946,73.6668,73.8902,17783.0
2021-10-19 11:00:00,79.42,79.62,79.39,79.5,11757.0,73.9181,74.1042,73.8902,73.9926,11757.0
2021-10-19 11:30:00,79.49,79.58,79.35,79.56,18952.0,73.9832,74.067,73.8529,74.0484,18952.0
2021-10-19 12:00:00,79.55,79.75,79.55,79.75,22750.0,74.0391,74.2252,74.0391,74.2252,22750.0
2021-10-19 12:30:00,79.72,79.8,79.6,79.6,14325.0,74.1973,74.2718,74.0856,74.0856,14325.0
2021-10-19 13:00:00,79.6,79.63,79.48,79.49,23067.0,74.0856,74.1135,73.9739,73.9832,23067.0
2021-10-19 13:30:00,79.46,79.52,79.34,79.49,40590.0,73.9553,74.0112,73.8436,73.9832,40590.0
2021-10-19 14:00:00,79.49,79.74,79.45,79.71,34472.0,73.9832,74.2159,73.946,74.188,34472.0
2021-10-19 14:30:00,79.71,79.81,79.62,79.8,19092.0,74.188,74.2811,74.1042,74.2718,19092.0
2021-10-19 15:00:00,79.8,79.86,79.74,79.81,16085.0,74.2718,74.3276,74.2159,74.2811,16085.0
2021-10-19 15:30:00,79.81,79.9,79.77,79.9,66100.0,74.2811,74.3648,74.2439,74.3648,66100.0
2021-10-20 09:30:00,80.13,80.59,80.13,80.41,52756.0,74.5789,75.007,74.5789,74.8395,52756.0
2021-10-20 10:00:00,80.36,80.49,80.15,80.34,24898.0,74.793,74.914,74.5975,74.7744,24898.0
2021-10-20 10:30:00,80.36,80.63,80.31,80.63,19422.0,74.793,75.0443,74.7464,75.0443,19422.0
2021-10-20 11:00:00,80.65,80.92,80.57,80.92,26657.0,75.0629,75.3142,74.9884,75.3142,26657.0
2021-10-20 11:30:00,80.95,81.0,80.84,80.91,29277.0,75.3421,75.3886,75.2397,75.3049,29277.0
2021-10-20 12:00:00,80.88,81.06,80.88,81.0,23961.0,75.277,75.4445,75.277,75.3886,23961.0
2021-10-20 12:30:00,81.0,81.08,80.94,81.08,20107.0,75.3886,75.4631,75.3328,75.4631,20107.0
2021-10-20 13:00:00,81.06,81.07,80.94,80.97,15380.0,75.4445,75.4538,75.3328,75.3607,15380.0
2021-10-20 13:30:00,80.96,80.98,80.7,80.7,14505.0,75.3514,75.37,75.1094,75.1094,14505.0
2021-10-20 14:00:00,80.7,80.75,80.53,80.65,22432.0,75.1094,75.156,74.9512,75.0629,22432.0
2021-10-20 14:30:00,80.65,80.78,80.64,80.73,23448.0,75.0629,75.1839,75.0536,75.1373,23448.0
2021-10-20 15:00:00,80.74,80.84,80.65,80.7,30850.0,75.1467,75.2397,75.0629,75.1094,30850.0
2021-10-20 15:30:00,80.7,80.81,80.5,80.71,112985.0,75.1094,75.2118,74.9233,75.1187,112985.0
2021-10-21 09:30:00,80.95,81.01,80.33,80.4,48588.0,75.3421,75.3979,74.7651,74.8302,48588.0
2021-10-21 10:00:00,80.37,80.7,80.25,80.54,31175.0,74.8023,75.1094,74.6906,74.9605,31175.0
2021-10-21 10:30:00,80.58,80.66,80.27,80.56,38389.0,74.9977,75.0722,74.7092,74.9791,38389.0
2021-10-21 11:00:00,80.56,80.81,80.56,80.61,72868.0,74.9791,75.2118,74.9791,75.0257,72868.0
2021-10-21 11:30:00,80.6,80.77,80.56,80.75,59945.0,75.0164,75.1746,74.9791,75.156,59945.0
2021-10-21 12:00:00,80.76,80.82,80.62,80.74,55360.0,75.1653,75.2211,75.035,75.1467,55360.0
2021-10-21 12:30:00,80.76,80.78,80.61,80.63,33484.0,75.1653,75.1839,75.0257,75.0443,33484.0
2021-10-21 13:00:00,80.6,80.66,80.56,80.66,26648.0,75.0164,75.0722,74.9791,75.0722,26648.0
2021-10-21 13:30:00,80.64,80.71,80.58,80.71,34341.0,75.0536,75.1187,74.9977,75.1187,34341.0
2021-10-21 14:00:00,80.69,80.73,80.4,80.47,33091.0,75.1001,75.1373,74.8302,74.8954,33091.0
2021-10-21 14:30:00,80.45,80.45,80.28,80.42,60008.0,74.8767,74.8767,74.7185,74.8488,60008.0
2021-10-21 15:00:00,80.42,80.5,80.36,80.37,24564.0,74.8488,74.9233,74.793,74.8023,24564.0
2021-10-21 15:30:00,80.34,80.39,80.18,80.31,102662.0,74.7744,74.8209,74.6254,74.7464,102662.0
2021-10-22 09:30:00,80.29,80.92,80.29,80.85,29836.0,74.7278,75.3142,74.7278,75.249,29836.0
2021-10-22 10:00:00,80.84,81.22,80.83,81.17,43227.0,75.2397,75.5934,75.2304,75.5469,43227.0
2021-10-22 10:30:00,81.18,81.57,81.16,81.46,41265.0,75.5562,75.9192,75.5376,75.8168,41265.0
2021-10-22 11:00:00,81.46,81.56,81.27,81.45,54647.0,75.8168,75.9098,75.6399,75.8075,54647.0
2021-10-22 11:30:00,81.41,81.43,81.27,81.31,45518.0,75.7702,75.7889,75.6399,75.6772,45518.0
2021-10-22 12:00:00,81.29,81.29,81.1,81.14,23889.0,75.6586,75.6586,75.4817,75.5189,23889.0
2021-10-22 12:30:00,81.13,81.25,81.03,81.04,19611.0,75.5096,75.6213,75.4166,75.4259,19611.0
2021-10-22 13:00:00,81.02,81.1,80.97,81.08,27583.0,75.4073,75.4817,75.3607,75.4631,27583.0
2021-10-22 13:30:00,81.07,81.11,80.98,81.0,24250.0,75.4538,75.491,75.37,75.3886,24250.0
2021-10-22 14:00:00,81.02,81.06,80.95,81.06,20075.0,75.4073,75.4445,75.3421,75.4445,20075.0
2021-10-22 14:30:00,81.07,81.16,80.98,81.01,18005.0,75.4538,75.5376,75.37,75.3979,18005.0
2021-10-22 15:00:00,81.01,81.06,80.71,80.71,42867.0,75.3979,75.4445,75.1187,75.1187,42867.0
2021-10-22 15:30:00,80.74,80.77,80.55,80.74,107367.0,75.1467,75.1746,74.9698,75.1467,107367.0
2021-10-25 09:30:00,80.64,80.72,79.99,80.31,44369.0,75.0536,75.128,74.4486,74.7464,44369.0
2021-10-25 10:00:00,80.35,80.4,80.18,80.29,18590.0,74.7837,74.8302,74.6254,74.7278,18590.0
2021-10-25 10:30:00,80.35,80.58,80.31,80.46,15586.0,74.7837,74.9977,74.7464,74.886,15586.0
2021-10-25 11:00:00,80.45,80.48,80.23,80.28,17619.0,74.8767,74.9047,74.672,74.7185,17619.0
2021-10-25 11:30:00,80.31,80.6,80.28,80.59,14534.0,74.7464,75.0164,74.7185,75.007,14534.0
2021-10-25 12:00:00,80.59,80.63,80.54,80.56,12237.0,75.007,75.0443,74.9605,74.9791,12237.0
2021-10-25 12:30:00,80.54,80.57,80.48,80.51,13971.0,74.9605,74.9884,74.9047,74.9326,13971.0
2021-10-25 13:00:00,80.51,80.61,80.4,80.44,19473.0,74.9326,75.0257,74.8302,74.8674,19473.0
2021-10-25 13:30:00,80.44,80.6,80.42,80.56,15718.0,74.8674,75.0164,74.8488,74.9791,15718.0
2021-10-25 14:00:00,80.55,80.69,80.46,80.59,22064.0,74.9698,75.1001,74.886,75.007,22064.0
2021-10-25 14:30:00,80.57,80.82,80.49,80.78,124283.0,74.9884,75.2211,74.914,75.1839,124283.0
2021-10-25 15:00:00,80.78,80.83,80.58,80.59,35897.0,75.1839,75.2304,74.9977,75.007,35897.0
2021-10-25 15:30:00,80.59,80.72,80.54,80.69,118952.0,75.007,75.128,74.9605,75.1001,118952.0
2021-10-26 09:30:00,80.76,80.95,80.56,80.92,29344.0,75.1653,75.3421,74.9791,75.3142,29344.0
2021-10-26 10:00:00,80.92,81.06,80.8,81.01,49975.0,75.3142,75.4445,75.2025,75.3979,49975.0
2021-10-26 10:30:00,81.02,81.16,80.92,81.03,31897.0,75.4073,75.5376,75.3142,75.4166,31897.0
2021-10-26 11:00:00,81.05,81.22,81.02,81.22,22738.0,75.4352,75.5934,75.4073,75.5934,22738.0
2021-10-26 11:30:00,81.22,81.26,80.87,80.98,20529.0,75.5934,75.6306,75.2676,75.37,20529.0
2021-10-26 12:00:00,80.93,81.07,80.89,80.92,15383.0,75.3235,75.4538,75.2863,75.3142,15383.0
2021-10-26 12:30:00,80.91,81.34,80.91,81.33,16324.0,75.3049,75.7051,75.3049,75.6958,16324.0
2021-10-26 13:00:00,81.35,81.36,81.13,81.17,19481.0,75.7144,75.7237,75.5096,75.5469,19481.0
2021-10-26 13:30:00,81.17,81.17,80.99,81.09,17371.0,75.5469,75.5469,75.3793,75.4724,17371.0
2021-10-26 14:00:00,81.08,81.23,81.08,81.14,19969.0,75.4631,75.6027,75.4631,75.5189,19969.0
2021-10-26 14:30:00,81.14,81.18,81.08,81.18,19361.0,75.5189,75.5562,75.4631,75.5562,19361.0
2021-10-26 15:00:00,81.17,81.27,81.02,81.18,72331.0,75.5469,75.6399,75.4073,75.5562,72331.0
2021-10-26 15:30:00,81.18,81.19,81.02,81.06,123123.0,75.5562,75.5655,75.4073,75.4445,123123.0
2021-10-27 09:30:00,81.42,81.5,80.97,81.1,35963.0,75.7795,75.854,75.3607,75.4817,35963.0
2021-10-27 10:00:00,81.12,81.15,80.51,80.72,31138.0,75.5003,75.5282,74.9326,75.128,31138.0
2021-10-27 10:30:00,80.73,80.95,80.69,80.82,32242.0,75.1373,75.3421,75.1001,75.2211,32242.0
2021-10-27 11:00:00,80.81,80.87,80.58,80.68,30417.0,75.2118,75.2676,74.9977,75.0908,30417.0
2021-10-27 11:30:00,80.65,80.72,80.59,80.61,22095.0,75.0629,75.128,75.007,75.0257,22095.0
2021-10-27 12:00:00,80.61,80.64,80.53,80.62,23151.0,75.0257,75.0536,74.9512,75.035,23151.0
2021-10-27 12:30:00,80.59,80.59,80.06,80.07,21738.0,75.007,75.007,74.5138,74.5231,21738.0
2021-10-27 13:00:00,80.07,80.16,79.97,80.16,19936.0,74.5231,74.6068,74.43,74.6068,19936.0
2021-10-27 13:30:00,80.14,80.45,80.12,80.41,24297.0,74.5882,74.8767,74.5696,74.8395,24297.0
2021-10-27 14:00:00,80.4,80.56,80.38,80.55,28409.0,74.8302,74.9791,74.8116,74.9698,28409.0
2021-10-27 14:30:00,80.55,80.72,80.49,80.7,77627.0,74.9698,75.128,74.914,75.1094,77627.0
2021-10-27 15:00:00,80.7,80.85,80.61,80.7,29001.0,75.1094,75.249,75.0257,75.1094,29001.0
2021-10-27 15:30:00,80.7,80.74,80.43,80.48,101661.0,75.1094,75.1467,74.8581,74.9047,101661.0
2021-10-28 09:30:00,80.41,81.19,80.3,81.16,34013.0,74.8395,75.5655,74.7371,75.5376,34013.0
2021-10-28 10:00:00,81.16,81.24,80.91,80.99,20998.0,75.5376,75.612,75.3049,75.3793,20998.0
2021-10-28 10:30:00,80.98,81.17,80.84,81.05,20446.0,75.37,75.5469,75.2397,75.4352,20446.0
2021-10-28 11:00:00,81.06,81.12,80.81,80.81,22738.0,75.4445,75.5003,75.2118,75.2118,22738.0
2021-10-28 11:30:00,80.79,80.97,80.68,80.69,25058.0,75.1932,75.3607,75.0908,75.1001,25058.0
2021-10-28 12:00:00,80.72,80.89,80.71,80.79,21192.0,75.128,75.2863,75.1187,75.1932,21192.0
2021-10-28 12:30:00,80.8,80.8,80.45,80.46,21407.0,75.2025,75.2025,74.8767,74.886,21407.0
2021-10-28 13:00:00,80.49,80.68,80.44,80.68,24741.0,74.914,75.0908,74.8674,75.0908,24741.0
2021-10-28 13:30:00,80.7,80.89,80.68,80.8,19995.0,75.1094,75.2863,75.0908,75.2025,19995.0
2021-10-28 14:00:00,80.8,80.9,80.73,80.76,27555.0,75.2025,75.2956,75.1373,75.1653,27555.0
2021-10-28 14:30:00,80.78,80.86,80.73,80.8,25728.0,75.1839,75.2583,75.1373,75.2025,25728.0
2021-10-28 15:00:00,80.82,80.92,80.78,80.84,31625.0,75.2211,75.3142,75.1839,75.2397,31625.0
2021-10-28 15:30:00,80.82,81.2,80.76,81.19,190125.0,75.2211,75.5748,75.1653,75.5655,190125.0
2021-10-29 09:30:00,81.04,81.76,80.85,81.54,46755.0,75.4259,76.096,75.249,75.8912,46755.0
2021-10-29 10:00:00,81.51,81.6,81.19,81.26,26981.0,75.8633,75.9471,75.5655,75.6306,26981.0
2021-10-29 10:30:00,81.24,81.29,81.02,81.25,21231.0,75.612,75.6586,75.4073,75.6213,21231.0
2021-10-29 11:00:00,81.23,81.36,81.07,81.12,25936.0,75.6027,75.7237,75.4538,75.5003,25936.0
2021-10-29 11:30:00,81.12,81.16,80.85,80.86,20983.0,75.5003,75.5376,75.249,75.2583,20983.0
2021-10-29 12:00:00,80.86,80.92,80.76,80.88,32418.0,75.2583,75.3142,75.1653,75.277,32418.0
2021-10-29 12:30:00,80.88,80.93,80.84,80.87,23246.0,75.277,75.3235,75.2397,75.2676,23246.0
2021-10-29 13:00:00,80.87,80.87,80.73,80.84,27202.0,75.2676,75.2676,75.1373,75.2397,27202.0
2021-10-29 13:30:00,80.82,80.86,80.73,80.83,34744.0,75.2211,75.2583,75.1373,75.2304,34744.0
2021-10-29 14:00:00,80.83,80.86,80.54,80.54,35138.0,75.2304,75.2583,74.9605,74.9605,35138.0
2021-10-29 14:30:00,80.54,80.64,80.45,80.47,33593.0,74.9605,75.0536,74.8767,74.8954,33593.0
2021-10-29 15:00:00,80.46,80.46,80.04,80.06,50845.0,74.886,74.886,74.4951,74.5138,50845.0
2021-10-29 15:30:00,80.06,80.21,79.85,80.2,213472.0,74.5138,74.6534,74.3183,74.6441,213472.0
2021-11-01 09:30:00,80.03,80.48,80.03,80.42,37283.0,74.4858,74.9047,74.4858,74.8488,37283.0
2021-11-01 10:00:00,80.4,80.47,80.14,80.35,33169.0,74.8302,74.8954,74.5882,74.7837,33169.0
2021-11-01 10:30:00,80.34,80.56,80.29,80.4,91843.0,74.7744,74.9791,74.7278,74.8302,91843.0
2021-11-01 11:00:00,80.47,80.52,80.4,80.4,31322.0,74.8954,74.9419,74.8302,74.8302,31322.0
2021-11-01 11:30:00,80.4,80.68,80.39,80.64,22785.0,74.8302,75.0908,74.8209,75.0536,22785.0
2021-11-01 12:00:00,80.66,80.73,80.63,80.71,24611.0,75.0722,75.1373,75.0443,75.1187,24611.0
2021-11-01 12:30:00,80.73,80.86,80.7,80.84,32610.0,75.1373,75.2583,75.1094,75.2397,32610.0
2021-11-01 13:00:00,80.85,80.94,80.8,80.89,34779.0,75.249,75.3328,75.2025,75.2863,34779.0
2021-11-01 13:30:00,80.9,80.9,80.59,80.59,17186.0,75.2956,75.2956,75.007,75.007,17186.0
2021-11-01 14:00:00,80.58,80.6,80.42,80.44,17144.0,74.9977,75.0164,74.8488,74.8674,17144.0
2021-11-01 14:30:00,80.45,80.64,80.45,80.54,21197.0,74.8767,75.0536,74.8767,74.9605,21197.0
2021-11-01 15:00:00,80.55,80.7,80.53,80.59,37743.0,74.9698,75.1094,74.9512,75.007,37743.0
2021-11-01 15:30:00,80.59,80.76,80.58,80.7,117379.0,75.007,75.1653,74.9977,75.1094,117379.0
2021-11-02 09:30:00,80.94,80.94,80.3,80.3,23930.0,75.3328,75.3328,74.7371,74.7371,23930.0
2021-11-02 10:00:00,80.32,80.34,79.94,79.98,34934.0,74.7557,74.7744,74.4021,74.4393,34934.0
2021-11-02 10:30:00,79.98,80.02,79.66,79.89,51199.0,74.4393,74.4765,74.1415,74.3555,51199.0
2021-11-02 11:00:00,79.9,80.01,79.79,79.93,32114.0,74.3648,74.4672,74.2625,74.3928,32114.0
2021-11-02 11:30:00,79.95,80.41,79.95,80.35,24890.0,74.4114,74.8395,74.4114,74.7837,24890.0
2021-11-02 12:00:00,80.35,80.59,80.32,80.48,14736.0,74.7837,75.007,74.7557,74.9047,14736.0
2021-11-02 12:30:00,80.48,80.78,80.43,80.75,20631.0,74.9047,75.1839,74.8581,75.156,20631.0
2021-11-02 13:00:00,80.75,80.83,80.67,80.67,16227.0,75.156,75.2304,75.0815,75.0815,16227.0
2021-11-02 13:30:00,80.64,80.77,80.58,80.77,15915.0,75.0536,75.1746,74.9977,75.1746,15915.0
2021-11-02 14:00:00,80.79,81.05,80.78,81.03,13034.0,75.1932,75.4352,75.1839,75.4166,13034.0
2021-11-02 14:30:00,81.04,81.14,80.99,81.1,22569.0,75.4259,75.5189,75.3793,75.4817,22569.0
2021-11-02 15:00:00,81.11,81.15,80.84,80.91,28577.0,75.491,75.5282,75.2397,75.3049,28577.0
2021-11-02 15:30:00,80.9,81.42,80.89,81.33,147475.0,75.2956,75.7795,75.2863,75.6958,147475.0
2021-11-03 09:30:00,81.42,81.96,81.31,81.36,28284.0,75.7795,76.2821,75.6772,75.7237,28284.0
2021-11-03 10:00:00,81.42,81.91,81.35,81.9,18191.0,75.7795,76.2356,75.7144,76.2263,18191.0
2021-11-03 10:30:00,81.93,82.1,81.88,82.07,44914.0,76.2542,76.4124,76.2077,76.3845,44914.0
2021-11-03 11:00:00,82.02,82.04,81.73,81.9,28837.0,76.338,76.3566,76.0681,76.2263,28837.0
2021-11-03 11:30:00,81.92,81.95,81.81,81.9,26989.0,76.2449,76.2728,76.1425,76.2263,26989.0
2021-11-03 12:00:00,81.92,82.03,81.87,81.97,21659.0,76.2449,76.3473,76.1984,76.2914,21659.0
2021-11-03 12:30:00,81.95,81.96,81.72,81.8,20709.0,76.2728,76.2821,76.0588,76.1332,20709.0
2021-11-03 13:00:00,81.79,81.99,81.74,81.98,22640.0,76.1239,76.3101,76.0774,76.3008,22640.0
2021-11-03 13:30:00,81.98,82.05,81.85,81.94,25132.0,76.3008,76.3659,76.1798,76.2635,25132.0
2021-11-03 14:00:00,81.92,82.06,81.55,81.55,46142.0,76.2449,76.3752,75.9005,75.9005,46142.0
2021-11-03 14:30:00,81.58,82.08,81.58,82.01,31849.0,75.9285,76.3938,75.9285,76.3287,31849.0
2021-11-03 15:00:00,82.0,82.11,81.85,81.87,61067.0,76.3194,76.4217,76.1798,76.1984,61067.0
2021-11-03 15:30:00,81.89,82.28,81.89,82.26,138220.0,76.217,76.58,76.217,76.5614,138220.0
2021-11-04 09:30:00,81.89,82.08,81.49,81.91,155784.0,76.217,76.3938,75.8447,76.2356,155784.0
2021-11-04 10:00:00,81.88,81.97,81.6,81.8,35151.0,76.2077,76.2914,75.9471,76.1332,35151.0
2021-11-04 10:30:00,81.69,81.77,81.5,81.69,29237.0,76.0308,76.1053,75.854,76.0308,29237.0
2021-11-04 11:00:00,81.7,81.78,81.48,81.78,39228.0,76.0401,76.1146,75.8354,76.1146,39228.0
2021-11-04 11:30:00,81.79,81.84,81.59,81.61,30313.0,76.1239,76.1704,75.9378,75.9564,30313.0
2021-11-04 12:00:00,81.61,81.75,81.54,81.75,26645.0,75.9564,76.0867,75.8912,76.0867,26645.0
2021-11-04 12:30:00,81.74,81.84,81.7,81.8,20315.0,76.0774,76.1704,76.0401,76.1332,20315.0
2021-11-04 13:00:00,81.79,81.8,81.51,81.52,28685.0,76.1239,76.1332,75.8633,75.8726,28685.0
2021-11-04 13:30:00,81.51,81.52,81.16,81.16,20361.0,75.8633,75.8726,75.5376,75.5376,20361.0
2021-11-04 14:00:00,81.16,81.25,81.05,81.13,28973.0,75.5376,75.6213,75.4352,75.5096,28973.0
2021-11-04 14:30:00,81.14,81.42,81.14,81.42,20077.0,75.5189,75.7795,75.5189,75.7795,20077.0
2021-11-04 15:00:00,81.43,81.57,81.24,81.26,50625.0,75.7889,75.9192,75.612,75.6306,50625.0
2021-11-04 15:30:00,81.25,81.35,81.11,81.32,110744.0,75.6213,75.7144,75.491,75.6865,110744.0
2021-11-05 09:30:00,81.3,81.58,80.98,81.46,98094.0,75.6679,75.9285,75.37,75.8168,98094.0
2021-11-05 10:00:00,81.43,81.53,81.16,81.45,17402.0,75.7889,75.8819,75.5376,75.8075,17402.0
2021-11-05 10:30:00,81.42,81.79,81.42,81.78,16311.0,75.7795,76.1239,75.7795,76.1146,16311.0
2021-11-05 11:00:00,81.77,81.89,81.55,81.6,28789.0,76.1053,76.217,75.9005,75.9471,28789.0
2021-11-05 11:30:00,81.59,81.61,81.29,81.29,16286.0,75.9378,75.9564,75.6586,75.6586,16286.0
2021-11-05 12:00:00,81.26,81.41,81.16,81.25,18195.0,75.6306,75.7702,75.5376,75.6213,18195.0
2021-11-05 12:30:00,81.28,81.48,81.28,81.47,13203.0,75.6492,75.8354,75.6492,75.8261,13203.0
2021-11-05 13:00:00,81.46,81.55,81.19,81.29,19524.0,75.8168,75.9005,75.5655,75.6586,19524.0
2021-11-05 13:30:00,81.27,81.27,81.03,81.19,12790.0,75.6399,75.6399,75.4166,75.5655,12790.0
2021-11-05 14:00:00,81.19,81.27,81.16,81.27,12719.0,75.5655,75.6399,75.5376,75.6399,12719.0
2021-11-05 14:30:00,81.3,81.39,81.1,81.1,14572.0,75.6679,75.7516,75.4817,75.4817,14572.0
2021-11-05 15:00:00,81.12,81.2,81.08,81.17,22463.0,75.5003,75.5748,75.4631,75.5469,22463.0
2021-11-05 15:30:00,81.21,81.43,81.15,81.24,73234.0,75.5841,75.7889,75.5282,75.612,73234.0
2021-11-08 09:30:00,81.06,81.06,80.0,80.11,46979.0,75.4445,75.4445,74.4579,74.5603,46979.0
2021-11-08 10:00:00,80.1,80.17,79.71,79.96,47530.0,74.551,74.6161,74.188,74.4207,47530.0
2021-11-08 10:30:00,79.94,80.12,79.4,79.47,51875.0,74.4021,74.5696,73.8995,73.9646,51875.0
2021-11-08 11:00:00,79.46,79.55,79.36,79.51,56428.0,73.9553,74.0391,73.8623,74.0019,56428.0
2021-11-08 11:30:00,79.49,79.49,79.27,79.46,44727.0,73.9832,73.9832,73.7785,73.9553,44727.0
2021-11-08 12:00:00,79.45,79.5,79.39,79.42,77194.0,73.946,73.9926,73.8902,73.9181,77194.0
2021-11-08 12:30:00,79.41,79.45,79.28,79.38,29642.0,73.9088,73.946,73.7878,73.8809,29642.0
2021-11-08 13:00:00,79.38,79.5,79.28,79.47,30759.0,73.8809,73.9926,73.7878,73.9646,30759.0
2021-11-08 13:30:00,79.5,80.02,79.47,80.0,95024.0,73.9926,74.4765,73.9646,74.4579,95024.0
2021-11-08 14:00:00,80.0,80.14,80.0,80.13,35698.0,74.4579,74.5882,74.4579,74.5789,35698.0
2021-11-08 14:30:00,80.11,80.23,80.05,80.15,21089.0,74.5603,74.672,74.5045,74.5975,21089.0
2021-11-08 15:00:00,80.18,80.25,79.98,80.07,36103.0,74.6254,74.6906,74.4393,74.5231,36103.0
2021-11-08 15:30:00,80.06,80.34,80.01,80.31,161831.0,74.5138,74.7744,74.4672,74.7464,161831.0
2021-11-09 09:30:00,80.28,80.61,80.13,80.61,73108.0,74.7185,75.0257,74.5789,75.0257,73108.0
2021-11-09 10:00:00,80.6,80.6,79.93,80.06,43719.0,75.0164,75.0164,74.3928,74.5138,43719.0
2021-11-09 10:30:00,80.06,80.44,79.94,80.26,46534.0,74.5138,74.8674,74.4021,74.6999,46534.0
2021-11-09 11:00:00,80.27,80.36,80.12,80.3,32062.0,74.7092,74.793,74.5696,74.7371,32062.0
2021-11-09 11:30:00,80.3,80.68,80.3,80.67,20156.0,74.7371,75.0908,74.7371,75.0815,20156.0
2021-11-09 12:00:00,80.68,80.86,80.67,80.82,18330.0,75.0908,75.2583,75.0815,75.2211,18330.0
2021-11-09 12:30:00,80.82,80.97,80.77,80.8,16949.0,75.2211,75.3607,75.1746,75.2025,16949.0
2021-11-09 13:00:00,80.84,80.95,80.74,80.95,26233.0,75.2397,75.3421,75.1467,75.3421,26233.0
2021-11-09 13:30:00,80.95,80.96,80.73,80.8,22370.0,75.3421,75.3514,75.1373,75.2025,22370.0
2021-11-09 14:00:00,80.79,80.79,80.52,80.56,22146.0,75.1932,75.1932,74.9419,74.9791,22146.0
2021-11-09 14:30:00,80.54,80.74,80.52,80.64,25751.0,74.9605,75.1467,74.9419,75.0536,25751.0
2021-11-09 15:00:00,80.63,80.77,80.61,80.62,36794.0,75.0443,75.1746,75.0257,75.035,36794.0
2021-11-09 15:30:00,80.63,80.99,80.56,80.98,121524.0,75.0443,75.3793,74.9791,75.37,121524.0
2021-11-10 09:30:00,81.18,81.58,81.0,81.43,160448.0,75.5562,75.9285,75.3886,75.7889,160448.0
2021-11-10 10:00:00,81.5,81.56,81.04,81.33,22323.0,75.854,75.9098,75.4259,75.6958,22323.0
2021-11-10 10:30:00,81.32,81.48,81.31,81.43,22191.0,75.6865,75.8354,75.6772,75.7889,22191.0
2021-11-10 11:00:00,81.46,81.75,81.46,81.59,26783.0,75.8168,76.0867,75.8168,75.9378,26783.0
2021-11-10 11:30:00,81.6,81.78,81.54,81.66,34989.0,75.9471,76.1146,75.8912,76.0029,34989.0
2021-11-10 12:00:00,81.65,81.82,81.58,81.81,18360.0,75.9936,76.1518,75.9285,76.1425,18360.0
2021-11-10 12:30:00,81.81,81.83,81.54,81.66,15266.0,76.1425,76.1611,75.8912,76.0029,15266.0
2021-11-10 13:00:00,81.67,81.84,81.58,81.73,22008.0,76.0122,76.1704,75.9285,76.0681,22008.0
2021-11-10 13:30:00,81.73,82.0,81.69,82.0,31986.0,76.0681,76.3194,76.0308,76.3194,31986.0
2021-11-10 14:00:00,81.98,82.08,81.9,82.08,34087.0,76.3008,76.3938,76.2263,76.3938,34087.0
2021-11-10 14:30:00,82.08,82.14,81.93,82.12,46242.0,76.3938,76.4497,76.2542,76.4311,46242.0
2021-11-10 15:00:00,82.12,82.2,81.89,82.01,48653.0,76.4311,76.5055,76.217,76.3287,48653.0
2021-11-10 15:30:00,82.02,82.35,81.91,82.31,272434.0,76.338,76.6451,76.2356,76.6079,272434.0
2021-11-11 09:30:00,82.31,82.31,81.51,81.58,28370.0,76.6079,76.6079,75.8633,75.9285,28370.0
2021-11-11 10:00:00,81.58,81.78,81.47,81.73,32912.0,75.9285,76.1146,75.8261,76.0681,32912.0
2021-11-11 10:30:00,81.73,81.86,81.4,81.45,36818.0,76.0681,76.1891,75.7609,75.8075,36818.0
2021-11-11 11:00:00,81.42,81.58,81.42,81.54,38231.0,75.7795,75.9285,75.7795,75.8912,38231.0
2021-11-11 11:30:00,81.53,81.63,81.48,81.56,13816.0,75.8819,75.975,75.8354,75.9098,13816.0
2021-11-11 12:00:00,81.59,81.68,81.44,81.45,18423.0,75.9378,76.0215,75.7982,75.8075,18423.0
2021-11-11 12:30:00,81.44,81.46,81.17,81.21,46573.0,75.7982,75.8168,75.5469,75.5841,46573.0
2021-11-11 13:00:00,81.21,81.36,81.17,81.36,38763.0,75.5841,75.7237,75.5469,75.7237,38763.0
2021-11-11 13:30:00,81.34,81.39,81.2,81.22,51850.0,75.7051,75.7516,75.5748,75.5934,51850.0
2021-11-11 14:00:00,81.23,81.48,81.18,81.45,22564.0,75.6027,75.8354,75.5562,75.8075,22564.0
2021-11-11 14:30:00,81.45,81.55,81.37,81.45,26722.0,75.8075,75.9005,75.733,75.8075,26722.0
2021-11-11 15:00:00,81.45,81.57,81.36,81.45,38341.0,75.8075,75.9192,75.7237,75.8075,38341.0
2021-11-11 15:30:00,81.47,81.56,81.37,81.45,124803.0,75.8261,75.9098,75.733,75.8075,124803.0
2021-11-12 09:30:00,81.81,81.96,81.53,81.65,48265.0,76.1425,76.2821,75.8819,75.9936,48265.0
2021-11-12 10:00:00,81.69,81.86,81.61,81.79,20524.0,76.0308,76.1891,75.9564,76.1239,20524.0
2021-11-12 10:30:00,81.81,81.93,81.75,81.88,13626.0,76.1425,76.2542,76.0867,76.2077,13626.0
2021-11-12 11:00:00,81.91,82.27,81.91,82.23,18305.0,76.2356,76.5707,76.2356,76.5334,18305.0
2021-11-12 11:30:00,82.25,82.53,82.23,82.5,26519.0,76.552,76.8126,76.5334,76.7847,26519.0
2021-11-12 12:00:00,82.5,82.5,82.38,82.43,34924.0,76.7847,76.7847,76.673,76.7196,34924.0
2021-11-12 12:30:00,82.42,82.44,82.22,82.29,11159.0,76.7103,76.7289,76.5241,76.5893,11159.0
2021-11-12 13:00:00,82.28,82.33,82.15,82.2,18991.0,76.58,76.6265,76.459,76.5055,18991.0
2021-11-12 13:30:00,82.2,82.26,82.16,82.22,12457.0,76.5055,76.5614,76.4683,76.5241,12457.0
2021-11-12 14:00:00,82.2,82.21,81.96,81.97,13744.0,76.5055,76.5148,76.2821,76.2914,13744.0
2021-11-12 14:30:00,81.95,82.06,81.93,82.04,14994.0,76.2728,76.3752,76.2542,76.3566,14994.0
2021-11-12 15:00:00,82.02,82.15,81.89,81.9,24841.0,76.338,76.459,76.217,76.2263,24841.0
2021-11-12 15:30:00,81.88,82.11,81.71,81.73,132035.0,76.2077,76.4217,76.0495,76.0681,132035.0
2021-11-15 09:30:00,82.11,82.12,81.64,81.78,28784.0,76.4217,76.4311,75.9843,76.1146,28784.0
2021-11-15 10:00:00,81.77,82.37,81.77,82.37,19134.0,76.1053,76.6637,76.1053,76.6637,19134.0
2021-11-15 10:30:00,82.38,82.48,82.27,82.44,20234.0,76.673,76.7661,76.5707,76.7289,20234.0
2021-11-15 11:00:00,82.44,82.65,82.42,82.48,20080.0,76.7289,76.9243,76.7103,76.7661,20080.0
2021-11-15 11:30:00,82.46,82.53,82.32,82.51,12378.0,76.7475,76.8126,76.6172,76.794,12378.0
2021-11-15 12:00:00,82.5,82.69,82.42,82.63,17765.0,76.7847,76.9616,76.7103,76.9057,17765.0
2021-11-15 12:30:00,82.65,82.82,82.61,82.82,31477.0,76.9243,77.0826,76.8871,77.0826,31477.0
2021-11-15 13:00:00,82.84,82.97,82.75,82.94,24978.0,77.1012,77.2222,77.0174,77.1942,24978.0
2021-11-15 13:30:00,82.91,83.07,82.88,83.04,27046.0,77.1663,77.3152,77.1384,77.2873,27046.0
2021-11-15 14:00:00,83.03,83.03,82.68,82.75,22198.0,77.278,77.278,76.9523,77.0174,22198.0
2021-11-15 14:30:00,82.72,82.74,82.54,82.54,27894.0,76.9895,77.0081,76.822,76.822,27894.0
2021-11-15 15:00:00,82.55,82.63,82.37,82.6,106242.0,76.8313,76.9057,76.6637,76.8778,106242.0
2021-11-15 15:30:00,82.6,82.75,82.51,82.7,171777.0,76.8778,77.0174,76.794,76.9709,171777.0
2021-11-16 09:30:00,82.88,83.48,82.85,83.28,31289.0,77.1384,77.6968,77.1105,77.5107,31289.0
2021-11-16 10:00:00,83.25,83.61,83.2,83.5,31225.0,77.4828,77.8178,77.4362,77.7155,31225.0
2021-11-16 10:30:00,83.47,83.53,83.32,83.32,24813.0,77.6875,77.7434,77.5479,77.5479,24813.0
2021-11-16 11:00:00,83.29,83.46,83.21,83.42,23323.0,77.52,77.6782,77.4455,77.641,23323.0
2021-11-16 11:30:00,83.41,83.5,83.24,83.3,16212.0,77.6317,77.7155,77.4735,77.5293,16212.0
2021-11-16 12:00:00,83.33,83.48,83.25,83.44,17480.0,77.5572,77.6968,77.4828,77.6596,17480.0
2021-11-16 12:30:00,83.44,83.62,83.4,83.51,20063.0,77.6596,77.8271,77.6224,77.7248,20063.0
2021-11-16 13:00:00,83.5,83.52,83.4,83.45,33078.0,77.7155,77.7341,77.6224,77.6689,33078.0
2021-11-16 13:30:00,83.41,83.47,83.38,83.45,21127.0,77.6317,77.6875,77.6038,77.6689,21127.0
2021-11-16 14:00:00,83.46,83.47,83.39,83.4,22897.0,77.6782,77.6875,77.6131,77.6224,22897.0
2021-11-16 14:30:00,83.4,83.49,83.4,83.44,32896.0,77.6224,77.7061,77.6224,77.6596,32896.0
2021-11-16 15:00:00,83.44,83.65,83.39,83.56,38933.0,77.6596,77.8551,77.6131,77.7713,38933.0
2021-11-16 15:30:00,83.56,83.58,83.39,83.49,174707.0,77.7713,77.7899,77.6131,77.7061,174707.0
2021-11-17 09:30:00,83.91,83.91,83.21,83.29,60572.0,78.097,78.097,77.4455,77.52,60572.0
2021-11-17 10:00:00,83.32,83.39,83.07,83.08,14207.0,77.5479,77.6131,77.3152,77.3245,14207.0
2021-11-17 10:30:00,83.08,83.28,82.95,83.12,21285.0,77.3245,77.5107,77.2036,77.3618,21285.0
2021-11-17 11:00:00,83.12,83.51,83.08,83.37,16979.0,77.3618,77.7248,77.3245,77.5945,16979.0
2021-11-17 11:30:00,83.41,83.59,83.36,83.46,40401.0,77.6317,77.7992,77.5851,77.6782,40401.0
2021-11-17 12:00:00,83.44,83.71,83.42,83.69,26269.0,77.6596,77.9109,77.641,77.8923,26269.0
2021-11-17 12:30:00,83.72,83.77,83.5,83.75,28010.0,77.9202,77.9667,77.7155,77.9481,28010.0
2021-11-17 13:00:00,83.73,83.8,83.66,83.71,31421.0,77.9295,77.9947,77.8644,77.9109,31421.0
2021-11-17 13:30:00,83.69,83.7,83.49,83.55,35160.0,77.8923,77.9016,77.7061,77.762,35160.0
2021-11-17 14:00:00,83.56,83.66,83.51,83.53,30194.0,77.7713,77.8644,77.7248,77.7434,30194.0
2021-11-17 14:30:00,83.54,83.72,83.46,83.71,37396.0,77.7527,77.9202,77.6782,77.9109,37396.0
2021-11-17 15:00:00,83.7,83.82,83.63,83.69,39810.0,77.9016,78.0133,77.8364,77.8923,39810.0
2021-11-17 15:30:00,83.69,83.99,83.59,83.96,211704.0,77.8923,78.1715,77.7992,78.1436,211704.0
2021-11-18 09:30:00,83.8,83.8,83.31,83.38,36633.0,77.9947,77.9947,77.5386,77.6038,36633.0
2021-11-18 10:00:00,83.35,83.42,83.05,83.09,35596.0,77.5758,77.641,77.2966,77.3339,35596.0
2021-11-18 10:30:00,83.11,83.22,82.93,83.13,35933.0,77.3525,77.4548,77.1849,77.3711,35933.0
2021-11-18 11:00:00,83.15,83.18,82.93,83.01,42807.0,77.3897,77.4176,77.1849,77.2594,42807.0
2021-11-18 11:30:00,83.02,83.07,82.64,82.74,33538.0,77.2687,77.3152,76.915,77.0081,33538.0
2021-11-18 12:00:00,82.74,82.92,82.7,82.78,18655.0,77.0081,77.1756,76.9709,77.0453,18655.0
2021-11-18 12:30:00,82.8,82.93,82.74,82.8,23391.0,77.0639,77.1849,77.0081,77.0639,23391.0
2021-11-18 13:00:00,82.81,82.88,82.66,82.8,30864.0,77.0733,77.1384,76.9336,77.0639,30864.0
2021-11-18 13:30:00,82.79,83.16,82.77,83.13,25148.0,77.0546,77.399,77.036,77.3711,25148.0
2021-11-18 14:00:00,83.13,83.31,83.08,83.28,29558.0,77.3711,77.5386,77.3245,77.5107,29558.0
2021-11-18 14:30:00,83.31,83.43,83.25,83.42,28927.0,77.5386,77.6503,77.4828,77.641,28927.0
2021-11-18 15:00:00,83.44,83.49,83.31,83.43,38044.0,77.6596,77.7061,77.5386,77.6503,38044.0
2021-11-18 15:30:00,83.43,83.54,83.25,83.54,227126.0,77.6503,77.7527,77.4828,77.7527,227126.0
2021-11-19 09:30:00,84.11,85.03,83.97,84.63,148774.0,78.2832,79.1395,78.1529,78.7672,148774.0
2021-11-19 10:00:00,84.7,84.9,84.49,84.5,88165.0,78.8323,79.0185,78.6369,78.6462,88165.0
2021-11-19 10:30:00,84.51,84.78,84.5,84.53,40684.0,78.6555,78.9068,78.6462,78.6741,40684.0
2021-11-19 11:00:00,84.54,84.73,84.48,84.52,67502.0,78.6834,78.8602,78.6276,78.6648,67502.0
2021-11-19 11:30:00,84.52,84.56,84.38,84.39,64106.0,78.6648,78.702,78.5345,78.5438,64106.0
2021-11-19 12:00:00,84.38,84.4,83.84,83.88,41669.0,78.5345,78.5531,78.0319,78.0691,41669.0
2021-11-19 12:30:00,83.88,84.06,83.86,84.02,37125.0,78.0691,78.2367,78.0505,78.1994,37125.0
2021-11-19 13:00:00,84.04,84.36,84.02,84.33,31218.0,78.218,78.5159,78.1994,78.488,31218.0
2021-11-19 13:30:00,84.31,84.4,84.14,84.36,39209.0,78.4693,78.5531,78.3111,78.5159,39209.0
2021-11-19 14:00:00,84.37,84.56,84.35,84.38,44646.0,78.5252,78.702,78.5066,78.5345,44646.0
2021-11-19 14:30:00,84.35,84.38,84.16,84.32,43309.0,78.5066,78.5345,78.3297,78.4786,43309.0
2021-11-19 15:00:00,84.3,84.32,84.0,84.05,53753.0,78.46,78.4786,78.1808,78.2273,53753.0
2021-11-19 15:30:00,84.06,84.17,83.7,83.97,292802.0,78.2367,78.339,77.9016,78.1529,292802.0
2021-11-22 09:30:00,83.91,84.46,83.36,84.41,47954.0,78.097,78.6089,77.5851,78.5624,47954.0
2021-11-22 10:00:00,84.39,84.45,84.1,84.45,30768.0,78.5438,78.5996,78.2739,78.5996,30768.0
2021-11-22 10:30:00,84.39,84.61,84.35,84.43,30475.0,78.5438,78.7486,78.5066,78.581,30475.0
2021-11-22 11:00:00,84.4,84.62,84.31,84.62,42007.0,78.5531,78.7579,78.4693,78.7579,42007.0
2021-11-22 11:30:00,84.61,84.92,84.43,84.91,82339.0,78.7486,79.0371,78.581,79.0278,82339.0
2021-11-22 12:00:00,84.91,85.07,84.68,84.69,48841.0,79.0278,79.1767,78.8137,78.823,48841.0
2021-11-22 12:30:00,84.68,84.98,84.62,84.97,74879.0,78.8137,79.0929,78.7579,79.0836,74879.0
2021-11-22 13:00:00,84.95,85.09,84.87,85.04,99046.0,79.065,79.1953,78.9905,79.1488,99046.0
2021-11-22 13:30:00,85.02,85.07,84.68,84.74,80711.0,79.1302,79.1767,78.8137,78.8695,80711.0
2021-11-22 14:00:00,84.73,84.8,84.55,84.56,57907.0,78.8602,78.9254,78.6927,78.702,57907.0
2021-11-22 14:30:00,84.51,84.65,84.39,84.58,42184.0,78.6555,78.7858,78.5438,78.7206,42184.0
2021-11-22 15:00:00,84.6,84.83,84.52,84.81,54474.0,78.7392,78.9533,78.6648,78.9347,54474.0
2021-11-22 15:30:00,84.8,84.81,84.62,84.77,285610.0,78.9254,78.9347,78.7579,78.8975,285610.0
2021-11-23 09:30:00,84.93,85.37,84.69,84.73,74739.0,79.0464,79.4559,78.823,78.8602,74739.0
2021-11-23 10:00:00,84.62,85.11,84.62,84.77,58325.0,78.7579,79.2139,78.7579,78.8975,58325.0
2021-11-23 10:30:00,84.77,85.54,84.73,85.48,47642.0,78.8975,79.6141,78.8602,79.5583,47642.0
2021-11-23 11:00:00,85.48,85.56,85.21,85.48,32934.0,79.5583,79.6327,79.307,79.5583,32934.0
2021-11-23 11:30:00,85.46,85.78,85.44,85.62,48064.0,79.5397,79.8375,79.5211,79.6886,48064.0
2021-11-23 12:00:00,85.62,85.68,85.27,85.31,37113.0,79.6886,79.7444,79.3628,79.4001,37113.0
2021-11-23 12:30:00,85.32,85.39,85.08,85.09,31582.0,79.4094,79.4745,79.186,79.1953,31582.0
2021-11-23 13:00:00,85.09,85.45,85.09,85.39,41470.0,79.1953,79.5304,79.1953,79.4745,41470.0
2021-11-23 13:30:00,85.38,85.66,85.38,85.61,31638.0,79.4652,79.7258,79.4652,79.6793,31638.0
2021-11-23 14:00:00,85.59,85.67,85.49,85.6,32968.0,79.6607,79.7351,79.5676,79.67,32968.0
2021-11-23 14:30:00,85.62,85.67,85.5,85.58,49092.0,79.6886,79.7351,79.5769,79.6514,49092.0
2021-11-23 15:00:00,85.56,85.64,85.49,85.6,50720.0,79.6327,79.7072,79.5676,79.67,50720.0
2021-11-23 15:30:00,85.59,85.71,85.36,85.38,167466.0,79.6607,79.7724,79.4466,79.4652,167466.0
2021-11-24 09:30:00,85.41,85.82,85.26,85.53,67072.0,79.4931,79.8747,79.3535,79.6048,67072.0
2021-11-24 10:00:00,85.59,85.69,85.06,85.09,30654.0,79.6607,79.7537,79.1674,79.1953,30654.0
2021-11-24 10:30:00,85.06,85.06,84.83,84.96,25333.0,79.1674,79.1674,78.9533,79.0743,25333.0
2021-11-24 11:00:00,84.94,85.14,84.9,85.1,24063.0,79.0557,79.2418,79.0185,79.2046,24063.0
2021-11-24 11:30:00,85.08,85.27,85.03,85.23,21273.0,79.186,79.3628,79.1395,79.3256,21273.0
2021-11-24 12:00:00,85.28,85.28,85.13,85.2,20379.0,79.3721,79.3721,79.2325,79.2977,20379.0
2021-11-24 12:30:00,85.2,85.22,85.05,85.16,19728.0,79.2977,79.3163,79.1581,79.2605,19728.0
2021-11-24 13:00:00,85.17,85.25,85.05,85.09,20223.0,79.2698,79.3442,79.1581,79.1953,20223.0
2021-11-24 13:30:00,85.08,85.3,85.04,85.28,21842.0,79.186,79.3908,79.1488,79.3721,21842.0
2021-11-24 14:00:00,85.28,85.33,85.14,85.33,21857.0,79.3721,79.4187,79.2418,79.4187,21857.0
2021-11-24 14:30:00,85.35,85.5,85.32,85.4,27951.0,79.4373,79.5769,79.4094,79.4838,27951.0
2021-11-24 15:00:00,85.4,85.61,85.34,85.61,33256.0,79.4838,79.6793,79.428,79.6793,33256.0
2021-11-24 15:30:00,85.61,85.62,85.35,85.46,251399.0,79.6793,79.6886,79.4373,79.5397,251399.0
2021-11-26 09:30:00,85.5,87.3,85.33,86.63,291648.0,79.5769,81.2522,79.4187,80.6286,291648.0
2021-11-26 10:00:00,86.63,86.74,85.7,86.07,162765.0,80.6286,80.731,79.763,80.1074,162765.0
2021-11-26 10:30:00,86.07,86.37,85.81,86.08,91326.0,80.1074,80.3866,79.8654,80.1167,91326.0
2021-11-26 11:00:00,86.03,86.05,85.7,85.9,82356.0,80.0702,80.0888,79.763,79.9492,82356.0
2021-11-26 11:30:00,85.93,85.93,85.55,85.68,56170.0,79.9771,79.9771,79.6234,79.7444,56170.0
2021-11-26 12:00:00,85.7,85.83,85.55,85.69,61799.0,79.763,79.884,79.6234,79.7537,61799.0
2021-11-26 12:30:00,85.69,85.88,85.18,85.56,215746.0,79.7537,79.9306,79.2791,79.6327,215746.0
2021-11-29 09:30:00,85.81,86.95,85.4,86.65,161698.0,79.8654,80.9264,79.4838,80.6472,161698.0
2021-11-29 10:00:00,86.66,87.05,86.42,86.88,107948.0,80.6565,81.0195,80.4332,80.8613,107948.0
2021-11-29 10:30:00,86.87,87.02,86.54,86.7,80564.0,80.852,80.9916,80.5449,80.6938,80564.0
2021-11-29 11:00:00,86.68,87.12,86.65,87.01,72799.0,80.6752,81.0847,80.6472,80.9823,72799.0
2021-11-29 11:30:00,87.02,87.24,86.77,86.9,66832.0,80.9916,81.1964,80.7589,80.8799,66832.0
2021-11-29 12:00:00,86.88,86.98,86.8,86.94,73334.0,80.8613,80.9544,80.7868,80.9171,73334.0
2021-11-29 12:30:00,86.95,87.02,86.86,86.97,57994.0,80.9264,80.9916,80.8427,80.9451,57994.0
2021-11-29 13:00:00,86.98,87.25,86.98,87.08,49305.0,80.9544,81.2057,80.9544,81.0474,49305.0
2021-11-29 13:30:00,87.1,87.22,86.97,87.03,53784.0,81.0661,81.1777,80.9451,81.0009,53784.0
2021-11-29 14:00:00,87.03,87.16,86.97,87.16,68450.0,81.0009,81.1219,80.9451,81.1219,68450.0
2021-11-29 14:30:00,87.17,87.23,86.82,86.9,76878.0,81.1312,81.1871,80.8055,80.8799,76878.0
2021-11-29 15:00:00,86.91,87.1,86.91,87.06,94457.0,80.8892,81.0661,80.8892,81.0288,94457.0
2021-11-29 15:30:00,87.05,87.15,86.89,86.95,284699.0,81.0195,81.1126,80.8706,80.9264,284699.0
2021-11-30 09:30:00,86.35,87.0,86.03,86.94,76877.0,80.368,80.973,80.0702,80.9171,76877.0
2021-11-30 10:00:00,86.86,87.2,86.73,86.85,58956.0,80.8427,81.1591,80.7217,80.8334,58956.0
2021-11-30 10:30:00,86.82,87.06,86.42,86.73,171972.0,80.8055,81.0288,80.4332,80.7217,171972.0
2021-11-30 11:00:00,86.68,86.96,86.39,86.84,141921.0,80.6752,80.9358,80.4052,80.8241,141921.0
2021-11-30 11:30:00,86.84,87.07,86.71,86.95,115174.0,80.8241,81.0381,80.7031,80.9264,115174.0
2021-11-30 12:00:00,86.95,87.05,86.76,86.96,147490.0,80.9264,81.0195,80.7496,80.9358,147490.0
2021-11-30 12:30:00,86.94,87.04,86.64,86.76,115461.0,80.9171,81.0102,80.6379,80.7496,115461.0
2021-11-30 13:00:00,86.76,87.0,86.69,86.99,198541.0,80.7496,80.973,80.6845,80.9637,198541.0
2021-11-30 13:30:00,86.96,87.09,86.75,86.76,246301.0,80.9358,81.0567,80.7403,80.7496,246301.0
2021-11-30 14:00:00,86.77,86.94,86.62,86.68,302725.0,80.7589,80.9171,80.6193,80.6752,302725.0
2021-11-30 14:30:00,86.68,86.82,86.6,86.62,360889.0,80.6752,80.8055,80.6007,80.6193,360889.0
2021-11-30 15:00:00,86.62,86.66,86.26,86.44,434124.0,80.6193,80.6565,80.2842,80.4518,434124.0
2021-11-30 15:30:00,86.44,86.54,85.38,85.8,862863.0,80.4518,80.5449,79.4652,79.8561,862863.0
2021-12-01 09:30:00,86.17,87.13,86.1,86.86,82538.0,80.2005,81.094,80.1353,80.8427,82538.0
2021-12-01 10:00:00,86.92,87.61,86.9,87.08,78683.0,80.8985,81.5407,80.8799,81.0474,78683.0
2021-12-01 10:30:00,87.11,87.12,86.38,86.4,56129.0,81.0754,81.0847,80.3959,80.4146,56129.0
2021-12-01 11:00:00,86.38,87.54,86.34,87.49,61225.0,80.3959,81.4756,80.3587,81.429,61225.0
2021-12-01 11:30:00,87.52,88.27,87.43,88.27,61345.0,81.457,82.155,81.3732,82.155,61345.0
2021-12-01 12:00:00,88.28,88.28,87.65,87.7,48100.0,82.1643,82.1643,81.578,81.6245,48100.0
2021-12-01 12:30:00,87.71,87.81,87.45,87.6,47138.0,81.6338,81.7269,81.3918,81.5314,47138.0
2021-12-01 13:00:00,87.6,87.68,87.32,87.54,51924.0,81.5314,81.6059,81.2708,81.4756,51924.0
2021-12-01 13:30:00,87.56,87.58,87.22,87.36,47982.0,81.4942,81.5128,81.1777,81.308,47982.0
2021-12-01 14:00:00,87.34,87.7,87.23,87.67,50911.0,81.2894,81.6245,81.1871,81.5966,50911.0
2021-12-01 14:30:00,87.65,87.92,87.54,87.9,63137.0,81.578,81.8293,81.4756,81.8106,63137.0
2021-12-01 15:00:00,87.93,88.12,87.42,87.45,105775.0,81.8386,82.0154,81.3639,81.3918,105775.0
2021-12-01 15:30:00,87.45,87.46,86.49,86.52,365020.0,81.3918,81.4011,80.4983,80.5262,365020.0
2021-12-02 09:30:00,86.94,87.84,86.91,87.65,105996.0,80.9171,81.7548,80.8892,81.578,105996.0
2021-12-02 10:00:00,87.69,88.11,87.53,87.63,51036.0,81.6152,82.0061,81.4663,81.5593,51036.0
2021-12-02 10:30:00,87.63,87.74,87.17,87.55,61260.0,81.5593,81.6617,81.1312,81.4849,61260.0
2021-12-02 11:00:00,87.54,87.82,87.39,87.46,58258.0,81.4756,81.7362,81.336,81.4011,58258.0
2021-12-02 11:30:00,87.45,87.61,87.27,87.55,38666.0,81.3918,81.5407,81.2243,81.4849,38666.0
2021-12-02 12:00:00,87.64,87.75,87.46,87.5,41161.0,81.5686,81.671,81.4011,81.4383,41161.0
2021-12-02 12:30:00,87.51,87.85,87.36,87.79,48187.0,81.4477,81.7641,81.308,81.7083,48187.0
2021-12-02 13:00:00,87.78,88.04,87.67,87.79,44994.0,81.6989,81.9409,81.5966,81.7083,44994.0
2021-12-02 13:30:00,87.82,88.09,87.78,87.93,48465.0,81.7362,81.9875,81.6989,81.8386,48465.0
2021-12-02 14:00:00,87.96,88.07,87.79,88.05,36668.0,81.8665,81.9689,81.7083,81.9502,36668.0
2021-12-02 14:30:00,88.05,88.05,87.63,87.77,44617.0,81.9502,81.9502,81.5593,81.6896,44617.0
2021-12-02 15:00:00,87.82,87.86,87.39,87.5,62231.0,81.7362,81.7734,81.336,81.4383,62231.0
2021-12-02 15:30:00,87.5,87.65,86.89,87.02,287415.0,81.4383,81.578,80.8706,80.9916,287415.0
2021-12-03 09:30:00,87.63,87.87,87.22,87.37,24843.0,81.5593,81.7827,81.1777,81.3174,24843.0
2021-12-03 10:00:00,87.3,87.65,87.1,87.63,43856.0,81.2522,81.578,81.0661,81.5593,43856.0
2021-12-03 10:30:00,87.63,87.86,87.45,87.71,29580.0,81.5593,81.7734,81.3918,81.6338,29580.0
2021-12-03 11:00:00,87.67,88.16,87.56,88.13,83468.0,81.5966,82.0526,81.4942,82.0247,83468.0
2021-12-03 11:30:00,88.15,88.21,87.95,88.05,38062.0,82.0433,82.0992,81.8572,81.9502,38062.0
2021-12-03 12:00:00,88.06,88.28,88.05,88.23,38862.0,81.9596,82.1643,81.9502,82.1178,38862.0
2021-12-03 12:30:00,88.22,88.32,87.86,88.14,47126.0,82.1085,82.2015,81.7734,82.034,47126.0
2021-12-03 13:00:00,88.12,88.29,88.08,88.22,29250.0,82.0154,82.1736,81.9782,82.1085,29250.0
2021-12-03 13:30:00,88.2,88.4,88.18,88.2,17997.0,82.0899,82.276,82.0712,82.0899,17997.0
2021-12-03 14:00:00,88.22,88.22,87.91,88.06,37730.0,82.1085,82.1085,81.8199,81.9596,37730.0
2021-12-03 14:30:00,88.04,88.29,88.02,88.11,47417.0,81.9409,82.1736,81.9223,82.0061,47417.0
2021-12-03 15:00:00,88.08,88.32,87.98,88.18,36185.0,81.9782,82.2015,81.8851,82.0712,36185.0
2021-12-03 15:30:00,88.15,88.57,88.13,88.55,157843.0,82.0433,82.4342,82.0247,82.4156,157843.0
2021-12-06 09:30:00,89.04,90.1,88.79,89.54,133827.0,82.8717,83.8582,82.639,83.337,133827.0
2021-12-06 10:00:00,89.49,89.62,89.29,89.48,94855.0,83.2905,83.4115,83.1043,83.2812,94855.0
2021-12-06 10:30:00,89.51,89.99,89.4,89.95,100146.0,83.3091,83.7558,83.2067,83.7186,100146.0
2021-12-06 11:00:00,89.91,90.05,89.64,89.94,78807.0,83.6814,83.8117,83.4301,83.7093,78807.0
2021-12-06 11:30:00,89.94,89.97,89.75,89.89,68039.0,83.7093,83.7372,83.5325,83.6628,68039.0
2021-12-06 12:00:00,89.9,90.02,89.81,89.95,68590.0,83.6721,83.7838,83.5883,83.7186,68590.0
2021-12-06 12:30:00,89.94,90.04,89.88,90.03,74220.0,83.7093,83.8024,83.6535,83.7931,74220.0
2021-12-06 13:00:00,90.03,90.07,89.89,90.05,96262.0,83.7931,83.8303,83.6628,83.8117,96262.0
2021-12-06 13:30:00,90.05,90.19,89.9,90.09,109106.0,83.8117,83.942,83.6721,83.8489,109106.0
2021-12-06 14:00:00,90.11,90.34,90.01,90.21,187362.0,83.8675,84.0816,83.7745,83.9606,187362.0
2021-12-06 14:30:00,90.25,90.45,90.18,90.34,116526.0,83.9978,84.184,83.9327,84.0816,116526.0
2021-12-06 15:00:00,90.34,90.39,90.05,90.06,108878.0,84.0816,84.1281,83.8117,83.821,108878.0
2021-12-06 15:30:00,90.08,90.25,89.97,90.1,259143.0,83.8396,83.9978,83.7372,83.8582,259143.0
2021-12-07 09:30:00,90.15,90.29,89.16,89.57,110161.0,83.9048,84.0351,82.9833,83.3649,110161.0
2021-12-07 10:00:00,89.57,89.69,88.25,88.31,124580.0,83.3649,83.4766,82.1364,82.1922,124580.0
2021-12-07 10:30:00,88.31,88.5,87.83,87.89,131084.0,82.1922,82.3691,81.7455,81.8013,131084.0
2021-12-07 11:00:00,87.87,87.96,87.55,87.71,108362.0,81.7827,81.8665,81.4849,81.6338,108362.0
2021-12-07 11:30:00,87.69,87.91,87.49,87.53,65425.0,81.6152,81.8199,81.429,81.4663,65425.0
2021-12-07 12:00:00,87.53,87.58,87.18,87.56,70097.0,81.4663,81.5128,81.1405,81.4942,70097.0
2021-12-07 12:30:00,87.55,87.61,87.04,87.08,49081.0,81.4849,81.5407,81.0102,81.0474,49081.0
2021-12-07 13:00:00,87.1,87.51,87.08,87.27,55304.0,81.0661,81.4477,81.0474,81.2243,55304.0
2021-12-07 13:30:00,87.22,87.48,87.09,87.41,47098.0,81.1777,81.4197,81.0567,81.3546,47098.0
2021-12-07 14:00:00,87.41,87.43,87.04,87.27,49036.0,81.3546,81.3732,81.0102,81.2243,49036.0
2021-12-07 14:30:00,87.26,87.55,87.23,87.53,63846.0,81.215,81.4849,81.1871,81.4663,63846.0
2021-12-07 15:00:00,87.52,87.94,87.49,87.9,128085.0,81.457,81.8479,81.429,81.8106,128085.0
2021-12-07 15:30:00,87.89,87.97,87.56,87.84,434737.0,81.8013,81.8758,81.4942,81.7548,434737.0
2021-12-08 09:30:00,87.84,88.71,87.84,88.44,47529.0,81.7548,82.5645,81.7548,82.3132,47529.0
2021-12-08 10:00:00,88.47,88.72,88.1,88.15,36924.0,82.3411,82.5738,81.9968,82.0433,36924.0
2021-12-08 10:30:00,88.18,88.31,88.07,88.13,39225.0,82.0712,82.1922,81.9689,82.0247,39225.0
2021-12-08 11:00:00,88.16,88.23,87.9,88.07,35971.0,82.0526,82.1178,81.8106,81.9689,35971.0
2021-12-08 11:30:00,88.08,88.09,87.91,88.09,33601.0,81.9782,81.9875,81.8199,81.9875,33601.0
2021-12-08 12:00:00,88.09,88.21,87.99,88.05,29389.0,81.9875,82.0992,81.8944,81.9502,29389.0
2021-12-08 12:30:00,88.09,88.47,88.06,88.42,19623.0,81.9875,82.3411,81.9596,82.2946,19623.0
2021-12-08 13:00:00,88.42,88.74,88.41,88.64,27562.0,82.2946,82.5924,82.2853,82.4994,27562.0
2021-12-08 13:30:00,88.65,88.7,88.45,88.51,22696.0,82.5087,82.5552,82.3225,82.3784,22696.0
2021-12-08 14:00:00,88.53,88.76,88.5,88.65,21380.0,82.397,82.6111,82.3691,82.5087,21380.0
2021-12-08 14:30:00,88.64,88.74,88.58,88.66,30432.0,82.4994,82.5924,82.4435,82.518,30432.0
2021-12-08 15:00:00,88.67,88.93,88.67,88.82,35327.0,82.5273,82.7693,82.5273,82.6669,35327.0
2021-12-08 15:30:00,88.82,89.02,88.62,88.64,174241.0,82.6669,82.853,82.4808,82.4994,174241.0
2021-12-09 09:30:00,88.7,88.92,88.31,88.64,36947.0,82.5552,82.76,82.1922,82.4994,36947.0
2021-12-09 10:00:00,88.53,88.62,88.18,88.41,28903.0,82.397,82.4808,82.0712,82.2853,28903.0
2021-12-09 10:30:00,88.39,88.49,88.24,88.36,24015.0,82.2667,82.3598,82.1271,82.2388,24015.0
2021-12-09 11:00:00,88.33,88.46,88.13,88.22,19094.0,82.2108,82.3318,82.0247,82.1085,19094.0
2021-12-09 11:30:00,88.19,88.42,88.18,88.36,27536.0,82.0805,82.2946,82.0712,82.2388,27536.0
2021-12-09 12:00:00,88.39,88.51,88.34,88.4,18228.0,82.2667,82.3784,82.2202,82.276,18228.0
2021-12-09 12:30:00,88.41,88.57,88.37,88.56,16729.0,82.2853,82.4342,82.2481,82.4249,16729.0
2021-12-09 13:00:00,88.53,88.85,88.53,88.84,13645.0,82.397,82.6948,82.397,82.6855,13645.0
2021-12-09 13:30:00,88.81,89.0,88.77,88.86,23023.0,82.6576,82.8344,82.6204,82.7041,23023.0
2021-12-09 14:00:00,88.86,88.96,88.76,88.84,27104.0,82.7041,82.7972,82.6111,82.6855,27104.0
2021-12-09 14:30:00,88.81,88.84,88.7,88.84,19189.0,82.6576,82.6855,82.5552,82.6855,19189.0
2021-12-09 15:00:00,88.84,89.0,88.75,88.84,35221.0,82.6855,82.8344,82.6018,82.6855,35221.0
2021-12-09 15:30:00,88.81,88.85,88.66,88.72,131997.0,82.6576,82.6948,82.518,82.5738,131997.0
2021-12-10 09:30:00,89.0,89.71,88.8,89.64,34378.0,82.8344,83.4952,82.6483,83.4301,34378.0
2021-12-10 10:00:00,89.57,89.6,89.2,89.43,31219.0,83.3649,83.3929,83.0206,83.2346,31219.0
2021-12-10 10:30:00,89.43,89.62,89.29,89.56,23334.0,83.2346,83.4115,83.1043,83.3556,23334.0
2021-12-10 11:00:00,89.53,89.88,89.35,89.73,29668.0,83.3277,83.6535,83.1602,83.5139,29668.0
2021-12-10 11:30:00,89.69,89.71,89.48,89.64,23199.0,83.4766,83.4952,83.2812,83.4301,23199.0
2021-12-10 12:00:00,89.62,89.78,89.35,89.42,27091.0,83.4115,83.5604,83.1602,83.2253,27091.0
2021-12-10 12:30:00,89.39,90.44,89.31,90.18,505500.0,83.1974,84.1747,83.123,83.9327,505500.0
2021-12-10 13:00:00,90.18,90.26,90.1,90.14,51658.0,83.9327,84.0071,83.8582,83.8955,51658.0
2021-12-10 13:30:00,90.16,90.45,90.11,90.45,46752.0,83.9141,84.184,83.8675,84.184,46752.0
2021-12-10 14:00:00,90.47,90.58,90.11,90.16,69966.0,84.2026,84.305,83.8675,83.9141,69966.0
2021-12-10 14:30:00,90.14,90.2,90.0,90.06,39991.0,83.8955,83.9513,83.7652,83.821,39991.0
2021-12-10 15:00:00,90.08,90.38,90.05,90.24,43236.0,83.8396,84.1188,83.8117,83.9885,43236.0
2021-12-10 15:30:00,90.25,90.64,90.18,90.51,173114.0,83.9978,84.3608,83.9327,84.2398,173114.0
2021-12-13 09:30:00,90.46,91.32,90.27,90.77,76982.0,84.1933,84.9937,84.0165,84.4818,76982.0
2021-12-13 10:00:00,90.8,91.2,90.59,91.11,51053.0,84.5097,84.882,84.3143,84.7983,51053.0
2021-12-13 10:30:00,91.11,91.6,91.1,91.58,86232.0,84.7983,85.2543,84.789,85.2357,86232.0
2021-12-13 11:00:00,91.57,92.5,91.56,92.44,107590.0,85.2264,86.092,85.2171,86.0361,107590.0
2021-12-13 11:30:00,92.43,92.89,92.4,92.86,50464.0,86.0268,86.4549,85.9989,86.427,50464.0
2021-12-13 12:00:00,92.85,92.99,92.7,92.76,65872.0,86.4177,86.548,86.2781,86.334,65872.0
2021-12-13 12:30:00,92.72,93.21,92.57,93.2,48501.0,86.2967,86.7528,86.1571,86.7435,48501.0
2021-12-13 13:00:00,93.2,93.33,93.04,93.27,78837.0,86.7435,86.8645,86.5946,86.8086,78837.0
2021-12-13 13:30:00,93.28,93.37,92.85,92.93,68714.0,86.8179,86.9017,86.4177,86.4922,68714.0
2021-12-13 14:00:00,92.91,92.91,92.51,92.73,44349.0,86.4736,86.4736,86.1013,86.306,44349.0
2021-12-13 14:30:00,92.73,93.11,92.68,93.09,34618.0,86.306,86.6597,86.2595,86.6411,34618.0
2021-12-13 15:00:00,93.08,93.35,92.91,93.27,56014.0,86.6318,86.8831,86.4736,86.8086,56014.0
2021-12-13 15:30:00,93.27,93.67,93.05,93.1,280502.0,86.8086,87.1809,86.6039,86.6504,280502.0
2021-12-14 09:30:00,93.26,93.62,92.43,92.43,109158.0,86.7993,87.1344,86.0268,86.0268,109158.0
2021-12-14 10:00:00,92.35,92.45,91.72,91.83,98687.0,85.9524,86.0454,85.366,85.4684,98687.0
2021-12-14 10:30:00,91.88,92.3,91.77,92.13,88776.0,85.5149,85.9058,85.4125,85.7476,88776.0
2021-12-14 11:00:00,92.11,92.68,91.86,92.55,111491.0,85.729,86.2595,85.4963,86.1385,111491.0
2021-12-14 11:30:00,92.54,92.97,92.4,92.81,62882.0,86.1292,86.5294,85.9989,86.3805,62882.0
2021-12-14 12:00:00,92.78,93.09,92.44,92.54,51937.0,86.3526,86.6411,86.0361,86.1292,51937.0
2021-12-14 12:30:00,92.52,92.58,92.24,92.39,35438.0,86.1106,86.1664,85.85,85.9896,35438.0
2021-12-14 13:00:00,92.34,92.45,92.14,92.35,29799.0,85.9431,86.0454,85.7569,85.9524,29799.0
2021-12-14 13:30:00,92.35,92.39,92.08,92.22,21828.0,85.9524,85.9896,85.7011,85.8314,21828.0
2021-12-14 14:00:00,92.2,92.35,92.04,92.08,42162.0,85.8127,85.9524,85.6638,85.7011,42162.0
2021-12-14 14:30:00,92.09,92.19,91.93,92.13,42992.0,85.7104,85.8034,85.5615,85.7476,42992.0
2021-12-14 15:00:00,92.12,92.14,91.72,91.78,54901.0,85.7383,85.7569,85.366,85.4218,54901.0
2021-12-14 15:30:00,91.8,91.91,91.55,91.58,264459.0,85.4405,85.5428,85.2078,85.2357,264459.0
2021-12-15 09:30:00,91.62,92.13,91.37,91.95,97987.0,85.2729,85.7476,85.0402,85.5801,97987.0
2021-12-15 10:00:00,91.88,92.23,91.65,92.11,29344.0,85.5149,85.8407,85.3009,85.729,29344.0
2021-12-15 10:30:00,92.09,92.32,91.99,92.24,33537.0,85.7104,85.9244,85.6173,85.85,33537.0
2021-12-15 11:00:00,92.22,92.42,92.14,92.3,43760.0,85.8314,86.0175,85.7569,85.9058,43760.0
2021-12-15 11:30:00,92.27,92.58,92.19,92.22,35654.0,85.8779,86.1664,85.8034,85.8314,35654.0
2021-12-15 12:00:00,92.25,92.57,92.21,92.57,31473.0,85.8593,86.1571,85.8221,86.1571,31473.0
2021-12-15 12:30:00,92.56,92.68,92.31,92.35,42763.0,86.1478,86.2595,85.9151,85.9524,42763.0
2021-12-15 13:00:00,92.34,92.65,92.31,92.43,95447.0,85.9431,86.2316,85.9151,86.0268,95447.0
2021-12-15 13:30:00,92.43,92.45,92.16,92.37,28709.0,86.0268,86.0454,85.7755,85.971,28709.0
2021-12-15 14:00:00,92.31,92.46,91.83,92.31,42954.0,85.9151,86.0547,85.4684,85.9151,42954.0
2021-12-15 14:30:00,92.3,92.47,92.19,92.25,33412.0,85.9058,86.064,85.8034,85.8593,33412.0
2021-12-15 15:00:00,92.3,92.65,92.28,92.6,44650.0,85.9058,86.2316,85.8872,86.185,44650.0
2021-12-15 15:30:00,92.6,92.6,92.03,92.21,174074.0,86.185,86.185,85.6545,85.8221,174074.0
2021-12-16 09:30:00,91.95,92.51,91.53,92.44,95486.0,85.5801,86.1013,85.1892,86.0361,95486.0
2021-12-16 10:00:00,92.45,92.77,92.41,92.69,28951.0,86.0454,86.3433,86.0082,86.2688,28951.0
2021-12-16 10:30:00,92.73,93.42,92.64,93.23,40688.0,86.306,86.9482,86.2223,86.7714,40688.0
2021-12-16 11:00:00,93.25,93.79,93.2,93.62,40184.0,86.79,87.2926,86.7435,87.1344,40184.0
2021-12-16 11:30:00,93.62,93.92,93.52,93.92,56345.0,87.1344,87.4136,87.0413,87.4136,56345.0
2021-12-16 12:00:00,93.9,94.05,93.65,93.82,65776.0,87.395,87.5346,87.1623,87.3205,65776.0
2021-12-16 12:30:00,93.8,94.49,93.77,94.49,43854.0,87.3019,87.9441,87.274,87.9441,43854.0
2021-12-16 13:00:00,94.51,94.51,94.13,94.4,51597.0,87.9627,87.9627,87.609,87.8603,51597.0
2021-12-16 13:30:00,94.4,94.69,94.27,94.64,48775.0,87.8603,88.1303,87.7393,88.0837,48775.0
2021-12-16 14:00:00,94.63,94.96,94.63,94.91,55982.0,88.0744,88.3815,88.0744,88.335,55982.0
2021-12-16 14:30:00,94.93,95.07,94.4,94.49,103158.0,88.3536,88.4839,87.8603,87.9441,103158.0
2021-12-16 15:00:00,94.5,94.73,94.29,94.61,93872.0,87.9534,88.1675,87.758,88.0558,93872.0
2021-12-16 15:30:00,94.62,94.86,94.41,94.65,306417.0,88.0651,88.2885,87.8696,88.093,306417.0
2021-12-17 09:30:00,94.65,96.28,94.58,95.31,455579.0,88.093,89.6101,88.0279,88.7073,455579.0
2021-12-17 10:00:00,95.28,96.08,95.25,95.69,88581.0,88.6794,89.424,88.6515,89.061,88581.0
2021-12-17 10:30:00,95.65,95.93,95.4,95.76,92923.0,89.0237,89.2843,88.7911,89.1261,92923.0
2021-12-17 11:00:00,95.79,95.79,95.21,95.4,60717.0,89.154,89.154,88.6142,88.7911,60717.0
2021-12-17 11:30:00,95.44,95.64,95.3,95.62,71869.0,88.8283,89.0144,88.698,88.9958,71869.0
2021-12-17 12:00:00,95.59,95.99,95.56,95.89,68651.0,88.9679,89.3402,88.94,89.2471,68651.0
2021-12-17 12:30:00,95.88,95.89,95.66,95.72,85718.0,89.2378,89.2471,89.0331,89.0889,85718.0
2021-12-17 13:00:00,95.7,95.7,94.83,95.19,52793.0,89.0703,89.0703,88.2606,88.5956,52793.0
2021-12-17 13:30:00,95.18,95.47,95.11,95.41,47636.0,88.5863,88.8562,88.5212,88.8004,47636.0
2021-12-17 14:00:00,95.4,95.48,95.13,95.17,54855.0,88.7911,88.8655,88.5398,88.577,54855.0
2021-12-17 14:30:00,95.21,95.3,94.88,94.94,55314.0,88.6142,88.698,88.3071,88.3629,55314.0
2021-12-17 15:00:00,94.94,94.98,94.71,94.82,73328.0,88.3629,88.4002,88.1489,88.2512,73328.0
2021-12-17 15:30:00,94.83,94.98,93.87,94.06,277444.0,88.2606,88.4002,87.3671,87.5439,277444.0
2021-12-20 09:30:00,93.51,94.08,93.17,93.51,77922.0,87.032,87.5625,86.7156,87.032,77922.0
2021-12-20 10:00:00,93.53,93.62,92.85,92.87,51458.0,87.0506,87.1344,86.4177,86.4363,51458.0
2021-12-20 10:30:00,92.96,93.53,92.96,93.24,48036.0,86.5201,87.0506,86.5201,86.7807,48036.0
2021-12-20 11:00:00,93.22,93.97,93.22,93.67,44215.0,86.7621,87.4601,86.7621,87.1809,44215.0
2021-12-20 11:30:00,93.69,93.69,93.37,93.52,17790.0,87.1995,87.1995,86.9017,87.0413,17790.0
2021-12-20 12:00:00,93.54,93.73,93.52,93.68,22450.0,87.0599,87.2368,87.0413,87.1902,22450.0
2021-12-20 12:30:00,93.7,93.92,93.64,93.75,22461.0,87.2088,87.4136,87.153,87.2554,22461.0
2021-12-20 13:00:00,93.77,93.96,93.74,93.96,30179.0,87.274,87.4508,87.2461,87.4508,30179.0
2021-12-20 13:30:00,93.95,94.07,93.92,93.96,33906.0,87.4415,87.5532,87.4136,87.4508,33906.0
2021-12-20 14:00:00,93.94,94.14,93.87,93.9,65094.0,87.4322,87.6184,87.3671,87.395,65094.0
2021-12-20 14:30:00,93.89,94.02,93.83,93.98,45574.0,87.3857,87.5067,87.3298,87.4694,45574.0
2021-12-20 15:00:00,93.97,94.14,93.88,94.05,49704.0,87.4601,87.6184,87.3764,87.5346,49704.0
2021-12-20 15:30:00,94.03,94.16,93.88,93.91,213456.0,87.516,87.637,87.3764,87.4043,213456.0
2021-12-21 09:30:00,93.53,93.69,92.32,92.52,155795.0,87.0506,87.1995,85.9244,86.1106,155795.0
2021-12-21 10:00:00,92.54,92.62,92.24,92.31,105494.0,86.1292,86.2037,85.85,85.9151,105494.0
2021-12-21 10:30:00,92.26,92.44,91.94,92.19,63878.0,85.8686,86.0361,85.5708,85.8034,63878.0
2021-12-21 11:00:00,92.19,92.35,91.8,92.31,53213.0,85.8034,85.9524,85.4405,85.9151,53213.0
2021-12-21 11:30:00,92.33,93.01,92.29,92.92,61535.0,85.9337,86.5666,85.8965,86.4829,61535.0
2021-12-21 12:00:00,92.95,93.23,92.86,93.2,33852.0,86.5108,86.7714,86.427,86.7435,33852.0
2021-12-21 12:30:00,93.2,93.44,93.17,93.25,36969.0,86.7435,86.9668,86.7156,86.79,36969.0
2021-12-21 13:00:00,93.3,93.47,93.24,93.37,26496.0,86.8365,86.9948,86.7807,86.9017,26496.0
2021-12-21 13:30:00,93.38,93.57,93.27,93.45,34810.0,86.911,87.0878,86.8086,86.9762,34810.0
2021-12-21 14:00:00,93.48,93.51,93.2,93.37,126226.0,87.0041,87.032,86.7435,86.9017,126226.0
2021-12-21 14:30:00,93.37,93.45,93.06,93.15,42481.0,86.9017,86.9762,86.6132,86.6969,42481.0
2021-12-21 15:00:00,93.14,93.52,93.05,93.31,33759.0,86.6876,87.0413,86.6039,86.8459,33759.0
2021-12-21 15:30:00,93.29,93.34,93.0,93.06,282085.0,86.8272,86.8738,86.5573,86.6132,282085.0
2021-12-22 09:30:00,93.16,93.4,92.29,92.41,57492.0,86.7062,86.9296,85.8965,86.0082,57492.0
2021-12-22 10:00:00,92.39,92.81,92.32,92.68,29243.0,85.9896,86.3805,85.9244,86.2595,29243.0
2021-12-22 10:30:00,92.66,92.91,92.5,92.83,32303.0,86.2409,86.4736,86.092,86.3991,32303.0
2021-12-22 11:00:00,92.85,92.89,92.64,92.68,24878.0,86.4177,86.4549,86.2223,86.2595,24878.0
2021-12-22 11:30:00,92.66,92.83,92.57,92.65,22857.0,86.2409,86.3991,86.1571,86.2316,22857.0
2021-12-22 12:00:00,92.69,92.84,92.59,92.79,19286.0,86.2688,86.4084,86.1757,86.3619,19286.0
2021-12-22 12:30:00,92.79,93.08,92.75,92.95,21413.0,86.3619,86.6318,86.3246,86.5108,21413.0
2021-12-22 13:00:00,93.0,93.02,92.87,93.0,16438.0,86.5573,86.5759,86.4363,86.5573,16438.0
2021-12-22 13:30:00,93.03,93.14,93.01,93.08,21828.0,86.5852,86.6876,86.5666,86.6318,21828.0
2021-12-22 14:00:00,93.1,93.28,93.08,93.27,22266.0,86.6504,86.8179,86.6318,86.8086,22266.0
2021-12-22 14:30:00,93.25,93.25,93.05,93.09,22206.0,86.79,86.79,86.6039,86.6411,22206.0
2021-12-22 15:00:00,93.11,93.17,93.0,93.13,34306.0,86.6597,86.7156,86.5573,86.6783,34306.0
2021-12-22 15:30:00,93.13,93.47,93.1,93.39,131916.0,86.6783,86.9948,86.6504,86.9203,131916.0
2021-12-23 09:30:00,93.47,93.47,93.0,93.18,39661.0,86.9948,86.9948,86.5573,86.7249,39661.0
2021-12-23 10:00:00,93.18,93.46,93.18,93.23,18048.0,86.7249,86.9855,86.7249,86.7714,18048.0
2021-12-23 10:30:00,93.25,93.51,93.23,93.41,26571.0,86.79,87.032,86.7714,86.9389,26571.0
2021-12-23 11:00:00,93.39,93.52,93.31,93.41,19721.0,86.9203,87.0413,86.8459,86.9389,19721.0
2021-12-23 11:30:00,93.38,93.64,93.33,93.59,17885.0,86.911,87.153,86.8645,87.1065,17885.0
2021-12-23 12:00:00,93.63,93.63,93.35,93.52,20935.0,87.1437,87.1437,86.8831,87.0413,20935.0
2021-12-23 12:30:00,93.52,93.56,93.38,93.39,14832.0,87.0413,87.0785,86.911,86.9203,14832.0
2021-12-23 13:00:00,93.41,93.42,93.07,93.15,21358.0,86.9389,86.9482,86.6225,86.6969,21358.0
2021-12-23 13:30:00,93.17,93.21,93.09,93.18,18410.0,86.7156,86.7528,86.6411,86.7249,18410.0
2021-12-23 14:00:00,93.19,93.32,93.18,93.24,21925.0,86.7342,86.8552,86.7249,86.7807,21925.0
2021-12-23 14:30:00,93.23,93.46,93.21,93.38,17684.0,86.7714,86.9855,86.7528,86.911,17684.0
2021-12-23 15:00:00,93.38,93.44,93.33,93.34,25431.0,86.911,86.9668,86.8645,86.8738,25431.0
2021-12-23 15:30:00,93.36,93.39,93.01,93.01,107620.0,86.8924,86.9203,86.5666,86.5666,107620.0
2021-12-27 09:30:00,93.06,93.47,93.03,93.26,56564.0,86.6132,86.9948,86.5852,86.7993,56564.0
2021-12-27 10:00:00,93.25,93.46,93.09,93.21,21089.0,86.79,86.9855,86.6411,86.7528,21089.0
2021-12-27 10:30:00,93.26,93.43,93.15,93.2,28682.0,86.7993,86.9575,86.6969,86.7435,28682.0
2021-12-27 11:00:00,93.21,93.32,93.13,93.18,26190.0,86.7528,86.8552,86.6783,86.7249,26190.0
2021-12-27 11:30:00,93.28,93.35,93.19,93.28,23179.0,86.8179,86.8831,86.7342,86.8179,23179.0
2021-12-27 12:00:00,93.27,93.34,93.22,93.29,19118.0,86.8086,86.8738,86.7621,86.8272,19118.0
2021-12-27 12:30:00,93.3,93.54,93.29,93.48,23748.0,86.8365,87.0599,86.8272,87.0041,23748.0
2021-12-27 13:00:00,93.45,93.64,93.45,93.64,14876.0,86.9762,87.153,86.9762,87.153,14876.0
2021-12-27 13:30:00,93.67,93.8,93.53,93.63,22727.0,87.1809,87.3019,87.0506,87.1437,22727.0
2021-12-27 14:00:00,93.66,93.8,93.64,93.8,16601.0,87.1716,87.3019,87.153,87.3019,16601.0
2021-12-27 14:30:00,93.8,93.89,93.76,93.8,13990.0,87.3019,87.3857,87.2647,87.3019,13990.0
2021-12-27 15:00:00,93.83,93.86,93.72,93.8,16915.0,87.3298,87.3578,87.2274,87.3019,16915.0
2021-12-27 15:30:00,93.83,94.15,93.82,94.15,91439.0,87.3298,87.6277,87.3205,87.6277,91439.0
2021-12-28 09:30:00,94.08,94.35,93.73,94.13,31774.0,87.5625,87.8138,87.2368,87.609,31774.0
2021-12-28 10:00:00,94.17,94.51,94.05,94.36,13943.0,87.6463,87.9627,87.5346,87.8231,13943.0
2021-12-28 10:30:00,94.36,94.46,94.25,94.42,12969.0,87.8231,87.9162,87.7207,87.879,12969.0
2021-12-28 11:00:00,94.42,94.82,94.4,94.73,24708.0,87.879,88.2512,87.8603,88.1675,24708.0
2021-12-28 11:30:00,94.72,94.75,94.46,94.58,12497.0,88.1582,88.1861,87.9162,88.0279,12497.0
2021-12-28 12:00:00,94.53,94.65,94.53,94.65,11897.0,87.9813,88.093,87.9813,88.093,11897.0
2021-12-28 12:30:00,94.63,94.71,94.54,94.64,18173.0,88.0744,88.1489,87.9906,88.0837,18173.0
2021-12-28 13:00:00,94.66,94.8,94.65,94.7,16893.0,88.1023,88.2326,88.093,88.1396,16893.0
2021-12-28 13:30:00,94.68,94.77,94.62,94.73,24866.0,88.1209,88.2047,88.0651,88.1675,24866.0
2021-12-28 14:00:00,94.73,94.75,94.51,94.51,15674.0,88.1675,88.1861,87.9627,87.9627,15674.0
2021-12-28 14:30:00,94.51,94.69,94.51,94.61,17420.0,87.9627,88.1303,87.9627,88.0558,17420.0
2021-12-28 15:00:00,94.62,94.66,94.53,94.66,19142.0,88.0651,88.1023,87.9813,88.1023,19142.0
2021-12-28 15:30:00,94.65,94.97,94.57,94.97,105352.0,88.093,88.3909,88.0186,88.3909,105352.0
2021-12-29 09:30:00,95.04,95.66,94.96,95.41,36077.0,88.456,89.0331,88.3815,88.8004,36077.0
2021-12-29 10:00:00,95.42,95.68,95.25,95.32,21529.0,88.8097,89.0517,88.6515,88.7166,21529.0
2021-12-29 10:30:00,95.31,95.37,94.95,94.96,18646.0,88.7073,88.7631,88.3722,88.3815,18646.0
2021-12-29 11:00:00,95.01,95.24,94.86,95.17,17491.0,88.4281,88.6421,88.2885,88.577,17491.0
2021-12-29 11:30:00,95.23,95.45,95.14,95.45,15079.0,88.6328,88.8376,88.5491,88.8376,15079.0
2021-12-29 12:00:00,95.43,95.81,95.33,95.7,51063.0,88.819,89.1727,88.7259,89.0703,51063.0
2021-12-29 12:30:00,95.68,95.76,95.62,95.7,24023.0,89.0517,89.1261,88.9958,89.0703,24023.0
2021-12-29 13:00:00,95.7,95.76,95.63,95.73,17075.0,89.0703,89.1261,89.0051,89.0982,17075.0
2021-12-29 13:30:00,95.72,95.8,95.62,95.75,22795.0,89.0889,89.1634,88.9958,89.1168,22795.0
2021-12-29 14:00:00,95.75,95.95,95.71,95.91,85628.0,89.1168,89.303,89.0796,89.2657,85628.0
2021-12-29 14:30:00,95.91,95.94,95.5,95.56,39412.0,89.2657,89.2937,88.8841,88.94,39412.0
2021-12-29 15:00:00,95.56,95.87,95.54,95.81,28159.0,88.94,89.2285,88.9214,89.1727,28159.0
2021-12-29 15:30:00,95.87,95.96,95.6,95.61,99884.0,89.2285,89.3123,88.9772,88.9865,99884.0
2021-12-30 09:30:00,95.7,95.7,95.18,95.18,20409.0,89.4151,89.4151,88.9293,88.9293,20409.0
2021-12-30 10:00:00,95.23,95.3,94.99,95.12,18263.0,88.976,89.0414,88.7517,88.8732,18263.0
2021-12-30 10:30:00,95.12,95.24,94.97,95.09,16488.0,88.8732,88.9853,88.7331,88.8452,16488.0
2021-12-30 11:00:00,95.17,95.27,95.01,95.16,17674.0,88.9199,89.0134,88.7704,88.9106,17674.0
2021-12-30 11:30:00,95.17,95.23,95.05,95.13,24186.0,88.9199,88.976,88.8078,88.8826,24186.0
2021-12-30 12:00:00,95.15,95.24,95.08,95.2,14529.0,88.9012,88.9853,88.8358,88.948,14529.0
2021-12-30 12:30:00,95.24,95.39,95.22,95.37,15206.0,88.9853,89.1255,88.9666,89.1068,15206.0
2021-12-30 13:00:00,95.37,95.45,95.26,95.26,20788.0,89.1068,89.1815,89.004,89.004,20788.0
2021-12-30 13:30:00,95.28,95.48,95.24,95.46,17896.0,89.0227,89.2096,88.9853,89.1909,17896.0
2021-12-30 14:00:00,95.45,95.6,95.44,95.6,15292.0,89.1815,89.3217,89.1722,89.3217,15292.0
2021-12-30 14:30:00,95.62,95.74,95.51,95.51,15796.0,89.3404,89.4525,89.2376,89.2376,15796.0
2021-12-30 15:00:00,95.53,95.82,95.51,95.71,27307.0,89.2563,89.5272,89.2376,89.4245,27307.0
2021-12-30 15:30:00,95.72,95.75,95.47,95.59,110786.0,89.4338,89.4618,89.2002,89.3123,110786.0
2021-12-31 09:30:00,95.76,96.08,95.57,95.67,30233.0,89.4712,89.7702,89.2937,89.3871,30233.0
2021-12-31 10:00:00,95.68,95.87,95.66,95.87,9767.0,89.3964,89.574,89.3777,89.574,9767.0
2021-12-31 10:30:00,95.68,95.88,95.67,95.8,14076.0,89.3964,89.5833,89.3871,89.5086,14076.0
2021-12-31 11:00:00,95.8,95.92,95.58,95.58,8939.0,89.5086,89.6207,89.303,89.303,8939.0
2021-12-31 11:30:00,95.65,95.83,95.63,95.82,16880.0,89.3684,89.5366,89.3497,89.5272,16880.0
2021-12-31 12:00:00,95.78,95.85,95.71,95.82,16473.0,89.4899,89.5553,89.4245,89.5272,16473.0
2021-12-31 12:30:00,95.83,96.11,95.82,96.09,14170.0,89.5366,89.7982,89.5272,89.7795,14170.0
2021-12-31 13:00:00,96.1,96.19,96.05,96.19,12291.0,89.7889,89.8729,89.7421,89.8729,12291.0
2021-12-31 13:30:00,96.17,96.22,96.07,96.22,14308.0,89.8543,89.901,89.7608,89.901,14308.0
2021-12-31 14:00:00,96.22,96.43,96.22,96.28,31581.0,89.901,90.0972,89.901,89.957,31581.0
2021-12-31 14:30:00,96.28,96.44,96.26,96.34,23698.0,89.957,90.1065,89.9383,90.0131,23698.0
2021-12-31 15:00:00,96.36,96.6,96.31,96.6,36356.0,90.0318,90.256,89.9851,90.256,36356.0
2021-12-31 15:30:00,96.62,96.82,96.54,96.61,117978.0,90.2747,90.4616,90.2,90.2654,117978.0
2022-01-03 09:30:00,96.1,96.21,94.92,94.98,69459.0,89.7889,89.8916,88.6863,88.7424,69459.0
2022-01-03 10:00:00,95.06,95.49,94.72,95.37,65266.0,88.8171,89.2189,88.4995,89.1068,65266.0
2022-01-03 10:30:00,95.38,95.66,95.12,95.63,38318.0,89.1161,89.3777,88.8732,89.3497,38318.0
2022-01-03 11:00:00,95.63,95.73,95.29,95.29,41209.0,89.3497,89.4431,89.032,89.032,41209.0
2022-01-03 11:30:00,95.3,95.65,95.08,95.65,29359.0,89.0414,89.3684,88.8358,89.3684,29359.0
2022-01-03 12:00:00,95.61,95.71,95.15,95.21,80821.0,89.331,89.4245,88.9012,88.9573,80821.0
2022-01-03 12:30:00,95.23,95.23,94.84,94.86,43707.0,88.976,88.976,88.6116,88.6303,43707.0
2022-01-03 13:00:00,94.88,95.18,94.75,95.16,41826.0,88.649,88.9293,88.5275,88.9106,41826.0
2022-01-03 13:30:00,95.18,95.31,95.04,95.28,45047.0,88.9293,89.0507,88.7985,89.0227,45047.0
2022-01-03 14:00:00,95.29,95.45,95.26,95.33,73155.0,89.032,89.1815,89.004,89.0694,73155.0
2022-01-03 14:30:00,95.36,95.42,95.22,95.38,71814.0,89.0974,89.1535,88.9666,89.1161,71814.0
2022-01-03 15:00:00,95.38,95.38,95.17,95.28,77323.0,89.1161,89.1161,88.9199,89.0227,77323.0
2022-01-03 15:30:00,95.28,95.83,95.21,95.81,211284.0,89.0227,89.5366,88.9573,89.5179,211284.0
2022-01-04 09:30:00,95.68,95.8,95.23,95.43,64288.0,89.3964,89.5086,88.976,89.1629,64288.0
2022-01-04 10:00:00,95.42,95.66,94.89,94.94,57718.0,89.1535,89.3777,88.6583,88.705,57718.0
2022-01-04 10:30:00,94.94,96.17,94.85,96.06,39522.0,88.705,89.8543,88.6209,89.7515,39522.0
2022-01-04 11:00:00,96.09,96.45,95.92,96.34,137272.0,89.7795,90.1159,89.6207,90.0131,137272.0
2022-01-04 11:30:00,96.3,96.46,96.09,96.13,43095.0,89.9757,90.1252,89.7795,89.8169,43095.0
2022-01-04 12:00:00,96.11,96.26,95.97,96.02,30684.0,89.7982,89.9383,89.6674,89.7141,30684.0
2022-01-04 12:30:00,96.03,96.11,95.93,95.98,16521.0,89.7234,89.7982,89.63,89.6767,16521.0
2022-01-04 13:00:00,96.0,96.22,95.97,96.16,18514.0,89.6954,89.901,89.6674,89.8449,18514.0
2022-01-04 13:30:00,96.19,96.23,95.98,96.23,26582.0,89.8729,89.9103,89.6767,89.9103,26582.0
2022-01-04 14:00:00,96.23,96.51,96.23,96.5,29424.0,89.9103,90.1719,89.9103,90.1626,29424.0
2022-01-04 14:30:00,96.53,96.77,96.47,96.56,32783.0,90.1906,90.4148,90.1346,90.2186,32783.0
2022-01-04 15:00:00,96.56,96.69,96.47,96.57,31275.0,90.2186,90.3401,90.1346,90.228,31275.0
2022-01-04 15:30:00,96.63,96.74,96.43,96.5,150290.0,90.284,90.3868,90.0972,90.1626,150290.0
2022-01-05 09:30:00,96.54,97.25,96.54,96.95,43350.0,90.2,90.8633,90.2,90.583,43350.0
2022-01-05 10:00:00,96.98,97.44,96.82,97.39,30482.0,90.6111,91.0408,90.4616,90.9941,30482.0
2022-01-05 10:30:00,97.37,97.73,97.32,97.42,19670.0,90.9754,91.3118,90.9287,91.0222,19670.0
2022-01-05 11:00:00,97.5,97.5,97.19,97.32,19738.0,91.0969,91.0969,90.8073,90.9287,19738.0
2022-01-05 11:30:00,97.29,97.62,97.27,97.45,36544.0,90.9007,91.209,90.882,91.0502,36544.0
2022-01-05 12:00:00,97.49,97.6,97.39,97.6,20090.0,91.0876,91.1903,90.9941,91.1903,20090.0
2022-01-05 12:30:00,97.6,97.73,97.51,97.62,28027.0,91.1903,91.3118,91.1063,91.209,28027.0
2022-01-05 13:00:00,97.65,97.81,97.44,97.48,25852.0,91.2371,91.3865,91.0408,91.0782,25852.0
2022-01-05 13:30:00,97.48,97.6,97.43,97.5,24853.0,91.0782,91.1903,91.0315,91.0969,24853.0
2022-01-05 14:00:00,97.48,97.52,97.05,97.18,34836.0,91.0782,91.1156,90.6765,90.7979,34836.0
2022-01-05 14:30:00,97.19,97.27,96.95,97.14,21560.0,90.8073,90.882,90.583,90.7606,21560.0
2022-01-05 15:00:00,97.14,97.4,96.9,97.15,42595.0,90.7606,91.0035,90.5363,90.7699,42595.0
2022-01-05 15:30:00,97.14,97.15,96.79,96.91,186694.0,90.7606,90.7699,90.4335,90.5457,186694.0
2022-01-06 09:30:00,97.13,97.61,96.6,97.61,40695.0,90.7512,91.1997,90.256,91.1997,40695.0
2022-01-06 10:00:00,97.58,98.09,97.36,97.36,48918.0,91.1717,91.6482,90.9661,90.9661,48918.0
2022-01-06 10:30:00,97.33,97.66,97.11,97.3,25981.0,90.9381,91.2464,90.7325,90.91,25981.0
2022-01-06 11:00:00,97.11,97.31,97.0,97.12,24462.0,90.7325,90.9194,90.6297,90.7419,24462.0
2022-01-06 11:30:00,97.2,97.62,97.18,97.44,31746.0,90.8166,91.209,90.7979,91.0408,31746.0
2022-01-06 12:00:00,97.43,97.69,97.22,97.68,18758.0,91.0315,91.2744,90.8353,91.2651,18758.0
2022-01-06 12:30:00,97.68,97.71,97.52,97.68,19997.0,91.2651,91.2931,91.1156,91.2651,19997.0
2022-01-06 13:00:00,97.66,97.76,97.5,97.76,21238.0,91.2464,91.3398,91.0969,91.3398,21238.0
2022-01-06 13:30:00,97.74,97.76,97.2,97.27,17785.0,91.3211,91.3398,90.8166,90.882,17785.0
2022-01-06 14:00:00,97.25,97.33,97.05,97.23,25236.0,90.8633,90.9381,90.6765,90.8446,25236.0
2022-01-06 14:30:00,97.25,97.54,97.25,97.46,40100.0,90.8633,91.1343,90.8633,91.0595,40100.0
2022-01-06 15:00:00,97.46,97.46,96.57,96.64,41606.0,91.0595,91.0595,90.228,90.2934,41606.0
2022-01-06 15:30:00,96.64,96.75,96.29,96.5,247793.0,90.2934,90.3962,89.9664,90.1626,247793.0
2022-01-07 09:30:00,96.28,96.51,95.84,96.15,43182.0,89.957,90.1719,89.5459,89.8356,43182.0
2022-01-07 10:00:00,96.2,96.81,96.11,96.68,37443.0,89.8823,90.4522,89.7982,90.3308,37443.0
2022-01-07 10:30:00,96.69,97.06,96.5,96.8,42755.0,90.3401,90.6858,90.1626,90.4429,42755.0
2022-01-07 11:00:00,96.82,96.82,96.44,96.54,22236.0,90.4616,90.4616,90.1065,90.2,22236.0
2022-01-07 11:30:00,96.5,96.81,96.39,96.76,21810.0,90.1626,90.4522,90.0598,90.4055,21810.0
2022-01-07 12:00:00,96.76,96.76,96.48,96.54,31196.0,90.4055,90.4055,90.1439,90.2,31196.0
2022-01-07 12:30:00,96.55,96.67,96.45,96.49,27509.0,90.2093,90.3214,90.1159,90.1532,27509.0
2022-01-07 13:00:00,96.48,96.75,96.39,96.7,66902.0,90.1439,90.3962,90.0598,90.3494,66902.0
2022-01-07 13:30:00,96.7,96.71,96.39,96.51,41181.0,90.3494,90.3588,90.0598,90.1719,41181.0
2022-01-07 14:00:00,96.54,96.65,96.5,96.54,58309.0,90.2,90.3027,90.1626,90.2,58309.0
2022-01-07 14:30:00,96.54,96.6,96.45,96.45,41212.0,90.2,90.256,90.1159,90.1159,41212.0
2022-01-07 15:00:00,96.46,96.51,96.23,96.26,43249.0,90.1252,90.1719,89.9103,89.9383,43249.0
2022-01-07 15:30:00,96.22,96.35,96.02,96.04,245838.0,89.901,90.0224,89.7141,89.7328,245838.0
2022-01-10 09:30:00,96.12,96.25,95.17,95.7,118747.0,89.8075,89.929,88.9199,89.4151,118747.0
2022-01-10 10:00:00,95.64,95.92,94.89,95.14,50168.0,89.3591,89.6207,88.6583,88.8919,50168.0
2022-01-10 10:30:00,95.21,95.5,95.04,95.33,55045.0,88.9573,89.2283,88.7985,89.0694,55045.0
2022-01-10 11:00:00,95.33,95.39,94.42,94.42,53660.0,89.0694,89.1255,88.2192,88.2192,53660.0
2022-01-10 11:30:00,94.45,94.49,94.05,94.11,73806.0,88.2472,88.2846,87.8735,87.9295,73806.0
2022-01-10 12:00:00,94.15,94.22,93.88,93.88,111219.0,87.9669,88.0323,87.7146,87.7146,111219.0
2022-01-10 12:30:00,93.9,94.21,93.73,93.8,288759.0,87.7333,88.023,87.5745,87.6399,288759.0
2022-01-10 13:00:00,93.78,94.12,93.68,94.12,142147.0,87.6212,87.9389,87.5278,87.9389,142147.0
2022-01-10 13:30:00,94.12,94.32,94.05,94.28,40664.0,87.9389,88.1257,87.8735,88.0884,40664.0
2022-01-10 14:00:00,94.29,94.45,94.19,94.26,53106.0,88.0977,88.2472,88.0043,88.0697,53106.0
2022-01-10 14:30:00,94.26,94.47,94.21,94.41,39817.0,88.0697,88.2659,88.023,88.2098,39817.0
2022-01-10 15:00:00,94.41,94.5,94.1,94.2,45873.0,88.2098,88.2939,87.9202,88.0136,45873.0
2022-01-10 15:30:00,94.18,94.63,94.16,94.61,226039.0,87.9949,88.4154,87.9763,88.3967,226039.0
2022-01-11 09:30:00,94.85,94.85,93.49,93.66,113500.0,88.6209,88.6209,87.3503,87.5091,113500.0
2022-01-11 10:00:00,93.65,94.29,93.6,94.05,61520.0,87.4997,88.0977,87.453,87.8735,61520.0
2022-01-11 10:30:00,94.01,94.08,93.47,93.58,125456.0,87.8361,87.9015,87.3316,87.4343,125456.0
2022-01-11 11:00:00,93.62,93.8,93.46,93.46,131232.0,87.4717,87.6399,87.3222,87.3222,131232.0
2022-01-11 11:30:00,93.44,93.81,93.2,93.81,106805.0,87.3035,87.6492,87.0793,87.6492,106805.0
2022-01-11 12:00:00,93.8,94.46,93.79,94.45,28092.0,87.6399,88.2566,87.6306,88.2472,28092.0
2022-01-11 12:30:00,94.45,94.52,94.27,94.45,31127.0,88.2472,88.3126,88.079,88.2472,31127.0
2022-01-11 13:00:00,94.47,94.65,94.42,94.59,29587.0,88.2659,88.4341,88.2192,88.378,29587.0
2022-01-11 13:30:00,94.63,94.69,94.45,94.48,23906.0,88.4154,88.4714,88.2472,88.2752,23906.0
2022-01-11 14:00:00,94.46,94.69,94.35,94.67,20352.0,88.2566,88.4714,88.1538,88.4528,20352.0
2022-01-11 14:30:00,94.71,94.88,94.55,94.71,33426.0,88.4901,88.649,88.3406,88.4901,33426.0
2022-01-11 15:00:00,94.75,95.11,94.73,95.11,33573.0,88.5275,88.8639,88.5088,88.8639,33573.0
2022-01-11 15:30:00,95.12,95.21,94.89,95.2,141059.0,88.8732,88.9573,88.6583,88.948,141059.0
2022-01-12 09:30:00,95.03,95.16,94.53,94.62,72204.0,88.7891,88.9106,88.322,88.406,72204.0
2022-01-12 10:00:00,94.61,94.74,94.2,94.3,72242.0,88.3967,88.5182,88.0136,88.1071,72242.0
2022-01-12 10:30:00,94.31,94.91,94.15,94.87,108272.0,88.1164,88.677,87.9669,88.6396,108272.0
2022-01-12 11:00:00,94.86,94.94,94.56,94.67,35642.0,88.6303,88.705,88.35,88.4528,35642.0
2022-01-12 11:30:00,94.7,95.15,94.68,95.09,28853.0,88.4808,88.9012,88.4621,88.8452,28853.0
2022-01-12 12:00:00,95.09,95.09,94.89,94.89,19331.0,88.8452,88.8452,88.6583,88.6583,19331.0
2022-01-12 12:30:00,94.87,94.92,94.69,94.9,25192.0,88.6396,88.6863,88.4714,88.6677,25192.0
2022-01-12 13:00:00,94.9,95.09,94.88,94.91,27890.0,88.6677,88.8452,88.649,88.677,27890.0
2022-01-12 13:30:00,94.9,94.98,94.8,94.92,32312.0,88.6677,88.7424,88.5742,88.6863,32312.0
2022-01-12 14:00:00,94.93,95.01,94.81,95.0,30910.0,88.6957,88.7704,88.5836,88.7611,30910.0
2022-01-12 14:30:00,95.02,95.25,95.0,95.1,28322.0,88.7798,88.9947,88.7611,88.8545,28322.0
2022-01-12 15:00:00,95.08,95.1,94.95,94.96,33103.0,88.8358,88.8545,88.7144,88.7237,33103.0
2022-01-12 15:30:00,94.99,95.4,94.87,95.37,157920.0,88.7517,89.1348,88.6396,89.1068,157920.0
2022-01-13 09:30:00,95.56,95.79,95.19,95.35,78341.0,89.2843,89.4992,88.9386,89.0881,78341.0
2022-01-13 10:00:00,95.43,95.52,95.16,95.35,49252.0,89.1629,89.2469,88.9106,89.0881,49252.0
2022-01-13 10:30:00,95.38,95.85,95.36,95.71,45802.0,89.1161,89.5553,89.0974,89.4245,45802.0
2022-01-13 11:00:00,95.71,95.73,95.13,95.37,68869.0,89.4245,89.4431,88.8826,89.1068,68869.0
2022-01-13 11:30:00,95.35,95.37,95.09,95.35,25195.0,89.0881,89.1068,88.8452,89.0881,25195.0
2022-01-13 12:00:00,95.36,95.44,94.94,95.12,80197.0,89.0974,89.1722,88.705,88.8732,80197.0
2022-01-13 12:30:00,95.15,95.43,95.11,95.31,34603.0,88.9012,89.1629,88.8639,89.0507,34603.0
2022-01-13 13:00:00,95.31,95.6,95.29,95.6,34003.0,89.0507,89.3217,89.032,89.3217,34003.0
2022-01-13 13:30:00,95.58,95.61,95.21,95.23,47321.0,89.303,89.331,88.9573,88.976,47321.0
2022-01-13 14:00:00,95.22,95.52,95.13,95.52,67141.0,88.9666,89.2469,88.8826,89.2469,67141.0
2022-01-13 14:30:00,95.53,95.78,95.52,95.57,35977.0,89.2563,89.4899,89.2469,89.2937,35977.0
2022-01-13 15:00:00,95.55,95.63,95.32,95.61,74281.0,89.275,89.3497,89.0601,89.331,74281.0
2022-01-13 15:30:00,95.62,95.75,95.25,95.52,157462.0,89.3404,89.4618,88.9947,89.2469,157462.0
2022-01-14 09:30:00,95.32,95.8,94.89,95.13,50725.0,89.0601,89.5086,88.6583,88.8826,50725.0
2022-01-14 10:00:00,95.15,95.23,94.72,94.95,34207.0,88.9012,88.976,88.4995,88.7144,34207.0
2022-01-14 10:30:00,94.89,95.31,94.88,95.28,27273.0,88.6583,89.0507,88.649,89.0227,27273.0
2022-01-14 11:00:00,95.29,95.35,95.09,95.28,24774.0,89.032,89.0881,88.8452,89.0227,24774.0
2022-01-14 11:30:00,95.26,95.84,95.11,95.77,22376.0,89.004,89.5459,88.8639,89.4805,22376.0
2022-01-14 12:00:00,95.73,95.99,95.73,95.81,19965.0,89.4431,89.6861,89.4431,89.5179,19965.0
2022-01-14 12:30:00,95.84,96.0,95.38,95.45,29419.0,89.5459,89.6954,89.1161,89.1815,29419.0
2022-01-14 13:00:00,95.41,95.49,95.15,95.48,25558.0,89.1442,89.2189,88.9012,89.2096,25558.0
2022-01-14 13:30:00,95.46,95.56,95.13,95.26,25231.0,89.1909,89.2843,88.8826,89.004,25231.0
2022-01-14 14:00:00,95.26,95.7,95.25,95.58,27118.0,89.004,89.4151,88.9947,89.303,27118.0
2022-01-14 14:30:00,95.6,95.92,95.6,95.84,24183.0,89.3217,89.6207,89.3217,89.5459,24183.0
2022-01-14 15:00:00,95.87,96.15,95.8,96.06,49642.0,89.574,89.8356,89.5086,89.7515,49642.0
2022-01-14 15:30:00,96.06,96.62,96.03,96.39,218631.0,89.7515,90.2747,89.7234,90.0598,218631.0
2022-01-18 09:30:00,95.8,96.2,95.51,96.15,97027.0,89.5086,89.8823,89.2376,89.8356,97027.0
2022-01-18 10:00:00,96.12,96.37,95.63,96.29,180091.0,89.8075,90.0411,89.3497,89.9664,180091.0
2022-01-18 10:30:00,96.29,97.39,96.29,97.36,147071.0,89.9664,90.9941,89.9664,90.9661,147071.0
2022-01-18 11:00:00,97.36,97.7,97.0,97.05,212344.0,90.9661,91.2838,90.6297,90.6765,212344.0
2022-01-18 11:30:00,97.02,97.28,96.97,97.23,44524.0,90.6484,90.8914,90.6017,90.8446,44524.0
2022-01-18 12:00:00,97.23,97.23,96.65,96.72,64477.0,90.8446,90.8446,90.3027,90.3681,64477.0
2022-01-18 12:30:00,96.79,97.11,96.75,96.83,32721.0,90.4335,90.7325,90.3962,90.4709,32721.0
2022-01-18 13:00:00,96.85,97.25,96.84,97.05,47587.0,90.4896,90.8633,90.4803,90.6765,47587.0
2022-01-18 13:30:00,97.07,97.39,96.94,97.39,45527.0,90.6951,90.9941,90.5737,90.9941,45527.0
2022-01-18 14:00:00,97.38,97.43,97.08,97.36,44856.0,90.9848,91.0315,90.7045,90.9661,44856.0
2022-01-18 14:30:00,97.34,97.63,97.27,97.49,57156.0,90.9474,91.2184,90.882,91.0876,57156.0
2022-01-18 15:00:00,97.47,97.47,97.06,97.2,52156.0,91.0689,91.0689,90.6858,90.8166,52156.0
2022-01-18 15:30:00,97.19,97.51,97.11,97.5,309512.0,90.8073,91.1063,90.7325,91.0969,309512.0
2022-01-19 09:30:00,95.41,96.52,95.3,96.4,97921.0,89.1442,90.1813,89.0414,90.0691,97921.0
2022-01-19 10:00:00,96.4,96.4,95.95,96.29,51694.0,90.0691,90.0691,89.6487,89.9664,51694.0
2022-01-19 10:30:00,96.28,96.86,96.21,96.81,60095.0,89.957,90.4989,89.8916,90.4522,60095.0
2022-01-19 11:00:00,96.81,97.05,96.56,97.05,53795.0,90.4522,90.6765,90.2186,90.6765,53795.0
2022-01-19 11:30:00,97.02,97.13,96.8,96.94,31432.0,90.6484,90.7512,90.4429,90.5737,31432.0
2022-01-19 12:00:00,96.93,96.96,96.44,96.44,33846.0,90.5643,90.5924,90.1065,90.1065,33846.0
2022-01-19 12:30:00,96.44,96.58,96.1,96.29,32825.0,90.1065,90.2373,89.7889,89.9664,32825.0
2022-01-19 13:00:00,96.3,96.45,96.16,96.17,35800.0,89.9757,90.1159,89.8449,89.8543,35800.0
2022-01-19 13:30:00,96.18,96.26,96.01,96.05,48683.0,89.8636,89.9383,89.7048,89.7421,48683.0
2022-01-19 14:00:00,96.04,96.17,95.96,96.15,64600.0,89.7328,89.8543,89.658,89.8356,64600.0
2022-01-19 14:30:00,96.18,96.37,96.16,96.3,52530.0,89.8636,90.0411,89.8449,89.9757,52530.0
2022-01-19 15:00:00,96.32,96.46,96.22,96.41,55211.0,89.9944,90.1252,89.901,90.0785,55211.0
2022-01-19 15:30:00,96.41,96.41,95.96,96.05,284538.0,90.0785,90.0785,89.658,89.7421,284538.0
2022-01-20 09:30:00,95.94,96.36,95.67,96.19,111829.0,89.6394,90.0318,89.3871,89.8729,111829.0
2022-01-20 10:00:00,96.17,96.46,96.02,96.15,39662.0,89.8543,90.1252,89.7141,89.8356,39662.0
2022-01-20 10:30:00,96.11,96.57,96.0,96.57,47585.0,89.7982,90.228,89.6954,90.228,47585.0
2022-01-20 11:00:00,96.58,96.79,96.41,96.57,66931.0,90.2373,90.4335,90.0785,90.228,66931.0
2022-01-20 11:30:00,96.61,96.61,95.98,96.12,62459.0,90.2654,90.2654,89.6767,89.8075,62459.0
2022-01-20 12:00:00,96.12,96.12,95.97,96.02,51074.0,89.8075,89.8075,89.6674,89.7141,51074.0
2022-01-20 12:30:00,96.03,96.17,95.93,95.99,27716.0,89.7234,89.8543,89.63,89.6861,27716.0
2022-01-20 13:00:00,96.0,96.21,95.81,95.83,28566.0,89.6954,89.8916,89.5179,89.5366,28566.0
2022-01-20 13:30:00,95.84,95.93,95.6,95.73,34217.0,89.5459,89.63,89.3217,89.4431,34217.0
2022-01-20 14:00:00,95.72,96.1,95.67,95.87,33242.0,89.4338,89.7889,89.3871,89.574,33242.0
2022-01-20 14:30:00,95.89,95.96,95.77,95.93,36599.0,89.5926,89.658,89.4805,89.63,36599.0
2022-01-20 15:00:00,95.95,95.98,95.57,95.58,43368.0,89.6487,89.6767,89.2937,89.303,43368.0
2022-01-20 15:30:00,95.59,95.61,95.16,95.34,251189.0,89.3123,89.331,88.9106,89.0788,251189.0
2022-01-21 09:30:00,96.06,96.5,95.61,96.43,104946.0,89.7515,90.1626,89.331,90.0972,104946.0
2022-01-21 10:00:00,96.5,96.94,96.37,96.66,38353.0,90.1626,90.5737,90.0411,90.3121,38353.0
2022-01-21 10:30:00,96.63,96.83,96.31,96.55,44328.0,90.284,90.4709,89.9851,90.2093,44328.0
2022-01-21 11:00:00,96.59,96.91,96.29,96.33,31741.0,90.2467,90.5457,89.9664,90.0037,31741.0
2022-01-21 11:30:00,96.33,96.36,95.8,95.91,45502.0,90.0037,90.0318,89.5086,89.6113,45502.0
2022-01-21 12:00:00,95.9,95.99,95.71,95.97,55682.0,89.602,89.6861,89.4245,89.6674,55682.0
2022-01-21 12:30:00,95.96,96.18,95.92,96.11,23596.0,89.658,89.8636,89.6207,89.7982,23596.0
2022-01-21 13:00:00,96.1,96.19,95.91,96.06,25310.0,89.7889,89.8729,89.6113,89.7515,25310.0
2022-01-21 13:30:00,96.06,96.46,96.06,96.19,37488.0,89.7515,90.1252,89.7515,89.8729,37488.0
2022-01-21 14:00:00,96.21,96.24,96.01,96.18,36488.0,89.8916,89.9197,89.7048,89.8636,36488.0
2022-01-21 14:30:00,96.13,96.23,96.06,96.11,35024.0,89.8169,89.9103,89.7515,89.7982,35024.0
2022-01-21 15:00:00,96.13,96.18,95.71,95.76,44986.0,89.8169,89.8636,89.4245,89.4712,44986.0
2022-01-21 15:30:00,95.76,95.89,95.37,95.7,177491.0,89.4712,89.5926,89.1068,89.4151,177491.0
2022-01-24 09:30:00,95.63,96.41,95.63,96.11,82460.0,89.3497,90.0785,89.3497,89.7982,82460.0
2022-01-24 10:00:00,96.07,96.09,95.44,95.81,75442.0,89.7608,89.7795,89.1722,89.5179,75442.0
2022-01-24 10:30:00,95.78,95.91,95.42,95.48,90049.0,89.4899,89.6113,89.1535,89.2096,90049.0
2022-01-24 11:00:00,95.45,95.45,94.44,94.54,159836.0,89.1815,89.1815,88.2379,88.3313,159836.0
2022-01-24 11:30:00,94.56,94.59,93.84,94.28,71397.0,88.35,88.378,87.6773,88.0884,71397.0
2022-01-24 12:00:00,94.29,94.59,94.2,94.22,54780.0,88.0977,88.378,88.0136,88.0323,54780.0
2022-01-24 12:30:00,94.24,94.31,93.63,93.64,35861.0,88.051,88.1164,87.4811,87.4904,35861.0
2022-01-24 13:00:00,93.62,93.62,93.12,93.36,54778.0,87.4717,87.4717,87.0046,87.2288,54778.0
2022-01-24 13:30:00,93.37,93.54,92.77,93.21,46168.0,87.2381,87.397,86.6775,87.0886,46168.0
2022-01-24 14:00:00,93.21,93.48,92.56,92.66,50978.0,87.0886,87.3409,86.4813,86.5748,50978.0
2022-01-24 14:30:00,92.64,93.29,92.44,93.27,71499.0,86.5561,87.1634,86.3692,87.1447,71499.0
2022-01-24 15:00:00,93.27,93.69,93.27,93.5,69655.0,87.1447,87.5371,87.1447,87.3596,69655.0
2022-01-24 15:30:00,93.4,94.51,93.4,94.18,231206.0,87.2662,88.3033,87.2662,87.9949,231206.0
2022-01-25 09:30:00,93.55,94.31,92.81,92.81,136054.0,87.4063,88.1164,86.7149,86.7149,136054.0
2022-01-25 10:00:00,92.8,93.1,92.26,93.04,66056.0,86.7056,86.9859,86.201,86.9298,66056.0
2022-01-25 10:30:00,93.04,93.18,92.51,92.63,34769.0,86.9298,87.0606,86.4346,86.5467,34769.0
2022-01-25 11:00:00,92.75,92.76,92.08,92.69,39838.0,86.6589,86.6682,86.0329,86.6028,39838.0
2022-01-25 11:30:00,92.69,92.84,92.0,92.15,55109.0,86.6028,86.7429,85.9581,86.0983,55109.0
2022-01-25 12:00:00,92.1,92.92,92.05,92.74,35438.0,86.0515,86.8177,86.0048,86.6495,35438.0
2022-01-25 12:30:00,92.74,92.74,92.18,92.3,22146.0,86.6495,86.6495,86.1263,86.2384,22146.0
2022-01-25 13:00:00,92.34,92.66,92.21,92.64,20547.0,86.2758,86.5748,86.1543,86.5561,20547.0
2022-01-25 13:30:00,92.75,93.39,92.75,93.27,154399.0,86.6589,87.2568,86.6589,87.1447,154399.0
2022-01-25 14:00:00,93.29,93.36,92.89,92.9,32326.0,87.1634,87.2288,86.7897,86.799,32326.0
2022-01-25 14:30:00,92.95,93.81,92.86,93.58,75877.0,86.8457,87.6492,86.7616,87.4343,75877.0
2022-01-25 15:00:00,93.58,93.66,93.03,93.06,75869.0,87.4343,87.5091,86.9205,86.9485,75869.0
2022-01-25 15:30:00,93.06,93.38,92.84,93.02,270172.0,86.9485,87.2475,86.7429,86.9111,270172.0
2022-01-26 09:30:00,92.56,93.73,92.07,93.59,129070.0,86.4813,87.5745,86.0235,87.4437,129070.0
2022-01-26 10:00:00,93.57,93.91,93.31,93.34,72840.0,87.425,87.7427,87.1821,87.2101,72840.0
2022-01-26 10:30:00,93.28,93.44,92.81,93.44,65898.0,87.154,87.3035,86.7149,87.3035,65898.0
2022-01-26 11:00:00,93.45,93.92,93.14,93.23,88272.0,87.3129,87.752,87.0232,87.1073,88272.0
2022-01-26 11:30:00,93.23,93.42,92.68,92.86,59072.0,87.1073,87.2849,86.5935,86.7616,59072.0
2022-01-26 12:00:00,92.87,93.12,92.4,92.55,93477.0,86.771,87.0046,86.3318,86.472,93477.0
2022-01-26 12:30:00,92.56,92.81,92.28,92.64,58727.0,86.4813,86.7149,86.2197,86.5561,58727.0
2022-01-26 13:00:00,92.65,92.89,92.3,92.31,62437.0,86.5654,86.7897,86.2384,86.2477,62437.0
2022-01-26 13:30:00,92.3,92.49,92.16,92.39,45957.0,86.2384,86.4159,86.1076,86.3225,45957.0
2022-01-26 14:00:00,92.43,92.68,92.09,92.55,68129.0,86.3599,86.5935,86.0422,86.472,68129.0
2022-01-26 14:30:00,92.52,92.61,91.79,92.47,65546.0,86.444,86.528,85.7619,86.3972,65546.0
2022-01-26 15:00:00,92.43,92.5,91.51,91.72,78858.0,86.3599,86.4253,85.5003,85.6965,78858.0
2022-01-26 15:30:00,91.71,92.13,91.44,91.92,374509.0,85.6872,86.0796,85.4349,85.8834,374509.0
2022-01-27 09:30:00,96.77,99.15,96.36,96.74,217214.0,90.4148,92.6385,90.0318,90.3868,217214.0
2022-01-27 10:00:00,96.74,97.03,96.13,96.22,105845.0,90.3868,90.6578,89.8169,89.901,105845.0
2022-01-27 10:30:00,96.22,98.49,96.18,98.33,169104.0,89.901,92.0219,89.8636,91.8724,169104.0
2022-01-27 11:00:00,98.3,98.7,97.58,98.29,174896.0,91.8444,92.2181,91.1717,91.835,174896.0
2022-01-27 11:30:00,98.37,98.82,97.79,98.09,113435.0,91.9098,92.3302,91.3679,91.6482,113435.0
2022-01-27 12:00:00,98.09,98.4,97.17,97.25,151329.0,91.6482,91.9378,90.7886,90.8633,151329.0
2022-01-27 12:30:00,97.28,98.14,97.17,98.06,94466.0,90.8914,91.6949,90.7886,91.6201,94466.0
2022-01-27 13:00:00,98.09,98.23,97.18,97.29,108210.0,91.6482,91.779,90.7979,90.9007,108210.0
2022-01-27 13:30:00,97.29,98.0,97.06,97.22,122214.0,90.9007,91.5641,90.6858,90.8353,122214.0
2022-01-27 14:00:00,97.24,98.04,97.22,97.56,77533.0,90.854,91.6014,90.8353,91.153,77533.0
2022-01-27 14:30:00,97.55,98.39,97.49,98.04,95025.0,91.1436,91.9285,91.0876,91.6014,95025.0
2022-01-27 15:00:00,98.08,98.36,97.62,98.26,107465.0,91.6388,91.9004,91.209,91.807,107465.0
2022-01-27 15:30:00,98.27,98.45,97.8,98.2,353481.0,91.8163,91.9845,91.3772,91.7509,353481.0
2022-01-28 09:30:00,98.15,98.15,96.15,97.2,147176.0,91.7042,91.7042,89.8356,90.8166,147176.0
2022-01-28 10:00:00,97.21,97.27,96.85,97.24,148612.0,90.826,90.882,90.4896,90.854,148612.0
2022-01-28 10:30:00,97.26,97.73,97.25,97.66,127984.0,90.8727,91.3118,90.8633,91.2464,127984.0
2022-01-28 11:00:00,97.67,98.04,97.21,97.9,72917.0,91.2557,91.6014,90.826,91.4706,72917.0
2022-01-28 11:30:00,97.92,98.4,97.65,97.76,73385.0,91.4893,91.9378,91.2371,91.3398,73385.0
2022-01-28 12:00:00,97.8,97.94,97.61,97.7,124487.0,91.3772,91.508,91.1997,91.2838,124487.0
2022-01-28 12:30:00,97.71,98.11,97.67,97.92,52368.0,91.2931,91.6668,91.2557,91.4893,52368.0
2022-01-28 13:00:00,97.96,98.29,97.82,97.9,64050.0,91.5267,91.835,91.3959,91.4706,64050.0
2022-01-28 13:30:00,97.95,98.16,97.78,97.79,69962.0,91.5174,91.7136,91.3585,91.3679,69962.0
2022-01-28 14:00:00,97.78,97.87,97.6,97.67,57049.0,91.3585,91.4426,91.1903,91.2557,57049.0
2022-01-28 14:30:00,97.64,98.24,97.53,98.19,92195.0,91.2277,91.7883,91.1249,91.7416,92195.0
2022-01-28 15:00:00,98.21,98.21,97.94,97.97,82078.0,91.7603,91.7603,91.508,91.536,82078.0
2022-01-28 15:30:00,97.97,98.38,97.81,98.24,506650.0,91.536,91.9191,91.3865,91.7883,506650.0
2022-01-31 09:30:00,98.11,99.64,97.82,98.71,160431.0,91.6668,93.0964,91.3959,92.2274,160431.0
2022-01-31 10:00:00,98.7,99.47,98.68,99.25,81685.0,92.2181,92.9375,92.1994,92.732,81685.0
2022-01-31 10:30:00,99.24,99.37,98.9,99.11,81900.0,92.7226,92.8441,92.405,92.6012,81900.0
2022-01-31 11:00:00,99.13,99.27,98.63,99.06,78155.0,92.6199,92.7507,92.1527,92.5545,78155.0
2022-01-31 11:30:00,99.13,99.71,99.12,99.59,77502.0,92.6199,93.1618,92.6105,93.0497,77502.0
2022-01-31 12:00:00,99.6,99.81,99.38,99.61,66380.0,93.059,93.2552,92.8534,93.0683,66380.0
2022-01-31 12:30:00,99.63,99.92,99.39,99.86,47493.0,93.087,93.358,92.8628,93.3019,47493.0
2022-01-31 13:00:00,99.84,100.05,99.75,99.76,86185.0,93.2832,93.4794,93.1991,93.2085,86185.0
2022-01-31 13:30:00,99.76,100.16,99.76,100.16,75183.0,93.2085,93.5822,93.2085,93.5822,75183.0
2022-01-31 14:00:00,100.17,100.38,99.87,100.06,114298.0,93.5916,93.7878,93.3113,93.4888,114298.0
2022-01-31 14:30:00,100.07,100.19,99.9,99.98,99688.0,93.4981,93.6102,93.3393,93.414,99688.0
2022-01-31 15:00:00,99.97,100.02,99.72,99.89,120615.0,93.4047,93.4514,93.1711,93.33,120615.0
2022-01-31 15:30:00,99.89,100.35,99.62,100.29,405422.0,93.33,93.7597,93.0777,93.7037,405422.0
2022-02-01 09:30:00,100.48,100.93,99.99,100.46,89383.0,93.8812,94.3017,93.4234,93.8625,89383.0
2022-02-01 10:00:00,100.49,100.62,99.85,100.09,78610.0,93.8905,94.012,93.2926,93.5168,78610.0
2022-02-01 10:30:00,100.06,100.19,99.46,99.46,75924.0,93.4888,93.6102,92.9282,92.9282,75924.0
2022-02-01 11:00:00,99.47,99.53,99.1,99.21,62046.0,92.9375,92.9936,92.5918,92.6946,62046.0
2022-02-01 11:30:00,99.19,99.48,99.04,99.42,50045.0,92.6759,92.9469,92.5358,92.8908,50045.0
2022-02-01 12:00:00,99.42,100.05,99.4,99.89,36357.0,92.8908,93.4794,92.8721,93.33,36357.0
2022-02-01 12:30:00,99.91,99.93,99.4,99.63,37779.0,93.3486,93.3673,92.8721,93.087,37779.0
2022-02-01 13:00:00,99.66,99.72,99.47,99.72,41071.0,93.1151,93.1711,92.9375,93.1711,41071.0
2022-02-01 13:30:00,99.72,100.33,99.71,100.29,35163.0,93.1711,93.7411,93.1618,93.7037,35163.0
2022-02-01 14:00:00,100.27,100.41,100.03,100.39,45236.0,93.685,93.8158,93.4608,93.7971,45236.0
2022-02-01 14:30:00,100.4,100.69,100.35,100.66,51662.0,93.8065,94.0774,93.7597,94.0494,51662.0
2022-02-01 15:00:00,100.64,100.73,100.55,100.62,69334.0,94.0307,94.1148,93.9466,94.012,69334.0
2022-02-01 15:30:00,100.62,100.71,100.37,100.47,292982.0,94.012,94.0961,93.7784,93.8719,292982.0
2022-02-02 09:30:00,100.8,101.56,100.5,100.91,60043.0,94.1802,94.8903,93.8999,94.283,60043.0
2022-02-02 10:00:00,100.81,101.31,100.62,100.94,33281.0,94.1895,94.6567,94.012,94.311,33281.0
2022-02-02 10:30:00,100.98,101.27,100.9,101.05,29910.0,94.3484,94.6193,94.2736,94.4138,29910.0
2022-02-02 11:00:00,101.1,101.66,101.04,101.64,42144.0,94.4605,94.9837,94.4044,94.965,42144.0
2022-02-02 11:30:00,101.66,101.75,101.25,101.25,39067.0,94.9837,95.0678,94.6006,94.6006,39067.0
2022-02-02 12:00:00,101.23,101.25,100.88,100.96,52105.0,94.5819,94.6006,94.2549,94.3297,52105.0
2022-02-02 12:30:00,100.94,101.29,100.93,101.21,47352.0,94.311,94.638,94.3017,94.5633,47352.0
2022-02-02 13:00:00,101.22,101.5,101.22,101.47,30696.0,94.5726,94.8342,94.5726,94.8062,30696.0
2022-02-02 13:30:00,101.5,101.73,101.45,101.72,26639.0,94.8342,95.0491,94.7875,95.0398,26639.0
2022-02-02 14:00:00,101.73,102.0,101.69,102.0,51589.0,95.0491,95.3014,95.0117,95.3014,51589.0
2022-02-02 14:30:00,102.0,102.01,101.78,101.84,39144.0,95.3014,95.3107,95.0958,95.1519,39144.0
2022-02-02 15:00:00,101.85,102.0,101.68,101.9,61144.0,95.1612,95.3014,95.0024,95.2079,61144.0
2022-02-02 15:30:00,101.88,102.0,101.6,101.67,195219.0,95.1893,95.3014,94.9276,94.9931,195219.0
2022-02-03 09:30:00,102.0,102.74,101.78,102.02,135430.0,95.3014,95.9928,95.0958,95.3201,135430.0
2022-02-03 10:00:00,102.07,102.17,101.83,101.99,94166.0,95.3668,95.4602,95.1425,95.292,94166.0
2022-02-03 10:30:00,102.02,102.74,101.96,102.31,69842.0,95.3201,95.9928,95.264,95.591,69842.0
2022-02-03 11:00:00,102.3,102.75,102.3,102.63,50077.0,95.5817,96.0021,95.5817,95.89,50077.0
2022-02-03 11:30:00,102.66,102.89,102.58,102.79,48448.0,95.918,96.1329,95.8433,96.0395,48448.0
2022-02-03 12:00:00,102.8,103.25,102.79,103.13,46473.0,96.0488,96.4693,96.0395,96.3572,46473.0
2022-02-03 12:30:00,103.15,103.36,102.97,103.36,29234.0,96.3759,96.5721,96.2077,96.5721,29234.0
2022-02-03 13:00:00,103.39,103.55,103.31,103.48,45741.0,96.6001,96.7496,96.5253,96.6842,45741.0
2022-02-03 13:30:00,103.49,103.76,103.38,103.57,45501.0,96.6935,96.9458,96.5908,96.7683,45501.0
2022-02-03 14:00:00,103.56,103.63,103.31,103.35,31418.0,96.7589,96.8243,96.5253,96.5627,31418.0
2022-02-03 14:30:00,103.35,103.35,103.07,103.12,28959.0,96.5627,96.5627,96.3011,96.3478,28959.0
2022-02-03 15:00:00,103.13,103.26,102.95,103.24,39660.0,96.3572,96.4786,96.189,96.4599,39660.0
2022-02-03 15:30:00,103.23,103.23,102.76,102.87,163444.0,96.4506,96.4506,96.0115,96.1142,163444.0
2022-02-04 09:30:00,102.36,102.77,101.78,102.27,78678.0,95.6377,96.0208,95.0958,95.5536,78678.0
2022-02-04 10:00:00,102.24,102.4,101.8,101.88,72561.0,95.5256,95.6751,95.1145,95.1893,72561.0
2022-02-04 10:30:00,101.88,102.03,101.19,101.89,70316.0,95.1893,95.3294,94.5446,95.1986,70316.0
2022-02-04 11:00:00,101.84,102.5,101.8,102.38,44223.0,95.1519,95.7685,95.1145,95.6564,44223.0
2022-02-04 11:30:00,102.43,102.59,102.34,102.41,35188.0,95.7031,95.8526,95.6191,95.6845,35188.0
2022-02-04 12:00:00,102.4,102.65,102.36,102.5,35544.0,95.6751,95.9087,95.6377,95.7685,35544.0
2022-02-04 12:30:00,102.48,102.74,102.44,102.7,42854.0,95.7499,95.9928,95.7125,95.9554,42854.0
2022-02-04 13:00:00,102.7,103.04,102.66,102.74,58357.0,95.9554,96.2731,95.918,95.9928,58357.0
2022-02-04 13:30:00,102.75,102.75,102.34,102.45,42384.0,96.0021,96.0021,95.6191,95.7218,42384.0
2022-02-04 14:00:00,102.46,102.57,102.19,102.32,44618.0,95.7312,95.8339,95.4789,95.6004,44618.0
2022-02-04 14:30:00,102.32,102.4,101.98,102.08,64517.0,95.6004,95.6751,95.2827,95.3761,64517.0
2022-02-04 15:00:00,102.09,102.42,102.0,102.33,68947.0,95.3855,95.6938,95.3014,95.6097,68947.0
2022-02-04 15:30:00,102.34,102.57,101.7,101.73,224191.0,95.6191,95.8339,95.0211,95.0491,224191.0
2022-02-07 09:30:00,102.06,102.31,101.25,101.34,38742.0,95.3574,95.591,94.6006,94.6847,38742.0
2022-02-07 10:00:00,101.38,101.59,101.18,101.41,34474.0,94.7221,94.9183,94.5352,94.7501,34474.0
2022-02-07 10:30:00,101.41,101.84,101.35,101.64,204291.0,94.7501,95.1519,94.6941,94.965,204291.0
2022-02-07 11:00:00,101.63,101.85,101.21,101.77,62339.0,94.9557,95.1612,94.5633,95.0865,62339.0
2022-02-07 11:30:00,101.77,102.14,101.74,101.88,64763.0,95.0865,95.4322,95.0585,95.1893,64763.0
2022-02-07 12:00:00,101.88,101.91,101.58,101.67,46082.0,95.1893,95.2173,94.909,94.9931,46082.0
2022-02-07 12:30:00,101.64,101.74,101.59,101.66,44384.0,94.965,95.0585,94.9183,94.9837,44384.0
2022-02-07 13:00:00,101.68,101.73,101.54,101.66,52284.0,95.0024,95.0491,94.8716,94.9837,52284.0
2022-02-07 13:30:00,101.65,102.21,101.65,101.97,72759.0,94.9744,95.4976,94.9744,95.2734,72759.0
2022-02-07 14:00:00,101.93,102.25,101.88,102.17,37763.0,95.236,95.535,95.1893,95.4602,37763.0
2022-02-07 14:30:00,102.19,102.2,101.95,102.06,79940.0,95.4789,95.4882,95.2547,95.3574,79940.0
2022-02-07 15:00:00,102.07,102.09,101.91,101.92,43783.0,95.3668,95.3855,95.2173,95.2266,43783.0
2022-02-07 15:30:00,101.91,102.08,101.71,101.88,104718.0,95.2173,95.3761,95.0304,95.1893,104718.0
2022-02-08 09:30:00,102.38,102.52,101.78,102.13,36022.0,95.6564,95.7872,95.0958,95.4228,36022.0
2022-02-08 10:00:00,102.1,102.27,101.82,102.07,26286.0,95.3948,95.5536,95.1332,95.3668,26286.0
2022-02-08 10:30:00,102.12,102.45,102.09,102.3,39894.0,95.4135,95.7218,95.3855,95.5817,39894.0
2022-02-08 11:00:00,102.3,102.36,102.03,102.17,16569.0,95.5817,95.6377,95.3294,95.4602,16569.0
2022-02-08 11:30:00,102.18,102.5,102.13,102.5,17944.0,95.4696,95.7685,95.4228,95.7685,17944.0
2022-02-08 12:00:00,102.51,102.75,102.47,102.5,33555.0,95.7779,96.0021,95.7405,95.7685,33555.0
2022-02-08 12:30:00,102.55,102.55,102.35,102.47,18331.0,95.8153,95.8153,95.6284,95.7405,18331.0
2022-02-08 13:00:00,102.49,102.62,102.41,102.43,14288.0,95.7592,95.8807,95.6845,95.7031,14288.0
2022-02-08 13:30:00,102.42,102.65,102.41,102.5,31403.0,95.6938,95.9087,95.6845,95.7685,31403.0
2022-02-08 14:00:00,102.5,102.6,102.37,102.41,25699.0,95.7685,95.862,95.6471,95.6845,25699.0
2022-02-08 14:30:00,102.4,102.44,102.16,102.36,35093.0,95.6751,95.7125,95.4509,95.6377,35093.0
2022-02-08 15:00:00,102.36,102.8,102.25,102.68,45538.0,95.6377,96.0488,95.535,95.9367,45538.0
2022-02-08 15:30:00,102.69,102.77,102.41,102.42,156099.0,95.9461,96.0208,95.6845,95.6938,156099.0
2022-02-09 09:30:00,102.77,103.17,102.23,102.23,53229.0,96.0208,96.3945,95.5163,95.5163,53229.0
2022-02-09 10:00:00,102.29,102.45,102.08,102.29,41182.0,95.5723,95.7218,95.3761,95.5723,41182.0
2022-02-09 10:30:00,102.26,102.46,102.18,102.45,43334.0,95.5443,95.7312,95.4696,95.7218,43334.0
2022-02-09 11:00:00,102.45,102.45,101.97,102.13,39146.0,95.7218,95.7218,95.2734,95.4228,39146.0
2022-02-09 11:30:00,102.14,102.34,102.02,102.15,60869.0,95.4322,95.6191,95.3201,95.4415,60869.0
2022-02-09 12:00:00,102.12,102.35,102.02,102.12,73854.0,95.4135,95.6284,95.3201,95.4135,73854.0
2022-02-09 12:30:00,102.12,102.24,102.03,102.22,96319.0,95.4135,95.5256,95.3294,95.5069,96319.0
2022-02-09 13:00:00,102.22,102.28,102.1,102.23,68469.0,95.5069,95.563,95.3948,95.5163,68469.0
2022-02-09 13:30:00,102.24,102.85,102.18,102.83,26031.0,95.5256,96.0956,95.4696,96.0769,26031.0
2022-02-09 14:00:00,102.79,103.14,102.78,103.08,30648.0,96.0395,96.3665,96.0302,96.3105,30648.0
2022-02-09 14:30:00,103.06,103.15,102.93,102.95,32781.0,96.2918,96.3759,96.1703,96.189,32781.0
2022-02-09 15:00:00,102.94,102.94,102.34,102.38,198313.0,96.1796,96.1796,95.6191,95.6564,198313.0
2022-02-09 15:30:00,102.38,102.4,102.21,102.3,226601.0,95.6564,95.6751,95.4976,95.5817,226601.0
2022-02-10 09:30:00,102.17,102.69,101.88,101.95,26280.0,95.4602,95.9461,95.1893,95.2547,26280.0
2022-02-10 10:00:00,102.01,102.18,101.64,101.73,20835.0,95.3107,95.4696,94.965,95.0491,20835.0
2022-02-10 10:30:00,101.7,102.05,101.62,101.92,25408.0,95.0211,95.3481,94.9463,95.2266,25408.0
2022-02-10 11:00:00,101.89,102.11,101.48,101.58,20760.0,95.1986,95.4042,94.8155,94.909,20760.0
2022-02-10 11:30:00,101.55,101.85,101.55,101.7,32891.0,94.8809,95.1612,94.8809,95.0211,32891.0
2022-02-10 12:00:00,101.68,102.05,101.51,101.6,58652.0,95.0024,95.3481,94.8436,94.9276,58652.0
2022-02-10 12:30:00,101.62,101.72,100.95,101.11,27118.0,94.9463,95.0398,94.3203,94.4698,27118.0
2022-02-10 13:00:00,101.04,101.14,100.76,100.84,41807.0,94.4044,94.4979,94.1428,94.2176,41807.0
2022-02-10 13:30:00,100.81,101.06,100.77,100.98,33605.0,94.1895,94.4231,94.1522,94.3484,33605.0
2022-02-10 14:00:00,100.94,101.03,100.65,100.77,33872.0,94.311,94.3951,94.04,94.1522,33872.0
2022-02-10 14:30:00,100.75,100.97,100.68,100.88,34591.0,94.1335,94.339,94.0681,94.2549,34591.0
2022-02-10 15:00:00,100.86,100.99,100.41,100.45,153152.0,94.2362,94.3577,93.8158,93.8532,153152.0
2022-02-10 15:30:00,100.43,100.54,100.23,100.47,255749.0,93.8345,93.9373,93.6476,93.8719,255749.0
2022-02-11 09:30:00,100.88,101.23,100.37,100.97,46974.0,94.2549,94.5819,93.7784,94.339,46974.0
2022-02-11 10:00:00,101.1,101.65,100.95,101.59,39396.0,94.4605,94.9744,94.3203,94.9183,39396.0
2022-02-11 10:30:00,101.54,101.63,101.31,101.37,33923.0,94.8716,94.9557,94.6567,94.7128,33923.0
2022-02-11 11:00:00,101.41,101.52,100.91,100.95,82619.0,94.7501,94.8529,94.283,94.3203,82619.0
2022-02-11 11:30:00,100.94,101.29,100.91,101.24,23821.0,94.311,94.638,94.283,94.5913,23821.0
2022-02-11 12:00:00,101.21,101.43,101.21,101.38,31859.0,94.5633,94.7688,94.5633,94.7221,31859.0
2022-02-11 12:30:00,101.38,101.46,100.96,101.24,29434.0,94.7221,94.7968,94.3297,94.5913,29434.0
2022-02-11 13:00:00,101.29,101.4,101.21,101.21,20401.0,94.638,94.7408,94.5633,94.5633,20401.0
2022-02-11 13:30:00,101.2,101.32,100.57,100.84,29771.0,94.5539,94.666,93.9653,94.2176,29771.0
2022-02-11 14:00:00,100.76,101.5,100.72,101.25,26681.0,94.1428,94.8342,94.1054,94.6006,26681.0
2022-02-11 14:30:00,101.25,101.66,101.07,101.28,65769.0,94.6006,94.9837,94.4325,94.6287,65769.0
2022-02-11 15:00:00,101.23,101.23,100.61,100.78,103215.0,94.5819,94.5819,94.0027,94.1615,103215.0
2022-02-11 15:30:00,100.76,100.95,100.38,100.71,186159.0,94.1428,94.3203,93.7878,94.0961,186159.0
2022-02-14 09:30:00,100.96,101.32,100.1,100.55,49976.0,94.3297,94.666,93.5262,93.9466,49976.0
2022-02-14 10:00:00,100.37,100.52,99.83,100.28,34813.0,93.7784,93.9186,93.2739,93.6943,34813.0
2022-02-14 10:30:00,100.3,100.38,99.48,99.53,40023.0,93.713,93.7878,92.9469,92.9936,40023.0
2022-02-14 11:00:00,99.51,99.59,99.3,99.39,25850.0,92.9749,93.0497,92.7787,92.8628,25850.0
2022-02-14 11:30:00,99.41,99.94,99.41,99.87,21168.0,92.8815,93.3767,92.8815,93.3113,21168.0
2022-02-14 12:00:00,99.9,100.02,99.59,100.02,13342.0,93.3393,93.4514,93.0497,93.4514,13342.0
2022-02-14 12:30:00,100.04,100.35,100.0,100.35,20343.0,93.4701,93.7597,93.4327,93.7597,20343.0
2022-02-14 13:00:00,100.36,100.5,100.28,100.36,12428.0,93.7691,93.8999,93.6943,93.7691,12428.0
2022-02-14 13:30:00,100.36,100.53,100.13,100.19,28467.0,93.7691,93.9279,93.5542,93.6102,28467.0
2022-02-14 14:00:00,100.14,100.26,99.58,100.09,94677.0,93.5635,93.6757,93.0403,93.5168,94677.0
2022-02-14 14:30:00,100.0,100.31,99.95,100.14,18724.0,93.4327,93.7224,93.386,93.5635,18724.0
2022-02-14 15:00:00,100.16,100.35,99.99,100.19,32044.0,93.5822,93.7597,93.4234,93.6102,32044.0
2022-02-14 15:30:00,100.17,100.67,100.15,100.33,142955.0,93.5916,94.0587,93.5729,93.7411,142955.0
2022-02-15 09:30:00,100.66,101.29,100.52,100.94,34911.0,94.0494,94.638,93.9186,94.311,34911.0
2022-02-15 10:00:00,100.86,101.25,100.63,101.12,34839.0,94.2362,94.6006,94.0214,94.4792,34839.0
2022-02-15 10:30:00,101.07,101.1,100.68,101.04,32506.0,94.4325,94.4605,94.0681,94.4044,32506.0
2022-02-15 11:00:00,101.03,101.12,100.54,100.61,22013.0,94.3951,94.4792,93.9373,94.0027,22013.0
2022-02-15 11:30:00,100.68,100.83,100.54,100.67,38890.0,94.0681,94.2082,93.9373,94.0587,38890.0
2022-02-15 12:00:00,100.68,100.86,100.55,100.86,51716.0,94.0681,94.2362,93.9466,94.2362,51716.0
2022-02-15 12:30:00,100.81,100.84,100.49,100.49,48449.0,94.1895,94.2176,93.8905,93.8905,48449.0
2022-02-15 13:00:00,100.53,100.63,100.34,100.63,18730.0,93.9279,94.0214,93.7504,94.0214,18730.0
2022-02-15 13:30:00,100.63,100.66,100.3,100.35,21644.0,94.0214,94.0494,93.713,93.7597,21644.0
2022-02-15 14:00:00,100.34,100.34,99.95,99.99,31893.0,93.7504,93.7504,93.386,93.4234,31893.0
2022-02-15 14:30:00,99.99,100.31,99.93,100.07,26034.0,93.4234,93.7224,93.3673,93.4981,26034.0
2022-02-15 15:00:00,100.08,100.19,99.9,99.98,34980.0,93.5075,93.6102,93.3393,93.414,34980.0
2022-02-15 15:30:00,99.97,100.16,99.63,100.12,206766.0,93.4047,93.5822,93.087,93.5448,206766.0
2022-02-16 09:30:00,100.04,100.53,99.57,99.7,34877.0,93.4701,93.9279,93.031,93.1524,34877.0
2022-02-16 10:00:00,99.67,99.81,98.9,98.92,46783.0,93.1244,93.2552,92.405,92.4237,46783.0
2022-02-16 10:30:00,98.99,99.02,97.59,97.81,112761.0,92.4891,92.5171,91.181,91.3865,112761.0
2022-02-16 11:00:00,97.83,98.15,97.58,98.08,91696.0,91.4052,91.7042,91.1717,91.6388,91696.0
2022-02-16 11:30:00,98.06,98.78,98.01,98.72,144726.0,91.6201,92.2928,91.5734,92.2368,144726.0
2022-02-16 12:00:00,98.71,98.87,98.43,98.64,29479.0,92.2274,92.3769,91.9658,92.162,29479.0
2022-02-16 12:30:00,98.61,98.62,98.17,98.59,32401.0,92.134,92.1434,91.7229,92.1153,32401.0
2022-02-16 13:00:00,98.61,98.82,98.37,98.37,32527.0,92.134,92.3302,91.9098,91.9098,32527.0
2022-02-16 13:30:00,98.4,98.53,98.17,98.53,43934.0,91.9378,92.0593,91.7229,92.0593,43934.0
2022-02-16 14:00:00,98.58,98.82,98.47,98.71,30592.0,92.106,92.3302,92.0032,92.2274,30592.0
2022-02-16 14:30:00,98.73,98.86,98.55,98.65,31630.0,92.2461,92.3676,92.078,92.1714,31630.0
2022-02-16 15:00:00,98.66,98.81,98.36,98.71,64362.0,92.1807,92.3209,91.9004,92.2274,64362.0
2022-02-16 15:30:00,98.7,98.89,98.34,98.4,306532.0,92.2181,92.3956,91.8817,91.9378,306532.0
2022-02-17 09:30:00,98.82,98.82,97.69,98.11,82252.0,92.3302,92.3302,91.2744,91.6668,82252.0
2022-02-17 10:00:00,98.04,98.52,98.0,98.26,66891.0,91.6014,92.0499,91.5641,91.807,66891.0
2022-02-17 10:30:00,98.23,98.45,97.93,98.07,51647.0,91.779,91.9845,91.4987,91.6295,51647.0
2022-02-17 11:00:00,98.06,98.17,97.78,97.95,38254.0,91.6201,91.7229,91.3585,91.5174,38254.0
2022-02-17 11:30:00,97.88,98.21,97.86,98.1,34674.0,91.452,91.7603,91.4333,91.6575,34674.0
2022-02-17 12:00:00,98.07,98.38,98.06,98.27,32982.0,91.6295,91.9191,91.6201,91.8163,32982.0
2022-02-17 12:30:00,98.28,98.3,98.07,98.11,39232.0,91.8257,91.8444,91.6295,91.6668,39232.0
2022-02-17 13:00:00,98.11,98.71,98.08,98.64,35215.0,91.6668,92.2274,91.6388,92.162,35215.0
2022-02-17 13:30:00,98.61,98.71,98.33,98.33,56997.0,92.134,92.2274,91.8724,91.8724,56997.0
2022-02-17 14:00:00,98.3,98.47,98.23,98.29,33487.0,91.8444,92.0032,91.779,91.835,33487.0
2022-02-17 14:30:00,98.3,98.37,98.02,98.03,34794.0,91.8444,91.9098,91.5828,91.5921,34794.0
2022-02-17 15:00:00,98.03,98.12,97.81,98.05,60955.0,91.5921,91.6762,91.3865,91.6108,60955.0
2022-02-17 15:30:00,98.05,98.35,97.96,98.08,231577.0,91.6108,91.8911,91.5267,91.6388,231577.0
2022-02-18 09:30:00,97.92,98.57,97.9,98.25,91710.0,91.4893,92.0966,91.4706,91.7977,91710.0
2022-02-18 10:00:00,98.28,98.4,97.89,98.19,38078.0,91.8257,91.9378,91.4613,91.7416,38078.0
2022-02-18 10:30:00,98.15,98.25,97.97,98.21,33570.0,91.7042,91.7977,91.536,91.7603,33570.0
2022-02-18 11:00:00,98.23,98.25,97.65,97.72,35927.0,91.779,91.7977,91.2371,91.3025,35927.0
2022-02-18 11:30:00,97.73,97.92,97.35,97.46,42570.0,91.3118,91.4893,90.9568,91.0595,42570.0
2022-02-18 12:00:00,97.44,97.46,97.08,97.4,50108.0,91.0408,91.0595,90.7045,91.0035,50108.0
2022-02-18 12:30:00,97.36,97.37,96.89,96.9,69344.0,90.9661,90.9754,90.527,90.5363,69344.0
2022-02-18 13:00:00,96.88,97.28,96.85,97.11,69926.0,90.5176,90.8914,90.4896,90.7325,69926.0
2022-02-18 13:30:00,97.14,97.28,97.03,97.25,40425.0,90.7606,90.8914,90.6578,90.8633,40425.0
2022-02-18 14:00:00,97.25,97.62,97.2,97.54,65338.0,90.8633,91.209,90.8166,91.1343,65338.0
2022-02-18 14:30:00,97.53,97.65,97.33,97.54,76309.0,91.1249,91.2371,90.9381,91.1343,76309.0
2022-02-18 15:00:00,97.57,97.7,97.18,97.41,86955.0,91.1623,91.2838,90.7979,91.0128,86955.0
2022-02-18 15:30:00,97.38,97.92,97.33,97.78,332384.0,90.9848,91.4893,90.9381,91.3585,332384.0
2022-02-22 09:30:00,97.71,97.88,97.07,97.46,82617.0,91.2931,91.452,90.6951,91.0595,82617.0
2022-02-22 10:00:00,97.48,97.95,97.4,97.7,47699.0,91.0782,91.5174,91.0035,91.2838,47699.0
2022-02-22 10:30:00,97.68,97.88,96.97,96.97,59576.0,91.2651,91.452,90.6017,90.6017,59576.0
2022-02-22 11:00:00,97.03,97.87,96.97,97.84,77919.0,90.6578,91.4426,90.6017,91.4146,77919.0
2022-02-22 11:30:00,97.84,97.84,97.16,97.36,61791.0,91.4146,91.4146,90.7792,90.9661,61791.0
2022-02-22 12:00:00,97.38,97.54,97.09,97.14,49507.0,90.9848,91.1343,90.7138,90.7606,49507.0
2022-02-22 12:30:00,97.12,97.18,96.81,96.88,62284.0,90.7419,90.7979,90.4522,90.5176,62284.0
2022-02-22 13:00:00,96.91,97.3,96.87,97.22,65849.0,90.5457,90.91,90.5083,90.8353,65849.0
2022-02-22 13:30:00,97.19,97.21,96.88,96.97,57579.0,90.8073,90.826,90.5176,90.6017,57579.0
2022-02-22 14:00:00,96.98,97.14,96.81,96.91,55138.0,90.6111,90.7606,90.4522,90.5457,55138.0
2022-02-22 14:30:00,96.91,96.94,96.42,96.74,90959.0,90.5457,90.5737,90.0878,90.3868,90959.0
2022-02-22 15:00:00,96.76,97.05,96.62,96.93,66799.0,90.4055,90.6765,90.2747,90.5643,66799.0
2022-02-22 15:30:00,96.91,97.13,96.55,96.97,265549.0,90.5457,90.7512,90.2093,90.6017,265549.0
2022-02-23 09:30:00,97.37,97.8,96.89,97.4,51191.0,90.9754,91.3772,90.527,91.0035,51191.0
2022-02-23 10:00:00,97.37,97.71,97.0,97.1,69438.0,90.9754,91.2931,90.6297,90.7232,69438.0
2022-02-23 10:30:00,97.04,97.14,96.63,96.63,36413.0,90.6671,90.7606,90.284,90.284,36413.0
2022-02-23 11:00:00,96.65,97.32,96.64,97.08,26737.0,90.3027,90.9287,90.2934,90.7045,26737.0
2022-02-23 11:30:00,97.09,97.11,96.66,96.77,20560.0,90.7138,90.7325,90.3121,90.4148,20560.0
2022-02-23 12:00:00,96.73,97.04,96.64,97.04,31566.0,90.3775,90.6671,90.2934,90.6671,31566.0
2022-02-23 12:30:00,97.01,97.12,96.75,96.98,25442.0,90.6391,90.7419,90.3962,90.6111,25442.0
2022-02-23 13:00:00,96.93,96.93,96.6,96.72,22063.0,90.5643,90.5643,90.256,90.3681,22063.0
2022-02-23 13:30:00,96.69,96.95,96.45,96.92,34745.0,90.3401,90.583,90.1159,90.555,34745.0
2022-02-23 14:00:00,96.9,96.92,96.63,96.72,23859.0,90.5363,90.555,90.284,90.3681,23859.0
2022-02-23 14:30:00,96.76,96.83,96.52,96.7,37912.0,90.4055,90.4709,90.1813,90.3494,37912.0
2022-02-23 15:00:00,96.68,96.77,96.49,96.77,27457.0,90.3308,90.4148,90.1532,90.4148,27457.0
2022-02-23 15:30:00,96.73,96.76,96.47,96.63,168657.0,90.3775,90.4055,90.1346,90.284,168657.0
2022-02-24 09:30:00,95.53,95.88,94.54,95.7,119973.0,89.2563,89.5833,88.3313,89.4151,119973.0
2022-02-24 10:00:00,95.72,95.84,94.22,94.53,102417.0,89.4338,89.5459,88.0323,88.322,102417.0
2022-02-24 10:30:00,94.53,94.76,94.04,94.15,56680.0,88.322,88.5369,87.8641,87.9669,56680.0
2022-02-24 11:00:00,94.08,94.15,93.38,93.46,62032.0,87.9015,87.9669,87.2475,87.3222,62032.0
2022-02-24 11:30:00,93.33,94.01,93.3,93.88,46435.0,87.2008,87.8361,87.1727,87.7146,46435.0
2022-02-24 12:00:00,93.84,93.92,93.24,93.26,32955.0,87.6773,87.752,87.1167,87.1354,32955.0
2022-02-24 12:30:00,93.26,93.29,92.77,92.97,40662.0,87.1354,87.1634,86.6775,86.8644,40662.0
2022-02-24 13:00:00,92.96,93.13,92.43,92.53,42701.0,86.8551,87.0139,86.3599,86.4533,42701.0
2022-02-24 13:30:00,92.5,93.09,92.37,92.85,46619.0,86.4253,86.9765,86.3038,86.7523,46619.0
2022-02-24 14:00:00,92.91,93.42,92.75,93.33,43943.0,86.8083,87.2849,86.6589,87.2008,43943.0
2022-02-24 14:30:00,93.3,93.52,93.01,93.27,72433.0,87.1727,87.3783,86.9018,87.1447,72433.0
2022-02-24 15:00:00,93.27,93.79,93.26,93.34,94129.0,87.1447,87.6306,87.1354,87.2101,94129.0
2022-02-24 15:30:00,93.35,94.3,93.29,94.12,394554.0,87.2195,88.1071,87.1634,87.9389,394554.0
2022-02-25 09:30:00,94.57,95.47,94.53,95.16,70789.0,88.3593,89.2002,88.322,88.9106,70789.0
2022-02-25 10:00:00,95.12,95.38,94.83,95.3,36737.0,88.8732,89.1161,88.6023,89.0414,36737.0
2022-02-25 10:30:00,95.27,95.64,95.12,95.54,49308.0,89.0134,89.3591,88.8732,89.2656,49308.0
2022-02-25 11:00:00,95.62,96.14,95.62,96.01,50387.0,89.3404,89.8262,89.3404,89.7048,50387.0
2022-02-25 11:30:00,95.98,96.15,95.71,95.81,23801.0,89.6767,89.8356,89.4245,89.5179,23801.0
2022-02-25 12:00:00,95.8,96.16,95.72,96.12,25330.0,89.5086,89.8449,89.4338,89.8075,25330.0
2022-02-25 12:30:00,96.09,96.35,95.92,96.2,25752.0,89.7795,90.0224,89.6207,89.8823,25752.0
2022-02-25 13:00:00,96.19,96.22,95.88,96.12,35755.0,89.8729,89.901,89.5833,89.8075,35755.0
2022-02-25 13:30:00,96.16,96.4,95.92,96.18,33420.0,89.8449,90.0691,89.6207,89.8636,33420.0
2022-02-25 14:00:00,96.14,96.35,96.02,96.26,36651.0,89.8262,90.0224,89.7141,89.9383,36651.0
2022-02-25 14:30:00,96.28,96.36,95.76,96.02,36604.0,89.957,90.0318,89.4712,89.7141,36604.0
2022-02-25 15:00:00,96.0,96.14,95.88,95.97,29141.0,89.6954,89.8262,89.5833,89.6674,29141.0
2022-02-25 15:30:00,96.01,96.26,95.79,96.22,187274.0,89.7048,89.9383,89.4992,89.901,187274.0
2022-02-28 09:30:00,94.97,95.8,94.53,95.0,103092.0,88.7331,89.5086,88.322,88.7611,103092.0
2022-02-28 10:00:00,95.08,95.28,94.55,94.55,53290.0,88.8358,89.0227,88.3406,88.3406,53290.0
2022-02-28 10:30:00,94.55,94.99,94.49,94.73,81865.0,88.3406,88.7517,88.2846,88.5088,81865.0
2022-02-28 11:00:00,94.75,95.3,94.74,95.18,85032.0,88.5275,89.0414,88.5182,88.9293,85032.0
2022-02-28 11:30:00,95.19,95.38,94.72,94.94,38883.0,88.9386,89.1161,88.4995,88.705,38883.0
2022-02-28 12:00:00,94.97,95.16,94.61,94.63,56575.0,88.7331,88.9106,88.3967,88.4154,56575.0
2022-02-28 12:30:00,94.66,94.73,94.14,94.29,99503.0,88.4434,88.5088,87.9576,88.0977,99503.0
2022-02-28 13:00:00,94.36,94.67,94.17,94.19,48861.0,88.1631,88.4528,87.9856,88.0043,48861.0
2022-02-28 13:30:00,94.15,94.58,94.05,94.55,64463.0,87.9669,88.3687,87.8735,88.3406,64463.0
2022-02-28 14:00:00,94.55,94.55,93.91,94.31,61614.0,88.3406,88.3406,87.7427,88.1164,61614.0
2022-02-28 14:30:00,94.29,94.77,94.27,94.71,72758.0,88.0977,88.5462,88.079,88.4901,72758.0
2022-02-28 15:00:00,94.7,95.01,94.48,94.83,54733.0,88.4808,88.7704,88.2752,88.6023,54733.0
2022-02-28 15:30:00,94.79,95.32,94.52,95.18,332329.0,88.5649,89.0601,88.3126,88.9293,332329.0
2022-03-01 09:30:00,95.05,95.99,94.8,95.25,87414.0,88.8078,89.6861,88.5742,88.9947,87414.0
2022-03-01 10:00:00,95.11,95.89,95.11,95.81,42893.0,88.8639,89.5926,88.8639,89.5179,42893.0
2022-03-01 10:30:00,95.84,96.42,95.77,96.22,54168.0,89.5459,90.0878,89.4805,89.901,54168.0
2022-03-01 11:00:00,96.2,96.64,96.19,96.56,41067.0,89.8823,90.2934,89.8729,90.2186,41067.0
2022-03-01 11:30:00,96.58,96.59,95.85,96.07,32851.0,90.2373,90.2467,89.5553,89.7608,32851.0
2022-03-01 12:00:00,96.07,96.31,95.88,95.92,69504.0,89.7608,89.9851,89.5833,89.6207,69504.0
2022-03-01 12:30:00,95.92,96.23,95.92,96.07,31449.0,89.6207,89.9103,89.6207,89.7608,31449.0
2022-03-01 13:00:00,96.05,96.18,95.9,96.09,44459.0,89.7421,89.8636,89.602,89.7795,44459.0
2022-03-01 13:30:00,96.13,96.45,96.0,96.23,107451.0,89.8169,90.1159,89.6954,89.9103,107451.0
2022-03-01 14:00:00,96.22,96.23,95.98,96.04,69263.0,89.901,89.9103,89.6767,89.7328,69263.0
2022-03-01 14:30:00,96.05,96.62,95.95,96.54,29595.0,89.7421,90.2747,89.6487,90.2,29595.0
2022-03-01 15:00:00,96.5,97.05,96.48,96.63,65626.0,90.1626,90.6765,90.1439,90.284,65626.0
2022-03-01 15:30:00,96.61,96.66,95.87,96.25,229750.0,90.2654,90.3121,89.574,89.929,229750.0
2022-03-02 09:30:00,95.73,96.48,95.73,96.29,57999.0,89.4431,90.1439,89.4431,89.9664,57999.0
2022-03-02 10:00:00,96.28,97.18,96.19,97.04,28897.0,89.957,90.7979,89.8729,90.6671,28897.0
2022-03-02 10:30:00,97.02,97.49,96.86,97.45,33661.0,90.6484,91.0876,90.4989,91.0502,33661.0
2022-03-02 11:00:00,97.48,97.75,97.36,97.68,53432.0,91.0782,91.3305,90.9661,91.2651,53432.0
2022-03-02 11:30:00,97.68,97.92,97.25,97.31,32414.0,91.2651,91.4893,90.8633,90.9194,32414.0
2022-03-02 12:00:00,97.3,97.62,97.24,97.4,33155.0,90.91,91.209,90.854,91.0035,33155.0
2022-03-02 12:30:00,97.46,97.63,97.44,97.58,24213.0,91.0595,91.2184,91.0408,91.1717,24213.0
2022-03-02 13:00:00,97.58,97.74,97.43,97.7,34340.0,91.1717,91.3211,91.0315,91.2838,34340.0
2022-03-02 13:30:00,97.67,97.96,97.65,97.89,48936.0,91.2557,91.5267,91.2371,91.4613,48936.0
2022-03-02 14:00:00,97.92,98.05,97.77,97.88,49183.0,91.4893,91.6108,91.3492,91.452,49183.0
2022-03-02 14:30:00,97.87,98.09,97.73,97.76,54883.0,91.4426,91.6482,91.3118,91.3398,54883.0
2022-03-02 15:00:00,97.78,97.91,97.52,97.74,41179.0,91.3585,91.48,91.1156,91.3211,41179.0
2022-03-02 15:30:00,97.75,97.83,97.3,97.3,234008.0,91.3305,91.4052,90.91,90.91,234008.0
2022-03-03 09:30:00,97.62,98.58,97.51,98.45,30702.0,91.209,92.106,91.1063,91.9845,30702.0
2022-03-03 10:00:00,98.41,99.13,98.3,99.08,81150.0,91.9471,92.6199,91.8444,92.5731,81150.0
2022-03-03 10:30:00,99.04,99.26,98.9,99.05,52686.0,92.5358,92.7413,92.405,92.5451,52686.0
2022-03-03 11:00:00,99.05,99.38,98.81,98.9,62326.0,92.5451,92.8534,92.3209,92.405,62326.0
2022-03-03 11:30:00,98.95,99.13,98.71,98.89,34783.0,92.4517,92.6199,92.2274,92.3956,34783.0
2022-03-03 12:00:00,98.9,99.16,98.78,98.84,20376.0,92.405,92.6479,92.2928,92.3489,20376.0
2022-03-03 12:30:00,98.89,99.39,98.83,99.29,32754.0,92.3956,92.8628,92.3396,92.7694,32754.0
2022-03-03 13:00:00,99.28,99.42,99.12,99.19,25892.0,92.76,92.8908,92.6105,92.6759,25892.0
2022-03-03 13:30:00,99.23,99.27,99.03,99.17,16873.0,92.7133,92.7507,92.5264,92.6572,16873.0
2022-03-03 14:00:00,99.17,99.59,99.17,99.55,25455.0,92.6572,93.0497,92.6572,93.0123,25455.0
2022-03-03 14:30:00,99.57,99.65,99.25,99.44,84816.0,93.031,93.1057,92.732,92.9095,84816.0
2022-03-03 15:00:00,99.41,99.61,99.15,99.5,123649.0,92.8815,93.0683,92.6385,92.9656,123649.0
2022-03-03 15:30:00,99.48,99.66,99.33,99.57,304647.0,92.9469,93.1151,92.8067,93.031,304647.0
2022-03-04 09:30:00,99.16,100.11,98.7,100.03,121590.0,92.6479,93.5355,92.2181,93.4608,121590.0
2022-03-04 10:00:00,100.06,100.98,99.99,100.95,124721.0,93.4888,94.3484,93.4234,94.3203,124721.0
2022-03-04 10:30:00,100.99,101.78,100.89,101.76,99852.0,94.3577,95.0958,94.2643,95.0771,99852.0
2022-03-04 11:00:00,101.77,101.93,101.44,101.75,85476.0,95.0865,95.236,94.7782,95.0678,85476.0
2022-03-04 11:30:00,101.73,102.36,101.49,102.35,51154.0,95.0491,95.6377,94.8249,95.6284,51154.0
2022-03-04 12:00:00,102.36,102.94,102.2,102.77,88128.0,95.6377,96.1796,95.4882,96.0208,88128.0
2022-03-04 12:30:00,102.81,102.96,102.53,102.91,72242.0,96.0582,96.1983,95.7966,96.1516,72242.0
2022-03-04 13:00:00,102.95,103.24,102.87,102.95,162310.0,96.189,96.4599,96.1142,96.189,162310.0
2022-03-04 13:30:00,102.94,103.46,102.88,103.13,74286.0,96.1796,96.6655,96.1236,96.3572,74286.0
2022-03-04 14:00:00,103.12,103.63,103.09,103.49,57387.0,96.3478,96.8243,96.3198,96.6935,57387.0
2022-03-04 14:30:00,103.54,103.59,103.06,103.09,60355.0,96.7402,96.787,96.2918,96.3198,60355.0
2022-03-04 15:00:00,103.11,103.51,103.09,103.43,63822.0,96.3385,96.7122,96.3198,96.6375,63822.0
2022-03-04 15:30:00,103.44,103.55,103.03,103.42,317177.0,96.6468,96.7496,96.2637,96.6281,317177.0
2022-03-07 09:30:00,102.86,105.11,102.77,104.99,264306.0,96.1049,98.2071,96.0208,98.095,264306.0
2022-03-07 10:00:00,105.05,107.04,104.95,106.95,230223.0,98.1511,100.0104,98.0576,99.9263,230223.0
2022-03-07 10:30:00,106.91,107.35,106.57,106.93,190813.0,99.8889,100.3,99.5713,99.9076,190813.0
2022-03-07 11:00:00,106.95,107.07,106.08,106.21,202419.0,99.9263,100.0384,99.1134,99.2349,202419.0
2022-03-07 11:30:00,106.21,106.35,105.47,106.14,131266.0,99.2349,99.3657,98.5435,99.1695,131266.0
2022-03-07 12:00:00,106.13,106.29,105.4,105.69,131960.0,99.1602,99.3096,98.4781,98.749,131960.0
2022-03-07 12:30:00,105.76,105.81,104.75,105.09,108078.0,98.8145,98.8612,97.8708,98.1885,108078.0
2022-03-07 13:00:00,105.11,105.6,104.85,104.96,96375.0,98.2071,98.665,97.9642,98.067,96375.0
2022-03-07 13:30:00,104.98,105.3,104.26,104.46,81632.0,98.0857,98.3847,97.413,97.5998,81632.0
2022-03-07 14:00:00,104.42,104.74,104.27,104.48,87983.0,97.5625,97.8614,97.4223,97.6185,87983.0
2022-03-07 14:30:00,104.53,104.76,104.23,104.4,66561.0,97.6652,97.8801,97.3849,97.5438,66561.0
2022-03-07 15:00:00,104.42,104.58,104.12,104.13,86970.0,97.5625,97.7119,97.2822,97.2915,86970.0
2022-03-07 15:30:00,104.1,104.49,103.96,104.06,327436.0,97.2635,97.6279,97.1327,97.2261,327436.0
2022-03-08 09:30:00,103.1,103.98,101.57,101.6,79025.0,96.3291,97.1513,94.8996,94.9276,79025.0
2022-03-08 10:00:00,101.58,102.21,101.32,101.7,100471.0,94.909,95.4976,94.666,95.0211,100471.0
2022-03-08 10:30:00,101.67,102.11,100.15,100.37,89359.0,94.9931,95.4042,93.5729,93.7784,89359.0
2022-03-08 11:00:00,100.3,100.3,99.22,99.23,81837.0,93.713,93.713,92.704,92.7133,81837.0
2022-03-08 11:30:00,99.27,99.63,99.0,99.44,73373.0,92.7507,93.087,92.4984,92.9095,73373.0
2022-03-08 12:00:00,99.49,100.01,98.74,99.93,97298.0,92.9562,93.4421,92.2555,93.3673,97298.0
2022-03-08 12:30:00,99.9,100.48,99.87,99.92,59415.0,93.3393,93.8812,93.3113,93.358,59415.0
2022-03-08 13:00:00,99.92,100.23,99.7,99.73,39954.0,93.358,93.6476,93.1524,93.1805,39954.0
2022-03-08 13:30:00,99.7,99.75,98.85,99.02,71042.0,93.1524,93.1991,92.3582,92.5171,71042.0
2022-03-08 14:00:00,99.02,99.04,98.46,98.74,73474.0,92.5171,92.5358,91.9939,92.2555,73474.0
2022-03-08 14:30:00,98.73,99.27,98.73,98.95,69248.0,92.2461,92.7507,92.2461,92.4517,69248.0
2022-03-08 15:00:00,98.95,98.96,98.03,98.03,87155.0,92.4517,92.461,91.5921,91.5921,87155.0
2022-03-08 15:30:00,98.02,98.42,97.48,97.55,450212.0,91.5828,91.9565,91.0782,91.1436,450212.0
2022-03-09 09:30:00,98.09,98.61,97.61,97.67,127818.0,91.6482,92.134,91.1997,91.2557,127818.0
2022-03-09 10:00:00,97.7,98.81,97.63,97.85,52002.0,91.2838,92.3209,91.2184,91.4239,52002.0
2022-03-09 10:30:00,97.91,98.08,97.29,97.99,57933.0,91.48,91.6388,90.9007,91.5547,57933.0
2022-03-09 11:00:00,97.97,98.5,97.84,98.38,29767.0,91.536,92.0312,91.4146,91.9191,29767.0
2022-03-09 11:30:00,98.37,98.73,98.3,98.63,30705.0,91.9098,92.2461,91.8444,92.1527,30705.0
2022-03-09 12:00:00,98.64,98.74,98.37,98.68,26506.0,92.162,92.2555,91.9098,92.1994,26506.0
2022-03-09 12:30:00,98.68,98.7,98.26,98.48,18395.0,92.1994,92.2181,91.807,92.0125,18395.0
2022-03-09 13:00:00,98.49,98.86,98.43,98.48,29273.0,92.0219,92.3676,91.9658,92.0125,29273.0
2022-03-09 13:30:00,98.49,98.64,98.33,98.44,29592.0,92.0219,92.162,91.8724,91.9752,29592.0
2022-03-09 14:00:00,98.43,99.16,98.36,98.93,29972.0,91.9658,92.6479,91.9004,92.433,29972.0
2022-03-09 14:30:00,98.89,99.05,98.69,98.69,33650.0,92.3956,92.5451,92.2088,92.2088,33650.0
2022-03-09 15:00:00,98.68,99.15,98.68,99.09,40125.0,92.1994,92.6385,92.1994,92.5825,40125.0
2022-03-09 15:30:00,99.08,99.08,98.16,98.32,185403.0,92.5731,92.5731,91.7136,91.8631,185403.0
2022-03-10 09:30:00,98.18,98.49,97.74,98.26,49144.0,91.7323,92.0219,91.3211,91.807,49144.0
2022-03-10 10:00:00,98.26,98.53,98.1,98.44,23417.0,91.807,92.0593,91.6575,91.9752,23417.0
2022-03-10 10:30:00,98.3,98.32,97.56,97.65,25311.0,91.8444,91.8631,91.153,91.2371,25311.0
2022-03-10 11:00:00,97.7,97.82,97.25,97.25,27521.0,91.2838,91.3959,90.8633,90.8633,27521.0
2022-03-10 11:30:00,97.28,97.75,97.04,97.64,26039.0,90.8914,91.3305,90.6671,91.2277,26039.0
2022-03-10 12:00:00,97.64,97.68,97.27,97.6,20849.0,91.2277,91.2651,90.882,91.1903,20849.0
2022-03-10 12:30:00,97.6,97.62,97.2,97.47,18922.0,91.1903,91.209,90.8166,91.0689,18922.0
2022-03-10 13:00:00,97.47,97.97,97.4,97.92,20764.0,91.0689,91.536,91.0035,91.4893,20764.0
2022-03-10 13:30:00,97.95,98.0,97.74,97.79,20329.0,91.5174,91.5641,91.3211,91.3679,20329.0
2022-03-10 14:00:00,97.83,97.85,97.51,97.51,23662.0,91.4052,91.4239,91.1063,91.1063,23662.0
2022-03-10 14:30:00,97.52,97.69,97.27,97.52,23461.0,91.1156,91.2744,90.882,91.1156,23461.0
2022-03-10 15:00:00,97.55,97.8,97.28,97.48,36245.0,91.1436,91.3772,90.8914,91.0782,36245.0
2022-03-10 15:30:00,97.48,98.16,97.34,97.95,150906.0,91.0782,91.7136,90.9474,91.5174,150906.0
2022-03-11 09:30:00,97.99,98.85,97.9,98.76,23415.0,91.5547,92.3582,91.4706,92.2742,23415.0
2022-03-11 10:00:00,98.71,98.75,98.06,98.34,21323.0,92.2274,92.2648,91.6201,91.8817,21323.0
2022-03-11 10:30:00,98.38,98.68,98.26,98.26,21781.0,91.9191,92.1994,91.807,91.807,21781.0
2022-03-11 11:00:00,98.31,98.63,98.16,98.6,17934.0,91.8537,92.1527,91.7136,92.1247,17934.0
2022-03-11 11:30:00,98.6,98.6,98.02,98.02,20044.0,92.1247,92.1247,91.5828,91.5828,20044.0
2022-03-11 12:00:00,97.91,97.93,97.58,97.64,17671.0,91.48,91.4987,91.1717,91.2277,17671.0
2022-03-11 12:30:00,97.61,97.83,97.27,97.32,24407.0,91.1997,91.4052,90.882,90.9287,24407.0
2022-03-11 13:00:00,97.28,97.56,97.25,97.45,18790.0,90.8914,91.153,90.8633,91.0502,18790.0
2022-03-11 13:30:00,97.54,97.75,97.38,97.4,17941.0,91.1343,91.3305,90.9848,91.0035,17941.0
2022-03-11 14:00:00,97.34,97.37,97.03,97.18,21071.0,90.9474,90.9754,90.6578,90.7979,21071.0
2022-03-11 14:30:00,97.19,97.2,96.74,97.01,36119.0,90.8073,90.8166,90.3868,90.6391,36119.0
2022-03-11 15:00:00,97.04,97.29,96.97,97.04,36546.0,90.6671,90.9007,90.6017,90.6671,36546.0
2022-03-11 15:30:00,97.04,97.04,96.41,96.47,219172.0,90.6671,90.6671,90.0785,90.1346,219172.0
2022-03-14 09:30:00,97.0,97.04,95.71,96.78,56137.0,90.6297,90.6671,89.4245,90.4242,56137.0
2022-03-14 10:00:00,96.72,96.9,96.13,96.74,50768.0,90.3681,90.5363,89.8169,90.3868,50768.0
2022-03-14 10:30:00,96.74,97.32,96.71,97.18,40397.0,90.3868,90.9287,90.3588,90.7979,40397.0
2022-03-14 11:00:00,97.25,97.59,96.93,97.41,26789.0,90.8633,91.181,90.5643,91.0128,26789.0
2022-03-14 11:30:00,97.47,97.5,97.25,97.44,20452.0,91.0689,91.0969,90.8633,91.0408,20452.0
2022-03-14 12:00:00,97.43,97.57,97.2,97.45,22212.0,91.0315,91.1623,90.8166,91.0502,22212.0
2022-03-14 12:30:00,97.49,97.92,97.48,97.65,36332.0,91.0876,91.4893,91.0782,91.2371,36332.0
2022-03-14 13:00:00,97.68,98.06,97.59,97.9,60137.0,91.2651,91.6201,91.181,91.4706,60137.0
2022-03-14 13:30:00,97.9,98.02,97.47,97.64,30313.0,91.4706,91.5828,91.0689,91.2277,30313.0
2022-03-14 14:00:00,97.59,97.75,97.51,97.73,20693.0,91.181,91.3305,91.1063,91.3118,20693.0
2022-03-14 14:30:00,97.72,97.85,97.59,97.85,23355.0,91.3025,91.4239,91.181,91.4239,23355.0
2022-03-14 15:00:00,97.84,98.25,97.7,98.0,48877.0,91.4146,91.7977,91.2838,91.5641,48877.0
2022-03-14 15:30:00,98.02,98.27,97.81,98.21,165402.0,91.5828,91.8163,91.3865,91.7603,165402.0
2022-03-15 09:30:00,98.32,98.75,97.21,97.47,99945.0,91.8631,92.2648,90.826,91.0689,99945.0
2022-03-15 10:00:00,97.39,97.4,96.66,96.67,25279.0,90.9941,91.0035,90.3121,90.3214,25279.0
2022-03-15 10:30:00,96.68,96.84,96.22,96.55,28868.0,90.3308,90.4803,89.901,90.2093,28868.0
2022-03-15 11:00:00,96.66,97.59,96.59,97.53,29423.0,90.3121,91.181,90.2467,91.1249,29423.0
2022-03-15 11:30:00,97.57,98.28,97.52,97.92,25917.0,91.1623,91.8257,91.1156,91.4893,25917.0
2022-03-15 12:00:00,97.91,98.37,97.74,98.34,33162.0,91.48,91.9098,91.3211,91.8817,33162.0
2022-03-15 12:30:00,98.38,98.67,98.26,98.28,22128.0,91.9191,92.1901,91.807,91.8257,22128.0
2022-03-15 13:00:00,98.22,98.28,97.81,98.03,38176.0,91.7696,91.8257,91.3865,91.5921,38176.0
2022-03-15 13:30:00,97.79,98.04,97.62,97.99,21293.0,91.3679,91.6014,91.209,91.5547,21293.0
2022-03-15 14:00:00,97.98,98.04,97.66,97.75,26365.0,91.5454,91.6014,91.2464,91.3305,26365.0
2022-03-15 14:30:00,97.74,98.14,97.69,98.14,77486.0,91.3211,91.6949,91.2744,91.6949,77486.0
2022-03-15 15:00:00,98.15,98.44,98.13,98.44,31896.0,91.7042,91.9752,91.6855,91.9752,31896.0
2022-03-15 15:30:00,98.41,98.5,98.15,98.29,158818.0,91.9471,92.0312,91.7042,91.835,158818.0
2022-03-16 09:30:00,98.23,98.23,97.49,97.67,41312.0,91.779,91.779,91.0876,91.2557,41312.0
2022-03-16 10:00:00,97.76,98.05,97.23,97.64,46299.0,91.3398,91.6108,90.8446,91.2277,46299.0
2022-03-16 10:30:00,97.51,97.73,97.29,97.7,31572.0,91.1063,91.3118,90.9007,91.2838,31572.0
2022-03-16 11:00:00,97.74,97.94,97.56,97.82,30494.0,91.3211,91.508,91.153,91.3959,30494.0
2022-03-16 11:30:00,97.81,98.13,97.77,97.8,22926.0,91.3865,91.6855,91.3492,91.3772,22926.0
2022-03-16 12:00:00,97.81,97.91,97.68,97.77,16737.0,91.3865,91.48,91.2651,91.3492,16737.0
2022-03-16 12:30:00,97.78,98.02,97.64,97.67,20926.0,91.3585,91.5828,91.2277,91.2557,20926.0
2022-03-16 13:00:00,97.67,97.77,97.4,97.6,41805.0,91.2557,91.3492,91.0035,91.1903,41805.0
2022-03-16 13:30:00,97.64,97.7,97.17,97.24,37642.0,91.2277,91.2838,90.7886,90.854,37642.0
2022-03-16 14:00:00,97.12,97.16,96.26,96.28,39452.0,90.7419,90.7792,89.9383,89.957,39452.0
2022-03-16 14:30:00,96.28,96.52,96.02,96.11,41654.0,89.957,90.1813,89.7141,89.7982,41654.0
2022-03-16 15:00:00,96.1,96.76,95.95,96.72,50709.0,89.7889,90.4055,89.6487,90.3681,50709.0
2022-03-16 15:30:00,96.71,96.84,96.1,96.8,415157.0,90.3588,90.4803,89.7889,90.4429,415157.0
2022-03-17 09:30:00,96.9,97.13,95.5,95.56,83227.0,90.5363,90.7512,89.2283,89.2843,83227.0
2022-03-17 10:00:00,95.59,95.92,95.4,95.48,94697.0,89.3123,89.6207,89.1348,89.2096,94697.0
2022-03-17 10:30:00,95.5,95.62,95.13,95.2,56630.0,89.2283,89.3404,88.8826,88.948,56630.0
2022-03-17 11:00:00,95.19,95.64,95.13,95.52,66212.0,88.9386,89.3591,88.8826,89.2469,66212.0
2022-03-17 11:30:00,95.49,96.63,95.49,96.45,41622.0,89.2189,90.284,89.2189,90.1159,41622.0
2022-03-17 12:00:00,96.55,96.7,96.24,96.58,30275.0,90.2093,90.3494,89.9197,90.2373,30275.0
2022-03-17 12:30:00,96.58,96.85,96.57,96.81,32817.0,90.2373,90.4896,90.228,90.4522,32817.0
2022-03-17 13:00:00,96.78,96.79,96.53,96.58,31529.0,90.4242,90.4335,90.1906,90.2373,31529.0
2022-03-17 13:30:00,96.61,97.04,96.58,96.68,166769.0,90.2654,90.6671,90.2373,90.3308,166769.0
2022-03-17 14:00:00,96.75,96.89,96.35,96.44,29748.0,90.3962,90.527,90.0224,90.1065,29748.0
2022-03-17 14:30:00,96.48,96.84,96.44,96.64,27269.0,90.1439,90.4803,90.1065,90.2934,27269.0
2022-03-17 15:00:00,96.64,96.78,96.38,96.43,28252.0,90.2934,90.4242,90.0505,90.0972,28252.0
2022-03-17 15:30:00,96.44,96.95,96.33,96.93,164522.0,90.1065,90.583,90.0037,90.5643,164522.0
2022-03-18 09:30:00,97.27,97.27,95.99,95.99,234303.0,90.882,90.882,89.6861,89.6861,234303.0
2022-03-18 10:00:00,96.08,96.08,95.03,95.13,29847.0,89.7702,89.7702,88.7891,88.8826,29847.0
2022-03-18 10:30:00,95.15,95.98,95.11,95.93,35217.0,88.9012,89.6767,88.8639,89.63,35217.0
2022-03-18 11:00:00,95.93,96.09,95.8,96.03,27397.0,89.63,89.7795,89.5086,89.7234,27397.0
2022-03-18 11:30:00,95.99,96.22,95.91,96.04,19136.0,89.6861,89.901,89.6113,89.7328,19136.0
2022-03-18 12:00:00,96.0,96.0,95.63,95.63,37588.0,89.6954,89.6954,89.3497,89.3497,37588.0
2022-03-18 12:30:00,95.71,95.76,94.96,94.97,28079.0,89.4245,89.4712,88.7237,88.7331,28079.0
2022-03-18 13:00:00,94.97,95.43,94.91,95.3,33342.0,88.7331,89.1629,88.677,89.0414,33342.0
2022-03-18 13:30:00,95.3,95.3,95.02,95.11,31788.0,89.0414,89.0414,88.7798,88.8639,31788.0
2022-03-18 14:00:00,95.11,95.13,94.81,94.9,34795.0,88.8639,88.8826,88.5836,88.6677,34795.0
2022-03-18 14:30:00,94.89,95.46,94.88,95.42,25284.0,88.6583,89.1909,88.649,89.1535,25284.0
2022-03-18 15:00:00,95.43,95.52,95.3,95.5,27761.0,89.1629,89.2469,89.0414,89.2283,27761.0
2022-03-18 15:30:00,95.48,96.27,95.44,96.24,197073.0,89.2096,89.9477,89.1722,89.9197,197073.0
2022-03-21 09:30:00,96.43,97.95,96.32,97.5,38857.0,90.0972,91.5174,89.9944,91.0969,38857.0
2022-03-21 10:00:00,97.45,97.59,97.17,97.54,18830.0,91.0502,91.181,90.7886,91.1343,18830.0
2022-03-21 10:30:00,97.5,97.62,96.81,97.03,28528.0,91.0969,91.209,90.4522,90.6578,28528.0
2022-03-21 11:00:00,97.04,97.21,96.58,96.66,27930.0,90.6671,90.826,90.2373,90.3121,27930.0
2022-03-21 11:30:00,96.66,96.85,96.09,96.18,16355.0,90.3121,90.4896,89.7795,89.8636,16355.0
2022-03-21 12:00:00,96.21,96.45,96.21,96.42,11324.0,89.8916,90.1159,89.8916,90.0878,11324.0
2022-03-21 12:30:00,96.4,96.4,95.98,96.05,13875.0,90.0691,90.0691,89.6767,89.7421,13875.0
2022-03-21 13:00:00,96.02,96.35,95.98,96.24,14283.0,89.7141,90.0224,89.6767,89.9197,14283.0
2022-03-21 13:30:00,96.26,96.35,96.13,96.23,13001.0,89.9383,90.0224,89.8169,89.9103,13001.0
2022-03-21 14:00:00,96.27,96.43,96.08,96.36,13603.0,89.9477,90.0972,89.7702,90.0318,13603.0
2022-03-21 14:30:00,96.3,96.6,96.29,96.37,12501.0,89.9757,90.256,89.9664,90.0411,12501.0
2022-03-21 15:00:00,96.36,96.55,96.32,96.53,24756.0,90.0318,90.2093,89.9944,90.1906,24756.0
2022-03-21 15:30:00,96.55,96.73,96.43,96.72,112512.0,90.2093,90.3775,90.0972,90.3681,112512.0
2022-03-22 09:30:00,96.54,97.07,95.91,95.97,45930.0,90.2,90.6951,89.6113,89.6674,45930.0
2022-03-22 10:00:00,95.93,96.03,95.63,95.92,14860.0,89.63,89.7234,89.3497,89.6207,14860.0
2022-03-22 10:30:00,95.91,96.26,95.68,95.85,14107.0,89.6113,89.9383,89.3964,89.5553,14107.0
2022-03-22 11:00:00,95.78,95.93,95.74,95.8,11190.0,89.4899,89.63,89.4525,89.5086,11190.0
2022-03-22 11:30:00,95.82,96.0,95.63,95.99,16730.0,89.5272,89.6954,89.3497,89.6861,16730.0
2022-03-22 12:00:00,96.01,96.22,95.92,96.1,16238.0,89.7048,89.901,89.6207,89.7889,16238.0
2022-03-22 12:30:00,96.13,96.29,96.02,96.29,21832.0,89.8169,89.9664,89.7141,89.9664,21832.0
2022-03-22 13:00:00,96.29,96.42,96.2,96.34,12625.0,89.9664,90.0878,89.8823,90.0131,12625.0
2022-03-22 13:30:00,96.38,96.71,96.33,96.68,19150.0,90.0505,90.3588,90.0037,90.3308,19150.0
2022-03-22 14:00:00,96.66,96.71,96.45,96.67,19111.0,90.3121,90.3588,90.1159,90.3214,19111.0
2022-03-22 14:30:00,96.69,96.76,96.49,96.49,17603.0,90.3401,90.4055,90.1532,90.1532,17603.0
2022-03-22 15:00:00,96.49,96.74,96.48,96.73,15029.0,90.1532,90.3868,90.1439,90.3775,15029.0
2022-03-22 15:30:00,96.7,97.03,96.67,96.77,98281.0,90.3494,90.6578,90.3214,90.4148,98281.0
2022-03-23 09:30:00,97.17,97.72,96.86,97.5,36445.0,90.7886,91.3025,90.4989,91.0969,36445.0
2022-03-23 10:00:00,97.55,97.59,96.65,96.66,17534.0,91.1436,91.181,90.3027,90.3121,17534.0
2022-03-23 10:30:00,96.66,96.7,95.69,95.76,25564.0,90.3121,90.3494,89.4058,89.4712,25564.0
2022-03-23 11:00:00,95.8,96.08,95.67,95.99,28867.0,89.5086,89.7702,89.3871,89.6861,28867.0
2022-03-23 11:30:00,96.04,96.04,95.59,95.63,18267.0,89.7328,89.7328,89.3123,89.3497,18267.0
2022-03-23 12:00:00,95.65,95.77,95.39,95.59,16131.0,89.3684,89.4805,89.1255,89.3123,16131.0
2022-03-23 12:30:00,95.62,95.87,95.61,95.75,8735.0,89.3404,89.574,89.331,89.4618,8735.0
2022-03-23 13:00:00,95.76,96.14,95.72,96.14,8738.0,89.4712,89.8262,89.4338,89.8262,8738.0
2022-03-23 13:30:00,96.12,96.16,95.95,96.1,10293.0,89.8075,89.8449,89.6487,89.7889,10293.0
2022-03-23 14:00:00,96.1,96.36,96.1,96.35,15911.0,89.7889,90.0318,89.7889,90.0224,15911.0
2022-03-23 14:30:00,96.38,96.41,96.17,96.36,32336.0,90.0505,90.0785,89.8543,90.0318,32336.0
2022-03-23 15:00:00,96.37,96.65,96.37,96.48,27091.0,90.0411,90.3027,90.0411,90.1439,27091.0
2022-03-23 15:30:00,96.48,96.49,96.09,96.11,90187.0,90.1439,90.1532,89.7795,89.7982,90187.0
2022-03-24 09:30:00,96.13,96.69,95.89,96.19,38458.0,89.8169,90.3401,89.5926,89.8729,38458.0
2022-03-24 10:00:00,96.25,96.65,96.02,96.56,17683.0,89.929,90.3027,89.7141,90.2186,17683.0
2022-03-24 10:30:00,96.56,96.82,96.38,96.44,25730.0,90.2186,90.4616,90.0505,90.1065,25730.0
2022-03-24 11:00:00,96.47,96.66,96.14,96.27,22640.0,90.1346,90.3121,89.8262,89.9477,22640.0
2022-03-24 11:30:00,96.27,96.58,96.22,96.53,14287.0,89.9477,90.2373,89.901,90.1906,14287.0
2022-03-24 12:00:00,96.58,96.62,96.01,96.12,11277.0,90.2373,90.2747,89.7048,89.8075,11277.0
2022-03-24 12:30:00,96.13,96.19,95.96,96.07,14288.0,89.8169,89.8729,89.658,89.7608,14288.0
2022-03-24 13:00:00,96.05,96.22,95.94,96.08,17253.0,89.7421,89.901,89.6394,89.7702,17253.0
2022-03-24 13:30:00,96.1,96.15,95.74,96.01,24496.0,89.7889,89.8356,89.4525,89.7048,24496.0
2022-03-24 14:00:00,96.02,96.57,95.96,96.45,73351.0,89.7141,90.228,89.658,90.1159,73351.0
2022-03-24 14:30:00,96.44,96.55,96.08,96.16,59402.0,90.1065,90.2093,89.7702,89.8449,59402.0
2022-03-24 15:00:00,96.18,96.44,96.16,96.39,31943.0,89.8636,90.1065,89.8449,90.0598,31943.0
2022-03-24 15:30:00,96.36,96.66,96.21,96.65,165269.0,90.0318,90.3121,89.8916,90.3027,165269.0
2022-03-25 09:30:00,97.53,97.68,97.08,97.51,25333.0,91.1249,91.2651,90.7045,91.1063,25333.0
2022-03-25 10:00:00,97.65,98.13,97.59,98.1,24463.0,91.2371,91.6855,91.181,91.6575,24463.0
2022-03-25 10:30:00,98.07,98.15,97.89,97.93,24986.0,91.6295,91.7042,91.4613,91.4987,24986.0
2022-03-25 11:00:00,97.89,97.9,97.13,97.15,24672.0,91.4613,91.4706,90.7512,90.7699,24672.0
2022-03-25 11:30:00,97.1,97.18,96.82,97.11,32081.0,90.7232,90.7979,90.4616,90.7325,32081.0
2022-03-25 12:00:00,97.09,97.8,97.04,97.59,228132.0,90.7138,91.3772,90.6671,91.181,228132.0
2022-03-25 12:30:00,97.51,97.65,97.35,97.45,18452.0,91.1063,91.2371,90.9568,91.0502,18452.0
2022-03-25 13:00:00,97.5,97.64,97.37,97.62,49912.0,91.0969,91.2277,90.9754,91.209,49912.0
2022-03-25 13:30:00,97.6,97.84,97.53,97.84,18244.0,91.1903,91.4146,91.1249,91.4146,18244.0
2022-03-25 14:00:00,97.8,97.98,97.56,97.6,48135.0,91.3772,91.5454,91.153,91.1903,48135.0
2022-03-25 14:30:00,97.61,97.7,97.55,97.58,41717.0,91.1997,91.2838,91.1436,91.1717,41717.0
2022-03-25 15:00:00,97.55,97.69,97.44,97.48,94286.0,91.1436,91.2744,91.0408,91.0782,94286.0
2022-03-25 15:30:00,97.48,97.94,97.21,97.92,272947.0,91.0782,91.508,90.826,91.4893,272947.0
2022-03-28 09:30:00,98.05,98.19,97.5,97.77,79834.0,91.6108,91.7416,91.0969,91.3492,79834.0
2022-03-28 10:00:00,97.77,98.06,97.53,97.87,45678.0,91.3492,91.6201,91.1249,91.4426,45678.0
2022-03-28 10:30:00,97.94,97.99,97.21,97.24,32988.0,91.508,91.5547,90.826,90.854,32988.0
2022-03-28 11:00:00,97.22,97.41,97.07,97.23,35715.0,90.8353,91.0128,90.6951,90.8446,35715.0
2022-03-28 11:30:00,97.23,97.43,97.11,97.35,45715.0,90.8446,91.0315,90.7325,90.9568,45715.0
2022-03-28 12:00:00,97.26,97.36,97.12,97.36,26529.0,90.8727,90.9661,90.7419,90.9661,26529.0
2022-03-28 12:30:00,97.34,97.45,97.2,97.42,21876.0,90.9474,91.0502,90.8166,91.0222,21876.0
2022-03-28 13:00:00,97.36,97.38,97.07,97.18,33595.0,90.9661,90.9848,90.6951,90.7979,33595.0
2022-03-28 13:30:00,97.19,97.35,97.07,97.14,34253.0,90.8073,90.9568,90.6951,90.7606,34253.0
2022-03-28 14:00:00,97.13,97.41,96.97,97.41,32413.0,90.7512,91.0128,90.6017,91.0128,32413.0
2022-03-28 14:30:00,97.41,97.53,97.25,97.46,32494.0,91.0128,91.1249,90.8633,91.0595,32494.0
2022-03-28 15:00:00,97.43,97.43,97.08,97.37,65410.0,91.0315,91.0315,90.7045,90.9754,65410.0
2022-03-28 15:30:00,97.35,97.64,97.25,97.49,225498.0,90.9568,91.2277,90.8633,91.0876,225498.0
2022-03-29 09:30:00,99.14,99.78,97.52,97.86,139419.0,92.6292,93.2272,91.1156,91.4333,139419.0
2022-03-29 10:00:00,97.75,97.8,97.0,97.12,91753.0,91.3305,91.3772,90.6297,90.7419,91753.0
2022-03-29 10:30:00,97.07,97.26,96.34,96.6,58774.0,90.6951,90.8727,90.0131,90.256,58774.0
2022-03-29 11:00:00,96.59,96.59,95.71,96.16,80907.0,90.2467,90.2467,89.4245,89.8449,80907.0
2022-03-29 11:30:00,96.15,96.72,96.01,96.34,128008.0,89.8356,90.3681,89.7048,90.0131,128008.0
2022-03-29 12:00:00,96.31,96.34,95.67,95.97,82545.0,89.9851,90.0131,89.3871,89.6674,82545.0
2022-03-29 12:30:00,95.94,96.03,95.62,95.84,48237.0,89.6394,89.7234,89.3404,89.5459,48237.0
2022-03-29 13:00:00,95.82,96.37,95.78,96.28,45844.0,89.5272,90.0411,89.4899,89.957,45844.0
2022-03-29 13:30:00,96.25,96.57,96.12,96.51,34335.0,89.929,90.228,89.8075,90.1719,34335.0
2022-03-29 14:00:00,96.49,96.81,96.44,96.58,35679.0,90.1532,90.4522,90.1065,90.2373,35679.0
2022-03-29 14:30:00,96.62,96.91,96.49,96.52,53117.0,90.2747,90.5457,90.1532,90.1813,53117.0
2022-03-29 15:00:00,96.52,96.8,96.52,96.7,62825.0,90.1813,90.4429,90.1813,90.3494,62825.0
2022-03-29 15:30:00,96.7,96.94,96.45,96.89,343302.0,90.3494,90.5737,90.1159,90.527,343302.0
2022-03-30 09:30:00,97.46,97.55,95.84,96.2,78726.0,91.0595,91.1436,89.5459,89.8823,78726.0
2022-03-30 10:00:00,96.21,96.21,94.94,94.97,55129.0,89.8916,89.8916,88.705,88.7331,55129.0
2022-03-30 10:30:00,94.94,95.64,94.94,95.23,58468.0,88.705,89.3591,88.705,88.976,58468.0
2022-03-30 11:00:00,95.23,95.5,94.8,94.9,79290.0,88.976,89.2283,88.5742,88.6677,79290.0
2022-03-30 11:30:00,94.9,95.29,94.55,94.94,55410.0,88.6677,89.032,88.3406,88.705,55410.0
2022-03-30 12:00:00,94.94,95.51,94.94,95.29,72700.0,88.705,89.2376,88.705,89.032,72700.0
2022-03-30 12:30:00,95.3,95.69,95.27,95.55,44360.0,89.0414,89.4058,89.0134,89.275,44360.0
2022-03-30 13:00:00,95.54,95.9,95.53,95.9,40701.0,89.2656,89.602,89.2563,89.602,40701.0
2022-03-30 13:30:00,95.88,96.22,95.68,96.05,36889.0,89.5833,89.901,89.3964,89.7421,36889.0
2022-03-30 14:00:00,96.05,96.4,96.02,96.4,44962.0,89.7421,90.0691,89.7141,90.0691,44962.0
2022-03-30 14:30:00,96.36,96.84,96.14,96.8,88996.0,90.0318,90.4803,89.8262,90.4429,88996.0
2022-03-30 15:00:00,96.8,97.24,96.74,97.08,96881.0,90.4429,90.854,90.3868,90.7045,96881.0
2022-03-30 15:30:00,97.08,97.28,96.55,97.27,227830.0,90.7045,90.8914,90.2093,90.882,227830.0
2022-03-31 09:30:00,96.85,98.13,96.73,97.72,58002.0,90.4896,91.6855,90.3775,91.3025,58002.0
2022-03-31 10:00:00,97.82,98.55,97.79,98.53,55361.0,91.3959,92.078,91.3679,92.0593,55361.0
2022-03-31 10:30:00,98.5,98.62,98.15,98.46,47048.0,92.0312,92.1434,91.7042,91.9939,47048.0
2022-03-31 11:00:00,98.48,99.17,98.46,99.12,118430.0,92.0125,92.6572,91.9939,92.6105,118430.0
2022-03-31 11:30:00,99.1,99.37,99.04,99.23,86203.0,92.5918,92.8441,92.5358,92.7133,86203.0
2022-03-31 12:00:00,99.22,99.83,99.16,99.59,60750.0,92.704,93.2739,92.6479,93.0497,60750.0
2022-03-31 12:30:00,99.59,100.0,99.52,100.0,58812.0,93.0497,93.4327,92.9842,93.4327,58812.0
2022-03-31 13:00:00,99.97,100.07,99.83,100.02,110441.0,93.4047,93.4981,93.2739,93.4514,110441.0
2022-03-31 13:30:00,99.97,100.05,99.91,99.97,88833.0,93.4047,93.4794,93.3486,93.4047,88833.0
2022-03-31 14:00:00,99.97,100.07,99.73,99.99,143443.0,93.4047,93.4981,93.1805,93.4234,143443.0
2022-03-31 14:30:00,99.98,100.08,99.85,99.99,146294.0,93.414,93.5075,93.2926,93.4234,146294.0
2022-03-31 15:00:00,100.0,100.22,99.91,100.11,120373.0,93.4327,93.6383,93.3486,93.5355,120373.0
2022-03-31 15:30:00,100.1,100.28,99.8,99.8,771906.0,93.5262,93.6943,93.2459,93.2459,771906.0
2022-04-01 09:30:00,100.01,100.85,99.73,100.61,96996.0,93.4421,94.2269,93.1805,94.0027,96996.0
2022-04-01 10:00:00,100.58,101.24,100.58,101.01,121433.0,93.9746,94.5913,93.9746,94.3764,121433.0
2022-04-01 10:30:00,100.98,101.06,100.62,100.71,71052.0,94.3484,94.4231,94.012,94.0961,71052.0
2022-04-01 11:00:00,100.72,101.07,100.57,100.89,84560.0,94.1054,94.4325,93.9653,94.2643,84560.0
2022-04-01 11:30:00,100.89,101.02,100.64,101.02,52133.0,94.2643,94.3857,94.0307,94.3857,52133.0
2022-04-01 12:00:00,100.98,101.06,100.64,100.88,82443.0,94.3484,94.4231,94.0307,94.2549,82443.0
2022-04-01 12:30:00,100.89,101.42,100.79,101.39,54334.0,94.2643,94.7595,94.1708,94.7314,54334.0
2022-04-01 13:00:00,101.39,101.42,100.85,100.88,61425.0,94.7314,94.7595,94.2269,94.2549,61425.0
2022-04-01 13:30:00,100.86,101.45,100.79,101.4,64417.0,94.2362,94.7875,94.1708,94.7408,64417.0
2022-04-01 14:00:00,101.47,101.59,101.22,101.5,60398.0,94.8062,94.9183,94.5726,94.8342,60398.0
2022-04-01 14:30:00,101.52,101.69,101.44,101.51,54844.0,94.8529,95.0117,94.7782,94.8436,54844.0
2022-04-01 15:00:00,101.52,101.68,101.31,101.59,64004.0,94.8529,95.0024,94.6567,94.9183,64004.0
2022-04-01 15:30:00,101.6,102.19,101.57,101.93,315928.0,94.9276,95.4789,94.8996,95.236,315928.0
2022-04-04 09:30:00,101.4,101.53,99.65,100.08,66268.0,94.7408,94.8622,93.1057,93.5075,66268.0
2022-04-04 10:00:00,100.18,100.63,99.8,100.44,38485.0,93.6009,94.0214,93.2459,93.8438,38485.0
2022-04-04 10:30:00,100.42,100.94,100.26,100.9,32525.0,93.8251,94.311,93.6757,94.2736,32525.0
2022-04-04 11:00:00,100.9,101.15,100.63,101.03,43794.0,94.2736,94.5072,94.0214,94.3951,43794.0
2022-04-04 11:30:00,101.05,101.3,100.95,101.14,30861.0,94.4138,94.6474,94.3203,94.4979,30861.0
2022-04-04 12:00:00,101.1,101.25,100.99,101.02,22065.0,94.4605,94.6006,94.3577,94.3857,22065.0
2022-04-04 12:30:00,101.04,101.07,100.65,100.83,27615.0,94.4044,94.4325,94.04,94.2082,27615.0
2022-04-04 13:00:00,100.86,101.43,100.86,101.41,26410.0,94.2362,94.7688,94.2362,94.7501,26410.0
2022-04-04 13:30:00,101.45,101.55,101.09,101.32,27724.0,94.7875,94.8809,94.4511,94.666,27724.0
2022-04-04 14:00:00,101.31,101.68,101.31,101.59,70101.0,94.6567,95.0024,94.6567,94.9183,70101.0
2022-04-04 14:30:00,101.61,101.78,101.53,101.74,47382.0,94.937,95.0958,94.8622,95.0585,47382.0
2022-04-04 15:00:00,101.72,101.73,101.42,101.62,51506.0,95.0398,95.0491,94.7595,94.9463,51506.0
2022-04-04 15:30:00,101.61,101.73,101.33,101.34,230653.0,94.937,95.0491,94.6754,94.6847,230653.0
2022-04-05 09:30:00,100.77,103.13,100.77,103.06,125256.0,94.1522,96.3572,94.1522,96.2918,125256.0
2022-04-05 10:00:00,103.12,103.4,102.54,102.73,48878.0,96.3478,96.6094,95.8059,95.9834,48878.0
2022-04-05 10:30:00,102.75,102.95,102.46,102.82,64883.0,96.0021,96.189,95.7312,96.0675,64883.0
2022-04-05 11:00:00,102.84,103.02,102.22,102.66,89953.0,96.0862,96.2544,95.5069,95.918,89953.0
2022-04-05 11:30:00,102.66,103.09,102.45,102.51,94235.0,95.918,96.3198,95.7218,95.7779,94235.0
2022-04-05 12:00:00,102.52,102.96,102.3,102.9,83951.0,95.7872,96.1983,95.5817,96.1423,83951.0
2022-04-05 12:30:00,102.92,103.24,102.76,102.87,92633.0,96.161,96.4599,96.0115,96.1142,92633.0
2022-04-05 13:00:00,102.8,102.84,102.42,102.55,40530.0,96.0488,96.0862,95.6938,95.8153,40530.0
2022-04-05 13:30:00,102.57,102.75,102.37,102.37,38095.0,95.8339,96.0021,95.6471,95.6471,38095.0
2022-04-05 14:00:00,102.36,102.78,102.35,102.72,51543.0,95.6377,96.0302,95.6284,95.9741,51543.0
2022-04-05 14:30:00,102.74,103.01,102.63,102.9,54734.0,95.9928,96.2451,95.89,96.1423,54734.0
2022-04-05 15:00:00,102.9,102.93,102.72,102.79,72893.0,96.1423,96.1703,95.9741,96.0395,72893.0
2022-04-05 15:30:00,102.79,102.96,102.42,102.8,261761.0,96.0395,96.1983,95.6938,96.0488,261761.0
2022-04-06 09:30:00,103.15,103.9,102.48,103.25,38377.0,96.3759,97.0766,95.7499,96.4693,38377.0
2022-04-06 10:00:00,103.39,103.43,101.53,101.62,46080.0,96.6001,96.6375,94.8622,94.9463,46080.0
2022-04-06 10:30:00,101.58,101.78,100.99,101.48,48949.0,94.909,95.0958,94.3577,94.8155,48949.0
2022-04-06 11:00:00,101.52,101.84,101.38,101.82,28794.0,94.8529,95.1519,94.7221,95.1332,28794.0
2022-04-06 11:30:00,101.85,102.42,101.85,102.3,44307.0,95.1612,95.6938,95.1612,95.5817,44307.0
2022-04-06 12:00:00,102.29,102.54,102.19,102.39,31021.0,95.5723,95.8059,95.4789,95.6658,31021.0
2022-04-06 12:30:00,102.41,102.7,102.36,102.44,29067.0,95.6845,95.9554,95.6377,95.7125,29067.0
2022-04-06 13:00:00,102.47,102.59,102.36,102.47,26208.0,95.7405,95.8526,95.6377,95.7405,26208.0
2022-04-06 13:30:00,102.45,102.63,101.96,102.08,19684.0,95.7218,95.89,95.264,95.3761,19684.0
2022-04-06 14:00:00,102.06,102.17,101.59,101.71,44448.0,95.3574,95.4602,94.9183,95.0304,44448.0
2022-04-06 14:30:00,101.7,101.96,101.6,101.84,29306.0,95.0211,95.264,94.9276,95.1519,29306.0
2022-04-06 15:00:00,101.82,102.12,101.72,101.73,34135.0,95.1332,95.4135,95.0398,95.0491,34135.0
2022-04-06 15:30:00,101.73,102.66,101.7,102.52,144151.0,95.0491,95.918,95.0211,95.7872,144151.0
2022-04-07 09:30:00,102.5,103.4,102.3,102.91,91389.0,95.7685,96.6094,95.5817,96.1516,91389.0
2022-04-07 10:00:00,102.99,103.27,102.26,102.26,36668.0,96.2264,96.488,95.5443,95.5443,36668.0
2022-04-07 10:30:00,102.25,102.65,102.19,102.55,27787.0,95.535,95.9087,95.4789,95.8153,27787.0
2022-04-07 11:00:00,102.56,102.98,102.51,102.79,30326.0,95.8246,96.217,95.7779,96.0395,30326.0
2022-04-07 11:30:00,102.78,103.39,102.71,103.32,57379.0,96.0302,96.6001,95.9648,96.5347,57379.0
2022-04-07 12:00:00,103.32,103.38,103.05,103.3,27416.0,96.5347,96.5908,96.2824,96.516,27416.0
2022-04-07 12:30:00,103.33,103.6,103.26,103.28,20442.0,96.544,96.7963,96.4786,96.4973,20442.0
2022-04-07 13:00:00,103.25,103.33,103.01,103.09,35269.0,96.4693,96.544,96.2451,96.3198,35269.0
2022-04-07 13:30:00,103.13,103.35,103.01,103.11,33370.0,96.3572,96.5627,96.2451,96.3385,33370.0
2022-04-07 14:00:00,103.1,103.12,102.85,102.9,17039.0,96.3291,96.3478,96.0956,96.1423,17039.0
2022-04-07 14:30:00,102.83,103.1,102.77,103.09,25459.0,96.0769,96.3291,96.0208,96.3198,25459.0
2022-04-07 15:00:00,103.09,103.23,102.76,102.78,45931.0,96.3198,96.4506,96.0115,96.0302,45931.0
2022-04-07 15:30:00,102.75,103.02,102.64,102.99,189036.0,96.0021,96.2544,95.8994,96.2264,189036.0
2022-04-08 09:30:00,103.0,103.33,102.22,102.73,34783.0,96.5844,96.8938,95.853,96.3312,34783.0
2022-04-08 10:00:00,102.63,102.91,101.86,102.04,12164.0,96.2374,96.5,95.5154,95.6842,12164.0
2022-04-08 10:30:00,102.1,102.78,101.86,102.78,55977.0,95.7404,96.3781,95.5154,96.3781,55977.0
2022-04-08 11:00:00,102.84,102.9,102.18,102.52,17866.0,96.4344,96.4906,95.8155,96.1343,17866.0
2022-04-08 11:30:00,102.54,102.68,102.2,102.49,11816.0,96.153,96.2843,95.8342,96.1062,11816.0
2022-04-08 12:00:00,102.47,102.61,102.27,102.32,12857.0,96.0874,96.2187,95.8999,95.9467,12857.0
2022-04-08 12:30:00,102.33,102.38,102.09,102.15,11569.0,95.9561,96.003,95.7311,95.7873,11569.0
2022-04-08 13:00:00,102.16,102.34,102.08,102.17,10981.0,95.7967,95.9655,95.7217,95.8061,10981.0
2022-04-08 13:30:00,102.15,102.27,101.97,102.07,12717.0,95.7873,95.8999,95.6185,95.7123,12717.0
2022-04-08 14:00:00,102.05,102.18,101.9,102.02,15109.0,95.6936,95.8155,95.5529,95.6654,15109.0
2022-04-08 14:30:00,102.04,102.36,101.99,102.26,26716.0,95.6842,95.9843,95.6373,95.8905,26716.0
2022-04-08 15:00:00,102.26,102.37,102.02,102.12,27412.0,95.8905,95.9936,95.6654,95.7592,27412.0
2022-04-08 15:30:00,102.14,102.21,101.9,102.2,122113.0,95.778,95.8436,95.5529,95.8342,122113.0
2022-04-11 09:30:00,102.56,103.0,102.14,102.62,45543.0,96.1718,96.5844,95.778,96.2281,45543.0
2022-04-11 10:00:00,102.68,102.68,101.96,102.22,19001.0,96.2843,96.2843,95.6092,95.853,19001.0
2022-04-11 10:30:00,102.18,102.77,101.86,102.77,12474.0,95.8155,96.3687,95.5154,96.3687,12474.0
2022-04-11 11:00:00,102.73,102.88,102.46,102.73,14471.0,96.3312,96.4719,96.078,96.3312,14471.0
2022-04-11 11:30:00,102.72,102.72,102.35,102.46,12868.0,96.3218,96.3218,95.9749,96.078,12868.0
2022-04-11 12:00:00,102.49,102.59,102.28,102.55,9233.0,96.1062,96.1999,95.9092,96.1624,9233.0
2022-04-11 12:30:00,102.54,102.54,102.22,102.25,6468.0,96.153,96.153,95.853,95.8811,6468.0
2022-04-11 13:00:00,102.29,102.5,102.01,102.07,12676.0,95.9186,96.1155,95.6561,95.7123,12676.0
2022-04-11 13:30:00,101.98,102.23,101.91,102.2,10112.0,95.6279,95.8623,95.5623,95.8342,10112.0
2022-04-11 14:00:00,102.22,102.4,102.09,102.21,11398.0,95.853,96.0218,95.7311,95.8436,11398.0
2022-04-11 14:30:00,102.25,102.47,102.09,102.41,21991.0,95.8811,96.0874,95.7311,96.0311,21991.0
2022-04-11 15:00:00,102.35,102.44,101.95,101.95,22192.0,95.9749,96.0593,95.5998,95.5998,22192.0
2022-04-11 15:30:00,101.95,102.18,101.89,102.1,100578.0,95.5998,95.8155,95.5435,95.7404,100578.0
2022-04-12 09:30:00,101.74,102.45,101.34,101.71,35046.0,95.4029,96.0686,95.0278,95.3747,35046.0
2022-04-12 10:00:00,101.71,101.81,101.15,101.3,31906.0,95.3747,95.4685,94.8496,94.9903,31906.0
2022-04-12 10:30:00,101.34,101.88,101.0,101.75,18499.0,95.0278,95.5342,94.709,95.4122,18499.0
2022-04-12 11:00:00,101.74,102.11,101.64,101.91,24493.0,95.4029,95.7498,95.3091,95.5623,24493.0
2022-04-12 11:30:00,101.91,102.3,101.9,102.27,11386.0,95.5623,95.928,95.5529,95.8999,11386.0
2022-04-12 12:00:00,102.27,102.55,102.23,102.23,7271.0,95.8999,96.1624,95.8623,95.8623,7271.0
2022-04-12 12:30:00,102.22,102.28,101.99,102.09,16558.0,95.853,95.9092,95.6373,95.7311,16558.0
2022-04-12 13:00:00,102.09,102.2,101.99,102.12,10710.0,95.7311,95.8342,95.6373,95.7592,10710.0
2022-04-12 13:30:00,102.07,102.3,102.06,102.08,13345.0,95.7123,95.928,95.7029,95.7217,13345.0
2022-04-12 14:00:00,102.13,102.43,102.1,102.32,19767.0,95.7686,96.0499,95.7404,95.9467,19767.0
2022-04-12 14:30:00,102.33,102.4,102.11,102.28,22015.0,95.9561,96.0218,95.7498,95.9092,22015.0
2022-04-12 15:00:00,102.27,102.28,101.96,102.03,15887.0,95.8999,95.9092,95.6092,95.6748,15887.0
2022-04-12 15:30:00,101.95,102.13,101.77,102.04,104082.0,95.5998,95.7686,95.431,95.6842,104082.0
2022-04-13 09:30:00,101.84,102.41,101.37,101.5,19955.0,95.4966,96.0311,95.0559,95.1778,19955.0
2022-04-13 10:00:00,101.48,101.88,101.07,101.14,15951.0,95.1591,95.5342,94.7746,94.8402,15951.0
2022-04-13 10:30:00,101.21,101.36,101.08,101.31,13236.0,94.9059,95.0465,94.784,94.9997,13236.0
2022-04-13 11:00:00,101.22,101.5,101.08,101.35,24004.0,94.9153,95.1778,94.784,95.0372,24004.0
2022-04-13 11:30:00,101.25,101.34,101.0,101.01,13075.0,94.9434,95.0278,94.709,94.7183,13075.0
2022-04-13 12:00:00,101.02,101.39,100.92,101.25,15036.0,94.7277,95.0747,94.6339,94.9434,15036.0
2022-04-13 12:30:00,101.22,101.4,101.22,101.26,9966.0,94.9153,95.084,94.9153,94.9528,9966.0
2022-04-13 13:00:00,101.27,101.54,101.27,101.37,11433.0,94.9621,95.2153,94.9621,95.0559,11433.0
2022-04-13 13:30:00,101.43,101.83,101.34,101.83,13367.0,95.1122,95.4873,95.0278,95.4873,13367.0
2022-04-13 14:00:00,101.9,101.97,101.75,101.95,14436.0,95.5529,95.6185,95.4122,95.5998,14436.0
2022-04-13 14:30:00,101.95,102.22,101.89,102.19,19149.0,95.5998,95.853,95.5435,95.8248,19149.0
2022-04-13 15:00:00,102.19,102.21,101.77,101.87,37305.0,95.8248,95.8436,95.431,95.5248,37305.0
2022-04-13 15:30:00,101.89,102.08,101.78,102.01,113768.0,95.5435,95.7217,95.4404,95.6561,113768.0
2022-04-14 09:30:00,102.14,102.77,101.72,101.98,53748.0,95.778,96.3687,95.3841,95.6279,53748.0
2022-04-14 10:00:00,101.95,102.19,101.62,101.85,36396.0,95.5998,95.8248,95.2903,95.506,36396.0
2022-04-14 10:30:00,101.89,102.37,101.8,102.06,50185.0,95.5435,95.9936,95.4591,95.7029,50185.0
2022-04-14 11:00:00,102.09,102.43,101.57,102.1,62586.0,95.7311,96.0499,95.2435,95.7404,62586.0
2022-04-14 11:30:00,102.1,102.11,101.81,101.97,21652.0,95.7404,95.7498,95.4685,95.6185,21652.0
2022-04-14 12:00:00,101.95,102.3,101.86,102.14,29877.0,95.5998,95.928,95.5154,95.778,29877.0
2022-04-14 12:30:00,102.1,102.36,102.08,102.33,25681.0,95.7404,95.9843,95.7217,95.9561,25681.0
2022-04-14 13:00:00,102.33,102.42,102.11,102.13,17497.0,95.9561,96.0405,95.7498,95.7686,17497.0
2022-04-14 13:30:00,102.15,102.55,102.09,102.52,25615.0,95.7873,96.1624,95.7311,96.1343,25615.0
2022-04-14 14:00:00,102.51,102.54,102.22,102.39,23198.0,96.1249,96.153,95.853,96.0124,23198.0
2022-04-14 14:30:00,102.39,102.43,102.09,102.11,22381.0,96.0124,96.0499,95.7311,95.7498,22381.0
2022-04-14 15:00:00,102.12,102.12,101.79,101.8,34368.0,95.7592,95.7592,95.4498,95.4591,34368.0
2022-04-14 15:30:00,101.78,101.92,101.47,101.58,151402.0,95.4404,95.5717,95.1497,95.2528,151402.0
2022-04-18 09:30:00,101.58,102.0,101.39,101.6,17022.0,95.2528,95.6467,95.0747,95.2716,17022.0
2022-04-18 10:00:00,101.54,101.54,100.91,100.93,10526.0,95.2153,95.2153,94.6246,94.6433,10526.0
2022-04-18 10:30:00,100.97,101.41,100.96,101.03,12497.0,94.6808,95.0934,94.6715,94.7371,12497.0
2022-04-18 11:00:00,101.0,101.04,100.67,100.78,14070.0,94.709,94.7465,94.3995,94.5027,14070.0
2022-04-18 11:30:00,100.77,100.86,100.57,100.65,10274.0,94.4933,94.5777,94.3057,94.3808,10274.0
2022-04-18 12:00:00,100.69,100.8,100.62,100.66,14392.0,94.4183,94.5214,94.3526,94.3901,14392.0
2022-04-18 12:30:00,100.69,100.72,100.51,100.68,11514.0,94.4183,94.4464,94.2495,94.4089,11514.0
2022-04-18 13:00:00,100.69,100.72,100.23,100.39,12210.0,94.4183,94.4464,93.9869,94.137,12210.0
2022-04-18 13:30:00,100.48,100.57,100.34,100.44,14450.0,94.2214,94.3057,94.0901,94.1838,14450.0
2022-04-18 14:00:00,100.35,100.51,100.18,100.18,13031.0,94.0995,94.2495,93.94,93.94,13031.0
2022-04-18 14:30:00,100.18,100.29,99.95,100.24,13478.0,93.94,94.0432,93.7244,93.9963,13478.0
2022-04-18 15:00:00,100.24,100.5,100.13,100.25,28228.0,93.9963,94.2401,93.8932,94.0057,28228.0
2022-04-18 15:30:00,100.25,100.38,99.98,100.24,137818.0,94.0057,94.1276,93.7525,93.9963,137818.0
2022-04-19 09:30:00,100.5,101.04,100.28,100.8,30578.0,94.2401,94.7465,94.0338,94.5214,30578.0
2022-04-19 10:00:00,100.84,101.45,100.81,101.45,14563.0,94.5589,95.1309,94.5308,95.1309,14563.0
2022-04-19 10:30:00,101.46,101.48,100.97,101.17,17301.0,95.1403,95.1591,94.6808,94.8684,17301.0
2022-04-19 11:00:00,101.13,101.26,101.05,101.15,20699.0,94.8309,94.9528,94.7558,94.8496,20699.0
2022-04-19 11:30:00,101.13,101.17,100.86,101.16,15553.0,94.8309,94.8684,94.5777,94.859,15553.0
2022-04-19 12:00:00,101.21,101.29,101.02,101.15,13488.0,94.9059,94.9809,94.7277,94.8496,13488.0
2022-04-19 12:30:00,101.16,101.25,101.01,101.04,17933.0,94.859,94.9434,94.7183,94.7465,17933.0
2022-04-19 13:00:00,101.08,101.32,101.08,101.19,14833.0,94.784,95.009,94.784,94.8871,14833.0
2022-04-19 13:30:00,101.16,101.34,101.12,101.27,11643.0,94.859,95.0278,94.8215,94.9621,11643.0
2022-04-19 14:00:00,101.32,101.42,101.2,101.35,15833.0,95.009,95.1028,94.8965,95.0372,15833.0
2022-04-19 14:30:00,101.3,101.4,101.25,101.35,23018.0,94.9903,95.084,94.9434,95.0372,23018.0
2022-04-19 15:00:00,101.33,101.52,101.33,101.4,25985.0,95.0184,95.1966,95.0184,95.084,25985.0
2022-04-19 15:30:00,101.4,101.7,101.39,101.57,128889.0,95.084,95.3654,95.0747,95.2435,128889.0
2022-04-20 09:30:00,101.73,103.75,101.73,103.41,210454.0,95.3935,97.2877,95.3935,96.9689,210454.0
2022-04-20 10:00:00,103.51,104.4,103.51,104.09,55182.0,97.0626,97.8972,97.0626,97.6065,55182.0
2022-04-20 10:30:00,104.12,104.37,103.34,103.85,51963.0,97.6346,97.8691,96.9032,97.3814,51963.0
2022-04-20 11:00:00,103.82,103.87,103.33,103.86,44863.0,97.3533,97.4002,96.8938,97.3908,44863.0
2022-04-20 11:30:00,103.89,104.31,103.88,104.31,24490.0,97.419,97.8128,97.4096,97.8128,24490.0
2022-04-20 12:00:00,104.34,104.87,104.34,104.54,89364.0,97.8409,98.3379,97.8409,98.0285,89364.0
2022-04-20 12:30:00,104.5,104.92,104.47,104.75,28780.0,97.991,98.3848,97.9628,98.2254,28780.0
2022-04-20 13:00:00,104.77,104.89,104.62,104.82,21311.0,98.2441,98.3567,98.1035,98.291,21311.0
2022-04-20 13:30:00,104.77,104.93,104.61,104.91,23190.0,98.2441,98.3942,98.0941,98.3754,23190.0
2022-04-20 14:00:00,104.86,104.98,104.46,104.46,23382.0,98.3285,98.4411,97.9534,97.9534,23382.0
2022-04-20 14:30:00,104.56,104.57,103.63,103.63,56727.0,98.0472,98.0566,97.1751,97.1751,56727.0
2022-04-20 15:00:00,103.65,103.9,103.64,103.85,39175.0,97.1939,97.4283,97.1845,97.3814,39175.0
2022-04-20 15:30:00,103.87,104.09,103.86,104.01,109744.0,97.4002,97.6065,97.3908,97.5315,109744.0
2022-04-21 09:30:00,103.64,105.02,103.3,104.65,57404.0,97.1845,98.4786,96.8657,98.1316,57404.0
2022-04-21 10:00:00,104.66,105.12,104.2,104.25,34788.0,98.141,98.5723,97.7096,97.7565,34788.0
2022-04-21 10:30:00,104.17,104.96,104.12,104.95,19485.0,97.6815,98.4223,97.6346,98.4129,19485.0
2022-04-21 11:00:00,104.92,105.05,104.8,104.85,22261.0,98.3848,98.5067,98.2723,98.3192,22261.0
2022-04-21 11:30:00,104.88,105.02,104.72,104.96,17006.0,98.3473,98.4786,98.1973,98.4223,17006.0
2022-04-21 12:00:00,104.85,104.92,104.63,104.92,15176.0,98.3192,98.3848,98.1129,98.3848,15176.0
2022-04-21 12:30:00,104.93,105.11,104.63,104.79,48474.0,98.3942,98.563,98.1129,98.2629,48474.0
2022-04-21 13:00:00,104.75,104.8,104.2,104.66,15916.0,98.2254,98.2723,97.7096,98.141,15916.0
2022-04-21 13:30:00,104.62,104.98,104.49,104.78,16935.0,98.1035,98.4411,97.9816,98.2535,16935.0
2022-04-21 14:00:00,104.76,105.03,104.64,104.93,21026.0,98.2348,98.4879,98.1222,98.3942,21026.0
2022-04-21 14:30:00,104.96,105.19,104.9,104.91,32270.0,98.4223,98.638,98.366,98.3754,32270.0
2022-04-21 15:00:00,104.87,105.05,104.54,105.05,63562.0,98.3379,98.5067,98.0285,98.5067,63562.0
2022-04-21 15:30:00,104.95,105.01,104.25,104.27,167568.0,98.4129,98.4692,97.7565,97.7753,167568.0
2022-04-22 09:30:00,104.42,104.77,103.84,103.94,23753.0,97.9159,98.2441,97.3721,97.4658,23753.0
2022-04-22 10:00:00,103.95,104.13,103.51,103.8,14316.0,97.4752,97.644,97.0626,97.3346,14316.0
2022-04-22 10:30:00,103.73,103.76,103.23,103.31,13989.0,97.2689,97.297,96.8001,96.8751,13989.0
2022-04-22 11:00:00,103.35,103.53,103.19,103.53,14153.0,96.9126,97.0814,96.7626,97.0814,14153.0
2022-04-22 11:30:00,103.56,103.57,103.09,103.33,14258.0,97.1095,97.1189,96.6688,96.8938,14258.0
2022-04-22 12:00:00,103.29,103.55,103.29,103.54,14042.0,96.8563,97.1001,96.8563,97.0908,14042.0
2022-04-22 12:30:00,103.53,103.73,103.39,103.47,13478.0,97.0814,97.2689,96.9501,97.0251,13478.0
2022-04-22 13:00:00,103.45,103.55,103.28,103.41,11357.0,97.0064,97.1001,96.8469,96.9689,11357.0
2022-04-22 13:30:00,103.39,103.53,103.3,103.5,15355.0,96.9501,97.0814,96.8657,97.0532,15355.0
2022-04-22 14:00:00,103.48,103.56,103.33,103.46,16011.0,97.0345,97.1095,96.8938,97.0157,16011.0
2022-04-22 14:30:00,103.5,103.53,102.63,102.78,49294.0,97.0532,97.0814,96.2374,96.3781,49294.0
2022-04-22 15:00:00,102.79,103.07,102.6,102.99,28404.0,96.3875,96.65,96.2093,96.575,28404.0
2022-04-22 15:30:00,103.02,103.37,102.16,102.25,238014.0,96.6031,96.9313,95.7967,95.8811,238014.0
2022-04-25 09:30:00,102.28,102.75,100.95,100.95,67655.0,95.9092,96.35,94.6621,94.6621,67655.0
2022-04-25 10:00:00,100.98,101.42,100.98,101.0,56608.0,94.6902,95.1028,94.6902,94.709,56608.0
2022-04-25 10:30:00,101.03,101.66,100.86,100.91,22080.0,94.7371,95.3279,94.5777,94.6246,22080.0
2022-04-25 11:00:00,100.9,101.37,100.79,101.23,26496.0,94.6152,95.0559,94.512,94.9246,26496.0
2022-04-25 11:30:00,101.26,101.3,100.58,101.05,26674.0,94.9528,94.9903,94.3151,94.7558,26674.0
2022-04-25 12:00:00,100.99,101.18,100.65,100.95,22963.0,94.6996,94.8778,94.3808,94.6621,22963.0
2022-04-25 12:30:00,100.96,101.17,100.77,101.17,30723.0,94.6715,94.8684,94.4933,94.8684,30723.0
2022-04-25 13:00:00,101.16,101.24,100.9,101.1,18385.0,94.859,94.934,94.6152,94.8027,18385.0
2022-04-25 13:30:00,101.07,101.37,100.89,101.27,22506.0,94.7746,95.0559,94.6058,94.9621,22506.0
2022-04-25 14:00:00,101.28,101.83,101.06,101.81,26198.0,94.9715,95.4873,94.7652,95.4685,26198.0
2022-04-25 14:30:00,101.81,101.94,101.59,101.8,25838.0,95.4685,95.5904,95.2622,95.4591,25838.0
2022-04-25 15:00:00,101.77,102.4,101.7,102.32,30612.0,95.431,96.0218,95.3654,95.9467,30612.0
2022-04-25 15:30:00,102.29,102.65,102.18,102.4,122867.0,95.9186,96.2562,95.8155,96.0218,122867.0
2022-04-26 09:30:00,102.27,102.94,102.16,102.69,37088.0,95.8999,96.5281,95.7967,96.2937,37088.0
2022-04-26 10:00:00,102.69,103.01,101.74,101.83,40933.0,96.2937,96.5938,95.4029,95.4873,40933.0
2022-04-26 10:30:00,101.89,102.05,101.38,101.92,27217.0,95.5435,95.6936,95.0653,95.5717,27217.0
2022-04-26 11:00:00,101.96,102.57,101.82,101.98,63206.0,95.6092,96.1812,95.4779,95.6279,63206.0
2022-04-26 11:30:00,101.99,102.17,101.7,101.89,20809.0,95.6373,95.8061,95.3654,95.5435,20809.0
2022-04-26 12:00:00,101.88,102.26,101.72,102.17,67696.0,95.5342,95.8905,95.3841,95.8061,67696.0
2022-04-26 12:30:00,102.1,102.19,101.48,101.94,35788.0,95.7404,95.8248,95.1591,95.5904,35788.0
2022-04-26 13:00:00,101.98,101.98,101.27,101.32,25191.0,95.6279,95.6279,94.9621,95.009,25191.0
2022-04-26 13:30:00,101.21,101.59,101.2,101.32,19885.0,94.9059,95.2622,94.8965,95.009,19885.0
2022-04-26 14:00:00,101.4,101.57,101.18,101.46,30255.0,95.084,95.2435,94.8778,95.1403,30255.0
2022-04-26 14:30:00,101.43,101.48,101.23,101.36,29639.0,95.1122,95.1591,94.9246,95.0465,29639.0
2022-04-26 15:00:00,101.39,101.44,100.89,101.0,37259.0,95.0747,95.1216,94.6058,94.709,37259.0
2022-04-26 15:30:00,101.02,101.07,100.58,100.6,166027.0,94.7277,94.7746,94.3151,94.3339,166027.0
2022-04-27 09:30:00,100.98,102.66,100.92,102.34,86532.0,94.6902,96.2656,94.6339,95.9655,86532.0
2022-04-27 10:00:00,102.48,102.91,101.82,102.25,40794.0,96.0968,96.5,95.4779,95.8811,40794.0
2022-04-27 10:30:00,102.26,102.83,101.88,102.29,29678.0,95.8905,96.425,95.5342,95.9186,29678.0
2022-04-27 11:00:00,102.26,102.5,101.83,102.5,28411.0,95.8905,96.1155,95.4873,96.1155,28411.0
2022-04-27 11:30:00,102.5,102.69,102.41,102.43,16604.0,96.1155,96.2937,96.0311,96.0499,16604.0
2022-04-27 12:00:00,102.5,102.61,102.19,102.36,23573.0,96.1155,96.2187,95.8248,95.9843,23573.0
2022-04-27 12:30:00,102.39,102.67,102.29,102.56,12822.0,96.0124,96.2749,95.9186,96.1718,12822.0
2022-04-27 13:00:00,102.54,102.6,102.2,102.51,19613.0,96.153,96.2093,95.8342,96.1249,19613.0
2022-04-27 13:30:00,102.51,102.79,102.5,102.65,17816.0,96.1249,96.3875,96.1155,96.2562,17816.0
2022-04-27 14:00:00,102.62,103.23,102.53,103.12,23178.0,96.2281,96.8001,96.1437,96.6969,23178.0
2022-04-27 14:30:00,103.15,103.16,102.7,102.77,29669.0,96.725,96.7344,96.3031,96.3687,29669.0
2022-04-27 15:00:00,102.72,102.85,102.34,102.68,32162.0,96.3218,96.4437,95.9655,96.2843,32162.0
2022-04-27 15:30:00,102.64,102.73,101.88,101.95,109701.0,96.2468,96.3312,95.5342,95.5998,109701.0
2022-04-28 09:30:00,102.37,102.55,101.7,102.39,30145.0,95.9936,96.1624,95.3654,96.0124,30145.0
2022-04-28 10:00:00,102.51,102.56,101.97,102.28,15706.0,96.1249,96.1718,95.6185,95.9092,15706.0
2022-04-28 10:30:00,102.26,102.43,102.0,102.13,36682.0,95.8905,96.0499,95.6467,95.7686,36682.0
2022-04-28 11:00:00,102.03,102.2,101.85,102.08,9876.0,95.6748,95.8342,95.506,95.7217,9876.0
2022-04-28 11:30:00,102.09,102.84,101.99,102.84,22371.0,95.7311,96.4344,95.6373,96.4344,22371.0
2022-04-28 12:00:00,102.79,103.08,102.76,103.08,18576.0,96.3875,96.6594,96.3593,96.6594,18576.0
2022-04-28 12:30:00,103.03,103.54,103.02,103.54,28652.0,96.6125,97.0908,96.6031,97.0908,28652.0
2022-04-28 13:00:00,103.41,103.8,103.34,103.56,29419.0,96.9689,97.3346,96.9032,97.1095,29419.0
2022-04-28 13:30:00,103.6,103.66,103.04,103.1,18167.0,97.147,97.2033,96.6219,96.6782,18167.0
2022-04-28 14:00:00,103.13,103.47,103.13,103.38,22379.0,96.7063,97.0251,96.7063,96.9407,22379.0
2022-04-28 14:30:00,103.38,103.65,103.23,103.53,18933.0,96.9407,97.1939,96.8001,97.0814,18933.0
2022-04-28 15:00:00,103.52,103.64,103.34,103.64,19696.0,97.072,97.1845,96.9032,97.1845,19696.0
2022-04-28 15:30:00,103.66,103.84,103.33,103.74,100388.0,97.2033,97.3721,96.8938,97.2783,100388.0
2022-04-29 09:30:00,103.3,103.36,101.78,102.13,56673.0,96.8657,96.922,95.4404,95.7686,56673.0
2022-04-29 10:00:00,102.18,102.56,101.87,101.87,27835.0,95.8155,96.1718,95.5248,95.5248,27835.0
2022-04-29 10:30:00,101.87,102.05,101.47,101.61,41179.0,95.5248,95.6936,95.1497,95.281,41179.0
2022-04-29 11:00:00,101.61,101.77,101.42,101.77,34611.0,95.281,95.431,95.1028,95.431,34611.0
2022-04-29 11:30:00,101.77,101.95,101.56,101.58,42851.0,95.431,95.5998,95.2341,95.2528,42851.0
2022-04-29 12:00:00,101.58,101.58,101.05,101.07,26626.0,95.2528,95.2528,94.7558,94.7746,26626.0
2022-04-29 12:30:00,101.07,101.23,100.69,100.75,24158.0,94.7746,94.9246,94.4183,94.4745,24158.0
2022-04-29 13:00:00,100.81,101.04,100.57,100.75,21518.0,94.5308,94.7465,94.3057,94.4745,21518.0
2022-04-29 13:30:00,100.77,101.04,100.69,100.95,20683.0,94.4933,94.7465,94.4183,94.6621,20683.0
2022-04-29 14:00:00,100.95,101.31,100.86,101.09,28545.0,94.6621,94.9997,94.5777,94.7934,28545.0
2022-04-29 14:30:00,101.1,101.35,100.99,101.18,23611.0,94.8027,95.0372,94.6996,94.8778,23611.0
2022-04-29 15:00:00,101.14,101.14,100.66,100.93,49696.0,94.8402,94.8402,94.3901,94.6433,49696.0
2022-04-29 15:30:00,100.92,101.23,100.44,100.65,244024.0,94.6339,94.9246,94.1838,94.3808,244024.0
2022-05-02 09:30:00,101.32,101.51,99.4,99.85,76862.0,95.009,95.1872,93.2086,93.6306,76862.0
2022-05-02 10:00:00,99.76,100.72,99.28,100.53,44000.0,93.5462,94.4464,93.0961,94.2682,44000.0
2022-05-02 10:30:00,100.56,100.94,100.0,100.2,28273.0,94.2964,94.6527,93.7713,93.9588,28273.0
2022-05-02 11:00:00,100.23,100.23,99.08,99.1,22493.0,93.9869,93.9869,92.9086,92.9273,22493.0
2022-05-02 11:30:00,99.16,99.37,98.94,99.08,26785.0,92.9836,93.1805,92.7773,92.9086,26785.0
2022-05-02 12:00:00,99.09,99.09,98.28,98.28,22327.0,92.9179,92.9179,92.1584,92.1584,22327.0
2022-05-02 12:30:00,98.37,98.45,97.34,97.39,40342.0,92.2428,92.3178,91.2769,91.3238,40342.0
2022-05-02 13:00:00,97.44,97.74,97.08,97.23,55489.0,91.3707,91.652,91.0331,91.1738,55489.0
2022-05-02 13:30:00,97.2,97.26,96.74,96.84,51343.0,91.1457,91.2019,90.7143,90.8081,51343.0
2022-05-02 14:00:00,96.83,97.26,96.74,96.89,71711.0,90.7987,91.2019,90.7143,90.855,71711.0
2022-05-02 14:30:00,96.89,97.12,96.65,96.93,70389.0,90.855,91.0706,90.6299,90.8925,70389.0
2022-05-02 15:00:00,96.93,97.51,96.91,97.42,67762.0,90.8925,91.4363,90.8737,91.352,67762.0
2022-05-02 15:30:00,97.45,98.09,97.36,97.95,394887.0,91.3801,91.9802,91.2957,91.8489,394887.0
2022-05-03 09:30:00,97.85,98.76,97.67,97.94,64684.0,91.7552,92.6085,91.5864,91.8396,64684.0
2022-05-03 10:00:00,97.94,98.36,97.04,98.17,92389.0,91.8396,92.2334,90.9956,92.0552,92389.0
2022-05-03 10:30:00,98.18,98.55,97.97,98.48,47446.0,92.0646,92.4116,91.8677,92.3459,47446.0
2022-05-03 11:00:00,98.45,99.11,98.37,98.92,37893.0,92.3178,92.9367,92.2428,92.7585,37893.0
2022-05-03 11:30:00,98.9,99.1,98.42,98.72,29725.0,92.7398,92.9273,92.2897,92.571,29725.0
2022-05-03 12:00:00,98.72,98.95,98.23,98.25,14578.0,92.571,92.7867,92.1115,92.1303,14578.0
2022-05-03 12:30:00,98.19,98.41,98.16,98.28,19594.0,92.074,92.2803,92.0459,92.1584,19594.0
2022-05-03 13:00:00,98.37,98.47,98.03,98.12,33471.0,92.2428,92.3366,91.924,92.0084,33471.0
2022-05-03 13:30:00,98.1,98.17,97.73,97.8,34813.0,91.9896,92.0552,91.6426,91.7083,34813.0
2022-05-03 14:00:00,97.77,97.77,97.38,97.53,31637.0,91.6802,91.6802,91.3144,91.4551,31637.0
2022-05-03 14:30:00,97.53,97.96,97.41,97.79,40327.0,91.4551,91.8583,91.3426,91.6989,40327.0
2022-05-03 15:00:00,97.78,97.81,97.52,97.63,51654.0,91.6895,91.7177,91.4457,91.5489,51654.0
2022-05-03 15:30:00,97.63,97.83,97.18,97.69,191157.0,91.5489,91.7364,91.1269,91.6051,191157.0
2022-05-04 09:30:00,97.94,98.31,97.54,98.23,35406.0,91.8396,92.1865,91.4645,92.1115,35406.0
2022-05-04 10:00:00,98.23,98.83,98.23,98.69,21875.0,92.1115,92.6741,92.1115,92.5428,21875.0
2022-05-04 10:30:00,98.66,98.82,98.39,98.73,19610.0,92.5147,92.6647,92.2615,92.5804,19610.0
2022-05-04 11:00:00,98.73,98.99,98.7,98.83,18952.0,92.5804,92.8242,92.5522,92.6741,18952.0
2022-05-04 11:30:00,98.84,99.39,98.84,99.21,12609.0,92.6835,93.1992,92.6835,93.0305,12609.0
2022-05-04 12:00:00,99.21,99.3,98.85,98.85,13404.0,93.0305,93.1149,92.6929,92.6929,13404.0
2022-05-04 12:30:00,98.89,99.25,98.81,99.21,13331.0,92.7304,93.068,92.6554,93.0305,13331.0
2022-05-04 13:00:00,99.21,99.25,98.68,98.68,15969.0,93.0305,93.068,92.5335,92.5335,15969.0
2022-05-04 13:30:00,98.71,98.83,98.43,98.43,16863.0,92.5616,92.6741,92.299,92.299,16863.0
2022-05-04 14:00:00,98.63,98.99,98.42,98.94,19754.0,92.4866,92.8242,92.2897,92.7773,19754.0
2022-05-04 14:30:00,99.03,99.45,98.21,99.16,22615.0,92.8617,93.2555,92.0927,92.9836,22615.0
2022-05-04 15:00:00,99.17,99.36,98.91,99.36,33119.0,92.9929,93.1711,92.7491,93.1711,33119.0
2022-05-04 15:30:00,99.36,99.62,99.2,99.48,102221.0,93.1711,93.4149,93.0211,93.2836,102221.0
2022-05-05 09:30:00,98.7,99.02,97.88,98.04,26444.0,92.5522,92.8523,91.7833,91.9333,26444.0
2022-05-05 10:00:00,98.03,98.64,97.81,98.07,120270.0,91.924,92.496,91.7177,91.9615,120270.0
2022-05-05 10:30:00,98.06,98.37,97.5,97.88,123137.0,91.9521,92.2428,91.427,91.7833,123137.0
2022-05-05 11:00:00,97.81,97.9,97.23,97.53,35358.0,91.7177,91.8021,91.1738,91.4551,35358.0
2022-05-05 11:30:00,97.55,97.99,97.35,97.55,29776.0,91.4739,91.8864,91.2863,91.4739,29776.0
2022-05-05 12:00:00,97.4,98.03,97.18,97.9,31704.0,91.3332,91.924,91.1269,91.8021,31704.0
2022-05-05 12:30:00,97.85,97.86,97.09,97.53,75289.0,91.7552,91.7645,91.0425,91.4551,75289.0
2022-05-05 13:00:00,97.56,97.76,97.09,97.45,42619.0,91.4832,91.6708,91.0425,91.3801,42619.0
2022-05-05 13:30:00,97.38,97.5,96.86,97.1,34609.0,91.3144,91.427,90.8268,91.0519,34609.0
2022-05-05 14:00:00,97.05,97.29,96.75,96.75,40889.0,91.005,91.23,90.7237,90.7237,40889.0
2022-05-05 14:30:00,96.68,96.82,96.32,96.52,65358.0,90.658,90.7893,90.3205,90.508,65358.0
2022-05-05 15:00:00,96.52,96.58,96.2,96.25,62638.0,90.508,90.5643,90.2079,90.2548,62638.0
2022-05-05 15:30:00,96.24,96.83,96.03,96.44,250490.0,90.2455,90.7987,90.0485,90.433,250490.0
2022-05-06 09:30:00,96.0,97.07,95.75,97.06,57818.0,90.0204,91.0238,89.786,91.0144,57818.0
2022-05-06 10:00:00,97.09,98.2,96.65,98.08,45913.0,91.0425,92.0834,90.6299,91.9708,45913.0
2022-05-06 10:30:00,98.08,98.19,97.22,97.59,28996.0,91.9708,92.074,91.1644,91.5114,28996.0
2022-05-06 11:00:00,97.64,97.73,97.2,97.24,32080.0,91.5582,91.6426,91.1457,91.1832,32080.0
2022-05-06 11:30:00,97.24,97.26,96.66,96.73,15011.0,91.1832,91.2019,90.6393,90.7049,15011.0
2022-05-06 12:00:00,96.71,96.97,96.68,96.8,17724.0,90.6862,90.93,90.658,90.7706,17724.0
2022-05-06 12:30:00,96.84,97.25,96.68,97.15,18726.0,90.8081,91.1925,90.658,91.0988,18726.0
2022-05-06 13:00:00,97.17,97.31,96.9,97.16,16872.0,91.1175,91.2488,90.8643,91.1081,16872.0
2022-05-06 13:30:00,97.24,97.35,96.95,97.05,15203.0,91.1832,91.2863,90.9112,91.005,15203.0
2022-05-06 14:00:00,97.07,97.17,96.53,96.6,16434.0,91.0238,91.1175,90.5174,90.583,16434.0
2022-05-06 14:30:00,96.63,96.84,96.39,96.7,21777.0,90.6112,90.8081,90.3861,90.6768,21777.0
2022-05-06 15:00:00,96.68,96.77,96.5,96.71,26848.0,90.658,90.7424,90.4893,90.6862,26848.0
2022-05-06 15:30:00,96.67,97.91,96.67,97.54,139620.0,90.6487,91.8114,90.6487,91.4645,139620.0
2022-05-09 09:30:00,96.76,97.58,96.54,97.51,25849.0,90.7331,91.502,90.5268,91.4363,25849.0
2022-05-09 10:00:00,97.48,98.62,97.48,98.57,37824.0,91.4082,92.4772,91.4082,92.4303,37824.0
2022-05-09 10:30:00,98.51,98.95,98.14,98.2,30879.0,92.3741,92.7867,92.0271,92.0834,30879.0
2022-05-09 11:00:00,98.15,98.58,97.91,97.97,58923.0,92.0365,92.4397,91.8114,91.8677,58923.0
2022-05-09 11:30:00,97.97,98.28,97.9,98.22,29512.0,91.8677,92.1584,91.8021,92.1021,29512.0
2022-05-09 12:00:00,98.23,98.48,98.08,98.42,23028.0,92.1115,92.3459,91.9708,92.2897,23028.0
2022-05-09 12:30:00,98.39,98.47,97.9,98.09,22739.0,92.2615,92.3366,91.8021,91.9802,22739.0
2022-05-09 13:00:00,98.13,98.73,98.04,98.55,20195.0,92.0177,92.5804,91.9333,92.4116,20195.0
2022-05-09 13:30:00,98.59,98.95,98.34,98.83,27597.0,92.4491,92.7867,92.2146,92.6741,27597.0
2022-05-09 14:00:00,98.85,99.08,98.77,99.02,69446.0,92.6929,92.9086,92.6179,92.8523,69446.0
2022-05-09 14:30:00,99.13,99.13,98.6,98.69,26777.0,92.9554,92.9554,92.4585,92.5428,26777.0
2022-05-09 15:00:00,98.77,99.12,98.65,98.79,37137.0,92.6179,92.9461,92.5053,92.6366,37137.0
2022-05-09 15:30:00,98.76,98.83,98.32,98.59,140442.0,92.6085,92.6741,92.1959,92.4491,140442.0
2022-05-10 09:30:00,98.89,99.59,98.33,98.69,44059.0,92.7304,93.3868,92.2053,92.5428,44059.0
2022-05-10 10:00:00,98.71,98.85,98.0,98.02,39575.0,92.5616,92.6929,91.8958,91.9146,39575.0
2022-05-10 10:30:00,98.03,98.86,98.01,98.82,18819.0,91.924,92.7023,91.9052,92.6647,18819.0
2022-05-10 11:00:00,98.82,99.11,98.28,98.56,33493.0,92.6647,92.9367,92.1584,92.4209,33493.0
2022-05-10 11:30:00,98.52,98.53,98.08,98.19,25799.0,92.3834,92.3928,91.9708,92.074,25799.0
2022-05-10 12:00:00,98.22,98.23,97.47,97.49,16214.0,92.1021,92.1115,91.3988,91.4176,16214.0
2022-05-10 12:30:00,97.57,97.73,97.4,97.73,14751.0,91.4926,91.6426,91.3332,91.6426,14751.0
2022-05-10 13:00:00,97.72,98.18,97.71,97.85,13459.0,91.6333,92.0646,91.6239,91.7552,13459.0
2022-05-10 13:30:00,97.88,98.39,97.7,98.3,16658.0,91.7833,92.2615,91.6145,92.1771,16658.0
2022-05-10 14:00:00,98.31,98.48,97.81,97.88,17358.0,92.1865,92.3459,91.7177,91.7833,17358.0
2022-05-10 14:30:00,97.95,98.11,97.51,97.6,23388.0,91.8489,91.999,91.4363,91.5207,23388.0
2022-05-10 15:00:00,97.68,97.92,97.62,97.63,26954.0,91.5958,91.8208,91.5395,91.5489,26954.0
2022-05-10 15:30:00,97.63,98.02,97.57,97.96,116888.0,91.5489,91.9146,91.4926,91.8583,116888.0
2022-05-11 09:30:00,97.63,98.19,97.36,97.65,33655.0,91.5489,92.074,91.2957,91.5676,33655.0
2022-05-11 10:00:00,97.66,98.24,97.51,98.23,19438.0,91.577,92.1209,91.4363,92.1115,19438.0
2022-05-11 10:30:00,98.39,98.95,98.24,98.67,12277.0,92.2615,92.7867,92.1209,92.5241,12277.0
2022-05-11 11:00:00,98.62,99.11,98.5,98.94,14736.0,92.4772,92.9367,92.3647,92.7773,14736.0
2022-05-11 11:30:00,98.89,99.18,98.89,98.98,9002.0,92.7304,93.0023,92.7304,92.8148,9002.0
2022-05-11 12:00:00,99.0,99.03,98.41,98.41,19924.0,92.8335,92.8617,92.2803,92.2803,19924.0
2022-05-11 12:30:00,98.31,98.53,98.23,98.34,9424.0,92.1865,92.3928,92.1115,92.2146,9424.0
2022-05-11 13:00:00,98.28,98.45,98.14,98.28,7497.0,92.1584,92.3178,92.0271,92.1584,7497.0
2022-05-11 13:30:00,98.22,98.44,98.15,98.2,14285.0,92.1021,92.3084,92.0365,92.0834,14285.0
2022-05-11 14:00:00,98.29,98.86,98.29,98.65,11172.0,92.1678,92.7023,92.1678,92.5053,11172.0
2022-05-11 14:30:00,98.64,99.05,98.6,98.61,19358.0,92.496,92.8804,92.4585,92.4678,19358.0
2022-05-11 15:00:00,98.6,98.74,98.37,98.46,20603.0,92.4585,92.5897,92.2428,92.3272,20603.0
2022-05-11 15:30:00,98.49,98.52,97.96,98.16,65764.0,92.3553,92.3834,91.8583,92.0459,65764.0
2022-05-12 09:30:00,98.37,98.94,97.91,98.51,45956.0,92.2428,92.7773,91.8114,92.3741,45956.0
2022-05-12 10:00:00,98.42,98.66,97.97,98.05,23211.0,92.2897,92.5147,91.8677,91.9427,23211.0
2022-05-12 10:30:00,97.95,98.11,97.51,97.67,16599.0,91.8489,91.999,91.4363,91.5864,16599.0
2022-05-12 11:00:00,97.67,97.72,96.95,97.17,24757.0,91.5864,91.6333,90.9112,91.1175,24757.0
2022-05-12 11:30:00,97.01,97.26,96.51,96.59,18763.0,90.9675,91.2019,90.4986,90.5737,18763.0
2022-05-12 12:00:00,96.52,97.08,96.47,97.07,26527.0,90.508,91.0331,90.4611,91.0238,26527.0
2022-05-12 12:30:00,97.12,97.4,96.9,97.19,19988.0,91.0706,91.3332,90.8643,91.1363,19988.0
2022-05-12 13:00:00,97.15,97.42,96.93,97.29,24973.0,91.0988,91.352,90.8925,91.23,24973.0
2022-05-12 13:30:00,97.26,97.39,96.98,97.26,18805.0,91.2019,91.3238,90.9394,91.2019,18805.0
2022-05-12 14:00:00,97.31,97.46,97.02,97.02,18871.0,91.2488,91.3895,90.9769,90.9769,18871.0
2022-05-12 14:30:00,97.02,97.09,96.72,96.93,80212.0,90.9769,91.0425,90.6956,90.8925,80212.0
2022-05-12 15:00:00,96.92,97.55,96.85,97.22,32224.0,90.8831,91.4739,90.8175,91.1644,32224.0
2022-05-12 15:30:00,97.25,97.9,97.21,97.86,126340.0,91.1925,91.8021,91.155,91.7645,126340.0
2022-05-13 09:30:00,98.16,98.99,97.61,98.99,56592.0,92.0459,92.8242,91.5301,92.8242,56592.0
2022-05-13 10:00:00,98.98,99.54,98.93,99.48,62627.0,92.8148,93.3399,92.7679,93.2836,62627.0
2022-05-13 10:30:00,99.48,99.59,99.11,99.44,34521.0,93.2836,93.3868,92.9367,93.2461,34521.0
2022-05-13 11:00:00,99.47,99.66,99.37,99.49,44350.0,93.2743,93.4524,93.1805,93.293,44350.0
2022-05-13 11:30:00,99.54,99.89,99.52,99.8,20983.0,93.3399,93.6681,93.3211,93.5837,20983.0
2022-05-13 12:00:00,99.78,99.9,99.63,99.82,24538.0,93.565,93.6775,93.4243,93.6025,24538.0
2022-05-13 12:30:00,99.8,99.83,99.42,99.66,26248.0,93.5837,93.6118,93.2274,93.4524,26248.0
2022-05-13 13:00:00,99.61,99.84,99.39,99.41,26741.0,93.4055,93.6212,93.1992,93.218,26741.0
2022-05-13 13:30:00,99.36,99.68,99.34,99.4,18578.0,93.1711,93.4712,93.1524,93.2086,18578.0
2022-05-13 14:00:00,99.34,99.38,99.0,99.19,74811.0,93.1524,93.1899,92.8335,93.0117,74811.0
2022-05-13 14:30:00,99.21,99.68,99.21,99.62,26955.0,93.0305,93.4712,93.0305,93.4149,26955.0
2022-05-13 15:00:00,99.69,100.17,99.69,100.09,31550.0,93.4806,93.9307,93.4806,93.8556,31550.0
2022-05-13 15:30:00,100.08,100.28,99.78,100.26,145456.0,93.8463,94.0338,93.565,94.0151,145456.0
2022-05-16 09:30:00,100.31,100.99,100.03,100.23,26077.0,94.0619,94.6996,93.7994,93.9869,26077.0
2022-05-16 10:00:00,100.26,100.51,100.19,100.45,97499.0,94.0151,94.2495,93.9494,94.1932,97499.0
2022-05-16 10:30:00,100.54,100.83,100.41,100.8,15419.0,94.2776,94.5496,94.1557,94.5214,15419.0
2022-05-16 11:00:00,100.8,100.87,100.36,100.62,15503.0,94.5214,94.5871,94.1088,94.3526,15503.0
2022-05-16 11:30:00,100.58,100.73,100.49,100.49,13612.0,94.3151,94.4558,94.2307,94.2307,13612.0
2022-05-16 12:00:00,100.54,100.61,100.43,100.54,10870.0,94.2776,94.3433,94.1745,94.2776,10870.0
2022-05-16 12:30:00,100.58,100.85,100.56,100.73,9975.0,94.3151,94.5683,94.2964,94.4558,9975.0
2022-05-16 13:00:00,100.71,101.21,100.63,101.18,14290.0,94.437,94.9059,94.362,94.8778,14290.0
2022-05-16 13:30:00,101.22,101.4,100.96,101.13,17830.0,94.9153,95.084,94.6715,94.8309,17830.0
2022-05-16 14:00:00,101.17,101.23,100.78,101.05,15267.0,94.8684,94.9246,94.5027,94.7558,15267.0
2022-05-16 14:30:00,101.01,101.2,100.8,100.97,17374.0,94.7183,94.8965,94.5214,94.6808,17374.0
2022-05-16 15:00:00,101.03,101.17,100.77,100.81,16410.0,94.7371,94.8684,94.4933,94.5308,16410.0
2022-05-16 15:30:00,100.8,101.01,100.75,100.98,88489.0,94.5214,94.7183,94.4745,94.6902,88489.0
2022-05-17 09:30:00,100.72,100.91,98.0,99.17,88471.0,94.4464,94.6246,91.8958,92.9929,88471.0
2022-05-17 10:00:00,99.18,100.16,99.01,99.87,37755.0,93.0023,93.9213,92.8429,93.6493,37755.0
2022-05-17 10:30:00,99.88,100.68,99.87,100.44,29285.0,93.6587,94.4089,93.6493,94.1838,29285.0
2022-05-17 11:00:00,100.5,100.75,100.45,100.61,22896.0,94.2401,94.4745,94.1932,94.3433,22896.0
2022-05-17 11:30:00,100.61,100.66,100.45,100.58,32916.0,94.3433,94.3901,94.1932,94.3151,32916.0
2022-05-17 12:00:00,100.58,100.84,100.54,100.72,26381.0,94.3151,94.5589,94.2776,94.4464,26381.0
2022-05-17 12:30:00,100.75,100.89,100.52,100.65,18750.0,94.4745,94.6058,94.2589,94.3808,18750.0
2022-05-17 13:00:00,100.66,100.78,100.56,100.67,17515.0,94.3901,94.5027,94.2964,94.3995,17515.0
2022-05-17 13:30:00,100.68,100.76,100.54,100.55,25274.0,94.4089,94.4839,94.2776,94.287,25274.0
2022-05-17 14:00:00,100.55,100.59,100.17,100.17,56293.0,94.287,94.3245,93.9307,93.9307,56293.0
2022-05-17 14:30:00,100.17,100.59,99.94,100.5,34157.0,93.9307,94.3245,93.715,94.2401,34157.0
2022-05-17 15:00:00,100.5,100.75,100.49,100.63,49380.0,94.2401,94.4745,94.2307,94.362,49380.0
2022-05-17 15:30:00,100.63,101.03,100.6,101.0,196792.0,94.362,94.7371,94.3339,94.709,196792.0
2022-05-18 09:30:00,100.12,100.42,97.93,98.34,66917.0,93.8838,94.1651,91.8302,92.2146,66917.0
2022-05-18 10:00:00,98.36,98.43,96.66,96.93,75730.0,92.2334,92.299,90.6393,90.8925,75730.0
2022-05-18 10:30:00,96.84,96.96,95.8,95.96,104071.0,90.8081,90.9206,89.8329,89.9829,104071.0
2022-05-18 11:00:00,95.98,96.12,95.48,95.91,46840.0,90.0016,90.1329,89.5328,89.936,46840.0
2022-05-18 11:30:00,96.02,96.21,94.91,95.05,39224.0,90.0392,90.2173,88.9983,89.1296,39224.0
2022-05-18 12:00:00,95.0,95.03,94.06,94.17,40789.0,89.0827,89.1108,88.2012,88.3044,40789.0
2022-05-18 12:30:00,94.18,94.18,93.51,93.75,37674.0,88.3138,88.3138,87.6855,87.9105,37674.0
2022-05-18 13:00:00,93.69,93.69,92.28,92.59,79839.0,87.8543,87.8543,86.5321,86.8228,79839.0
2022-05-18 13:30:00,92.59,92.95,92.35,92.6,83187.0,86.8228,87.1604,86.5978,86.8322,83187.0
2022-05-18 14:00:00,92.53,92.56,92.16,92.31,46682.0,86.7665,86.7947,86.4196,86.5602,46682.0
2022-05-18 14:30:00,92.33,92.86,91.82,91.89,59387.0,86.579,87.076,86.1008,86.1664,59387.0
2022-05-18 15:00:00,91.86,92.12,91.43,91.56,134830.0,86.1383,86.3821,85.7351,85.857,134830.0
2022-05-18 15:30:00,91.56,92.2,91.31,91.63,359378.0,85.857,86.4571,85.6225,85.9226,359378.0
2022-05-19 09:30:00,90.92,91.2,89.5,89.96,132433.0,85.2568,85.5194,83.9253,84.3566,132433.0
2022-05-19 10:00:00,89.7,90.99,89.7,90.63,90005.0,84.1128,85.3225,84.1128,84.9849,90005.0
2022-05-19 10:30:00,90.6,90.61,88.87,89.0,145301.0,84.9568,84.9661,83.3345,83.4564,145301.0
2022-05-19 11:00:00,88.96,89.77,88.7,89.4,291041.0,83.4189,84.1785,83.1751,83.8315,291041.0
2022-05-19 11:30:00,89.45,90.73,89.42,90.13,49817.0,83.8784,85.0787,83.8503,84.516,49817.0
2022-05-19 12:00:00,90.13,90.16,89.5,89.52,31326.0,84.516,84.5442,83.9253,83.944,31326.0
2022-05-19 12:30:00,89.48,89.58,89.15,89.33,35877.0,83.9065,84.0003,83.5971,83.7659,35877.0
2022-05-19 13:00:00,89.37,89.85,89.27,89.71,31840.0,83.8034,84.2535,83.7096,84.1222,31840.0
2022-05-19 13:30:00,89.68,90.41,89.62,90.26,55548.0,84.0941,84.7786,84.0378,84.6379,55548.0
2022-05-19 14:00:00,90.26,90.27,89.77,89.77,43096.0,84.6379,84.6473,84.1785,84.1785,43096.0
2022-05-19 14:30:00,89.81,90.56,89.75,90.44,81526.0,84.216,84.9192,84.1597,84.8067,81526.0
2022-05-19 15:00:00,90.48,90.69,89.7,89.75,63065.0,84.8442,85.0411,84.1128,84.1597,63065.0
2022-05-19 15:30:00,89.75,89.84,89.39,89.44,370402.0,84.1597,84.2441,83.8221,83.869,370402.0
2022-05-20 09:30:00,90.24,90.59,89.45,89.64,94041.0,84.6192,84.9474,83.8784,84.0565,94041.0
2022-05-20 10:00:00,89.71,89.82,89.13,89.35,50608.0,84.1222,84.2253,83.5783,83.7846,50608.0
2022-05-20 10:30:00,89.41,89.81,89.16,89.65,57623.0,83.8409,84.216,83.6064,84.0659,57623.0
2022-05-20 11:00:00,89.58,89.83,88.96,89.11,43801.0,84.0003,84.2347,83.4189,83.5596,43801.0
2022-05-20 11:30:00,89.08,89.24,88.82,88.84,35438.0,83.5314,83.6815,83.2876,83.3064,35438.0
2022-05-20 12:00:00,88.86,88.99,88.27,88.75,24737.0,83.3251,83.447,82.7719,83.222,24737.0
2022-05-20 12:30:00,88.73,88.89,88.43,88.82,29211.0,83.2032,83.3533,82.9219,83.2876,29211.0
2022-05-20 13:00:00,88.79,88.79,88.49,88.68,17644.0,83.2595,83.2595,82.9782,83.1563,17644.0
2022-05-20 13:30:00,88.66,89.63,88.62,89.34,25924.0,83.1376,84.0472,83.1001,83.7752,25924.0
2022-05-20 14:00:00,89.34,89.51,89.18,89.51,34253.0,83.7752,83.9346,83.6252,83.9346,34253.0
2022-05-20 14:30:00,89.46,89.98,89.27,89.86,26762.0,83.8878,84.3754,83.7096,84.2628,26762.0
2022-05-20 15:00:00,89.84,90.2,89.49,89.89,43483.0,84.2441,84.5817,83.9159,84.291,43483.0
2022-05-20 15:30:00,89.92,90.58,89.7,90.33,167269.0,84.3191,84.938,84.1128,84.7036,167269.0
2022-05-23 09:30:00,91.23,91.87,90.43,91.49,62194.0,85.5475,86.1476,84.7973,85.7913,62194.0
2022-05-23 10:00:00,91.41,91.51,91.02,91.48,25159.0,85.7163,85.8101,85.3506,85.7819,25159.0
2022-05-23 10:30:00,91.53,91.68,91.05,91.23,162173.0,85.8288,85.9695,85.3787,85.5475,162173.0
2022-05-23 11:00:00,91.22,91.8,91.2,91.68,103033.0,85.5381,86.082,85.5194,85.9695,103033.0
2022-05-23 11:30:00,91.71,91.96,91.64,91.76,35711.0,85.9976,86.232,85.932,86.0445,35711.0
2022-05-23 12:00:00,91.7,91.81,91.32,91.39,35803.0,85.9882,86.0914,85.6319,85.6975,35803.0
2022-05-23 12:30:00,91.42,91.64,91.3,91.53,27501.0,85.7257,85.932,85.6132,85.8288,27501.0
2022-05-23 13:00:00,91.58,91.79,91.21,91.49,23632.0,85.8757,86.0726,85.5288,85.7913,23632.0
2022-05-23 13:30:00,91.44,91.8,91.43,91.8,30053.0,85.7444,86.082,85.7351,86.082,30053.0
2022-05-23 14:00:00,91.83,92.06,91.76,91.91,22547.0,86.1101,86.3258,86.0445,86.1852,22547.0
2022-05-23 14:30:00,91.9,91.98,91.47,91.54,24795.0,86.1758,86.2508,85.7726,85.8382,24795.0
2022-05-23 15:00:00,91.58,91.68,91.45,91.54,27132.0,85.8757,85.9695,85.7538,85.8382,27132.0
2022-05-23 15:30:00,91.6,91.73,91.19,91.61,142989.0,85.8945,86.0164,85.51,85.9038,142989.0
2022-05-24 09:30:00,91.65,93.08,91.65,93.01,65066.0,85.9414,87.2823,85.9414,87.2166,65066.0
2022-05-24 10:00:00,93.07,93.2,92.2,92.32,33827.0,87.2729,87.3948,86.4571,86.5696,33827.0
2022-05-24 10:30:00,92.31,92.55,92.21,92.5,30558.0,86.5602,86.7853,86.4665,86.7384,30558.0
2022-05-24 11:00:00,92.52,92.57,92.25,92.37,29606.0,86.7572,86.804,86.504,86.6165,29606.0
2022-05-24 11:30:00,92.36,92.72,92.3,92.59,72078.0,86.6071,86.9447,86.5509,86.8228,72078.0
2022-05-24 12:00:00,92.6,92.78,92.39,92.47,48440.0,86.8322,87.001,86.6353,86.7103,48440.0
2022-05-24 12:30:00,92.47,92.67,92.21,92.55,43900.0,86.7103,86.8978,86.4665,86.7853,43900.0
2022-05-24 13:00:00,92.48,92.55,92.21,92.55,31027.0,86.7197,86.7853,86.4665,86.7853,31027.0
2022-05-24 13:30:00,92.58,92.86,92.36,92.71,70611.0,86.8134,87.076,86.6071,86.9353,70611.0
2022-05-24 14:00:00,92.71,92.92,92.55,92.91,39062.0,86.9353,87.1322,86.7853,87.1229,39062.0
2022-05-24 14:30:00,92.85,93.16,92.67,92.8,22025.0,87.0666,87.3573,86.8978,87.0197,22025.0
2022-05-24 15:00:00,92.78,93.52,92.76,93.52,29964.0,87.001,87.6949,86.9822,87.6949,29964.0
2022-05-24 15:30:00,93.55,93.88,93.37,93.71,158090.0,87.723,88.0325,87.5542,87.873,158090.0
2022-05-25 09:30:00,93.63,93.7,92.38,92.51,72172.0,87.798,87.8637,86.6259,86.7478,72172.0
2022-05-25 10:00:00,92.59,93.08,92.31,93.05,82321.0,86.8228,87.2823,86.5602,87.2541,82321.0
2022-05-25 10:30:00,93.1,93.3,92.93,93.06,44252.0,87.301,87.4886,87.1416,87.2635,44252.0
2022-05-25 11:00:00,93.04,93.49,92.97,93.24,119770.0,87.2448,87.6667,87.1791,87.4323,119770.0
2022-05-25 11:30:00,93.21,93.36,92.99,93.17,22298.0,87.4042,87.5448,87.1979,87.3667,22298.0
2022-05-25 12:00:00,93.2,93.32,92.66,92.86,102814.0,87.3948,87.5073,86.8884,87.076,102814.0
2022-05-25 12:30:00,92.87,93.04,92.75,93.04,54852.0,87.0854,87.2448,86.9728,87.2448,54852.0
2022-05-25 13:00:00,93.04,93.3,93.01,93.18,26500.0,87.2448,87.4886,87.2166,87.3761,26500.0
2022-05-25 13:30:00,93.22,93.37,93.14,93.2,26015.0,87.4136,87.5542,87.3385,87.3948,26015.0
2022-05-25 14:00:00,93.19,93.71,92.83,93.58,126642.0,87.3854,87.873,87.0479,87.7511,126642.0
2022-05-25 14:30:00,93.62,93.74,93.44,93.63,37834.0,87.7886,87.9012,87.6199,87.798,37834.0
2022-05-25 15:00:00,93.61,93.93,93.55,93.67,151690.0,87.7793,88.0793,87.723,87.8355,151690.0
2022-05-25 15:30:00,93.68,93.81,93.32,93.43,125095.0,87.8449,87.9668,87.5073,87.6105,125095.0
2022-05-26 09:30:00,93.66,94.52,93.55,94.37,46325.0,87.8262,88.6326,87.723,88.4919,46325.0
2022-05-26 10:00:00,94.38,94.38,93.54,93.78,50413.0,88.5013,88.5013,87.7136,87.9387,50413.0
2022-05-26 10:30:00,93.84,93.84,93.22,93.23,34848.0,87.9949,87.9949,87.4136,87.4229,34848.0
2022-05-26 11:00:00,93.24,93.31,92.98,93.11,30023.0,87.4323,87.498,87.1885,87.3104,30023.0
2022-05-26 11:30:00,93.13,93.45,93.13,93.41,21052.0,87.3292,87.6292,87.3292,87.5917,21052.0
2022-05-26 12:00:00,93.4,93.57,92.83,92.84,20774.0,87.5823,87.7418,87.0479,87.0572,20774.0
2022-05-26 12:30:00,92.86,92.99,92.8,92.97,25036.0,87.076,87.1979,87.0197,87.1791,25036.0
2022-05-26 13:00:00,93.01,93.17,92.97,93.03,42023.0,87.2166,87.3667,87.1791,87.2354,42023.0
2022-05-26 13:30:00,93.03,93.22,92.72,92.77,30991.0,87.2354,87.4136,86.9447,86.9916,30991.0
2022-05-26 14:00:00,92.76,92.79,92.47,92.49,18018.0,86.9822,87.0103,86.7103,86.729,18018.0
2022-05-26 14:30:00,92.49,92.5,92.21,92.31,19206.0,86.729,86.7384,86.4665,86.5602,19206.0
2022-05-26 15:00:00,92.31,92.44,92.04,92.26,30858.0,86.5602,86.6821,86.3071,86.5134,30858.0
2022-05-26 15:30:00,92.22,92.38,91.9,91.97,171599.0,86.4758,86.6259,86.1758,86.2414,171599.0
2022-05-27 09:30:00,91.92,92.69,91.92,92.31,98187.0,86.1945,86.9166,86.1945,86.5602,98187.0
2022-05-27 10:00:00,92.31,92.6,92.2,92.36,75037.0,86.5602,86.8322,86.4571,86.6071,75037.0
2022-05-27 10:30:00,92.37,92.96,92.27,92.84,98295.0,86.6165,87.1698,86.5227,87.0572,98295.0
2022-05-27 11:00:00,92.83,92.93,92.39,92.56,84965.0,87.0479,87.1416,86.6353,86.7947,84965.0
2022-05-27 11:30:00,92.57,92.64,92.19,92.55,32496.0,86.804,86.8697,86.4477,86.7853,32496.0
2022-05-27 12:00:00,92.59,92.71,92.44,92.61,31692.0,86.8228,86.9353,86.6821,86.8416,31692.0
2022-05-27 12:30:00,92.61,92.69,92.39,92.55,32610.0,86.8416,86.9166,86.6353,86.7853,32610.0
2022-05-27 13:00:00,92.53,92.7,92.34,92.51,42342.0,86.7665,86.9259,86.5884,86.7478,42342.0
2022-05-27 13:30:00,92.53,92.68,92.47,92.61,31922.0,86.7665,86.9072,86.7103,86.8416,31922.0
2022-05-27 14:00:00,92.57,92.73,92.4,92.48,39692.0,86.804,86.9541,86.6446,86.7197,39692.0
2022-05-27 14:30:00,92.48,92.68,92.45,92.61,28563.0,86.7197,86.9072,86.6915,86.8416,28563.0
2022-05-27 15:00:00,92.58,92.71,92.47,92.54,73364.0,86.8134,86.9353,86.7103,86.7759,73364.0
2022-05-27 15:30:00,92.53,93.0,92.41,92.9,299932.0,86.7665,87.2073,86.654,87.1135,299932.0
2022-05-31 09:30:00,93.0,93.0,90.94,91.16,49871.0,87.2073,87.2073,85.2756,85.4819,49871.0
2022-05-31 10:00:00,91.11,91.92,91.01,91.42,50910.0,85.435,86.1945,85.3412,85.7257,50910.0
2022-05-31 10:30:00,91.42,91.76,91.35,91.65,36121.0,85.7257,86.0445,85.66,85.9414,36121.0
2022-05-31 11:00:00,91.67,91.83,91.52,91.57,27091.0,85.9601,86.1101,85.8194,85.8663,27091.0
2022-05-31 11:30:00,91.54,92.05,91.53,91.98,30610.0,85.8382,86.3164,85.8288,86.2508,30610.0
2022-05-31 12:00:00,92.0,92.29,91.81,92.0,28969.0,86.2696,86.5415,86.0914,86.2696,28969.0
2022-05-31 12:30:00,92.02,92.32,91.91,92.25,33412.0,86.2883,86.5696,86.1852,86.504,33412.0
2022-05-31 13:00:00,92.26,92.36,92.03,92.25,32034.0,86.5134,86.6071,86.2977,86.504,32034.0
2022-05-31 13:30:00,92.28,92.81,92.28,92.81,28460.0,86.5321,87.0291,86.5321,87.0291,28460.0
2022-05-31 14:00:00,92.75,93.07,92.61,93.03,55412.0,86.9728,87.2729,86.8416,87.2354,55412.0
2022-05-31 14:30:00,93.04,93.38,92.81,93.11,64108.0,87.2448,87.5636,87.0291,87.3104,64108.0
2022-05-31 15:00:00,93.11,93.31,92.94,93.18,56162.0,87.3104,87.498,87.151,87.3761,56162.0
2022-05-31 15:30:00,93.19,93.38,92.56,92.77,290751.0,87.3854,87.5636,86.7947,86.9916,290751.0
2022-06-01 09:30:00,92.52,92.71,91.27,91.53,46106.0,86.7572,86.9353,85.585,85.8288,46106.0
2022-06-01 10:00:00,91.45,91.45,89.93,89.93,32960.0,85.7538,85.7538,84.3285,84.3285,32960.0
2022-06-01 10:30:00,89.91,90.05,89.74,90.01,39004.0,84.3097,84.441,84.1503,84.4035,39004.0
2022-06-01 11:00:00,90.05,90.4,89.87,90.01,46900.0,84.441,84.7692,84.2722,84.4035,46900.0
2022-06-01 11:30:00,90.02,90.24,89.86,90.1,17063.0,84.4129,84.6192,84.2628,84.4879,17063.0
2022-06-01 12:00:00,90.13,90.6,90.13,90.27,67167.0,84.516,84.9568,84.516,84.6473,67167.0
2022-06-01 12:30:00,90.24,90.27,90.06,90.17,20063.0,84.6192,84.6473,84.4504,84.5535,20063.0
2022-06-01 13:00:00,90.17,90.47,90.06,90.38,36902.0,84.5535,84.8349,84.4504,84.7505,36902.0
2022-06-01 13:30:00,90.42,90.85,90.4,90.49,49278.0,84.788,85.1912,84.7692,84.8536,49278.0
2022-06-01 14:00:00,90.49,90.87,90.45,90.71,26663.0,84.8536,85.2099,84.8161,85.0599,26663.0
2022-06-01 14:30:00,90.71,90.81,90.58,90.63,40267.0,85.0599,85.1537,84.938,84.9849,40267.0
2022-06-01 15:00:00,90.63,90.98,90.6,90.88,52983.0,84.9849,85.3131,84.9568,85.2193,52983.0
2022-06-01 15:30:00,90.86,91.1,90.48,90.72,156434.0,85.2006,85.4256,84.8442,85.0693,156434.0
2022-06-02 09:30:00,90.88,91.52,88.88,88.88,39436.0,85.2193,85.8194,83.3439,83.3439,39436.0
2022-06-02 10:00:00,88.89,89.55,88.7,88.85,25893.0,83.3533,83.9722,83.1751,83.3158,25893.0
2022-06-02 10:30:00,88.84,89.3,88.72,89.23,32380.0,83.3064,83.7377,83.1939,83.6721,32380.0
2022-06-02 11:00:00,89.28,89.85,89.19,89.62,16805.0,83.719,84.2535,83.6346,84.0378,16805.0
2022-06-02 11:30:00,89.61,90.13,89.53,89.93,31514.0,84.0284,84.516,83.9534,84.3285,31514.0
2022-06-02 12:00:00,89.96,90.35,89.9,90.28,24454.0,84.3566,84.7223,84.3004,84.6567,24454.0
2022-06-02 12:30:00,90.31,90.43,90.11,90.19,36278.0,84.6848,84.7973,84.4973,84.5723,36278.0
2022-06-02 13:00:00,90.19,90.34,90.1,90.18,19727.0,84.5723,84.7129,84.4879,84.5629,19727.0
2022-06-02 13:30:00,90.19,90.5,90.11,90.31,25944.0,84.5723,84.863,84.4973,84.6848,25944.0
2022-06-02 14:00:00,90.33,90.53,90.16,90.47,68494.0,84.7036,84.8911,84.5442,84.8349,68494.0
2022-06-02 14:30:00,90.5,90.5,90.31,90.45,32889.0,84.863,84.863,84.6848,84.8161,32889.0
2022-06-02 15:00:00,90.45,90.71,90.43,90.67,37819.0,84.8161,85.0599,84.7973,85.0224,37819.0
2022-06-02 15:30:00,90.68,91.07,90.64,91.07,141666.0,85.0318,85.3975,84.9943,85.3975,141666.0
2022-06-03 09:30:00,90.54,91.22,89.6,89.65,48960.0,84.9005,85.5381,84.019,84.0659,48960.0
2022-06-03 10:00:00,89.58,89.93,89.25,89.4,64941.0,84.0003,84.3285,83.6908,83.8315,64941.0
2022-06-03 10:30:00,89.41,89.48,89.01,89.3,62253.0,83.8409,83.9065,83.4658,83.7377,62253.0
2022-06-03 11:00:00,89.29,89.65,89.29,89.48,52107.0,83.7283,84.0659,83.7283,83.9065,52107.0
2022-06-03 11:30:00,89.48,89.7,89.19,89.48,29904.0,83.9065,84.1128,83.6346,83.9065,29904.0
2022-06-03 12:00:00,89.5,89.74,89.5,89.68,20943.0,83.9253,84.1503,83.9253,84.0941,20943.0
2022-06-03 12:30:00,89.68,89.93,89.67,89.92,21558.0,84.0941,84.3285,84.0847,84.3191,21558.0
2022-06-03 13:00:00,89.99,90.19,89.91,90.13,20319.0,84.3847,84.5723,84.3097,84.516,20319.0
2022-06-03 13:30:00,90.13,90.29,90.03,90.03,17343.0,84.516,84.6661,84.4223,84.4223,17343.0
2022-06-03 14:00:00,90.07,90.26,89.96,90.18,23025.0,84.4598,84.6379,84.3566,84.5629,23025.0
2022-06-03 14:30:00,90.18,90.24,89.96,90.22,19066.0,84.5629,84.6192,84.3566,84.6004,19066.0
2022-06-03 15:00:00,90.21,90.22,89.9,90.15,28758.0,84.591,84.6004,84.3004,84.5348,28758.0
2022-06-03 15:30:00,90.13,90.13,89.65,89.88,115488.0,84.516,84.516,84.0659,84.2816,115488.0
2022-06-06 09:30:00,90.4,90.45,89.62,89.97,34542.0,84.7692,84.8161,84.0378,84.366,34542.0
2022-06-06 10:00:00,89.86,90.48,89.79,90.39,69435.0,84.2628,84.8442,84.1972,84.7598,69435.0
2022-06-06 10:30:00,90.4,90.4,89.98,90.2,18027.0,84.7692,84.7692,84.3754,84.5817,18027.0
2022-06-06 11:00:00,90.2,90.26,89.54,89.56,15346.0,84.5817,84.6379,83.9628,83.9815,15346.0
2022-06-06 11:30:00,89.54,89.79,89.48,89.76,23359.0,83.9628,84.1972,83.9065,84.1691,23359.0
2022-06-06 12:00:00,89.8,89.84,89.35,89.35,30865.0,84.2066,84.2441,83.7846,83.7846,30865.0
2022-06-06 12:30:00,89.36,89.42,89.22,89.4,20209.0,83.794,83.8503,83.6627,83.8315,20209.0
2022-06-06 13:00:00,89.37,89.46,89.24,89.26,15444.0,83.8034,83.8878,83.6815,83.7002,15444.0
2022-06-06 13:30:00,89.23,89.48,89.19,89.39,29939.0,83.6721,83.9065,83.6346,83.8221,29939.0
2022-06-06 14:00:00,89.38,89.49,89.17,89.31,56147.0,83.8127,83.9159,83.6158,83.7471,56147.0
2022-06-06 14:30:00,89.3,89.47,89.22,89.47,23366.0,83.7377,83.8971,83.6627,83.8971,23366.0
2022-06-06 15:00:00,89.45,89.57,89.34,89.35,23620.0,83.8784,83.9909,83.7752,83.7846,23620.0
2022-06-06 15:30:00,89.33,89.8,89.28,89.73,90055.0,83.7659,84.2066,83.719,84.1409,90055.0
2022-06-07 09:30:00,88.82,89.65,88.45,88.61,55250.0,83.2876,84.0659,82.9407,83.0907,55250.0
2022-06-07 10:00:00,88.55,88.76,88.33,88.53,25013.0,83.0344,83.2314,82.8281,83.0157,25013.0
2022-06-07 10:30:00,88.47,89.06,88.47,88.79,20150.0,82.9594,83.5127,82.9594,83.2595,20150.0
2022-06-07 11:00:00,88.84,88.88,88.55,88.69,34058.0,83.3064,83.3439,83.0344,83.1657,34058.0
2022-06-07 11:30:00,88.67,88.75,88.27,88.37,33226.0,83.147,83.222,82.7719,82.8657,33226.0
2022-06-07 12:00:00,88.37,88.97,88.37,88.93,25696.0,82.8657,83.4283,82.8657,83.3908,25696.0
2022-06-07 12:30:00,88.96,89.1,88.9,88.96,22059.0,83.4189,83.5502,83.3626,83.4189,22059.0
2022-06-07 13:00:00,88.91,89.27,88.91,89.24,15364.0,83.372,83.7096,83.372,83.6815,15364.0
2022-06-07 13:30:00,89.23,89.27,89.09,89.2,16180.0,83.6721,83.7096,83.5408,83.644,16180.0
2022-06-07 14:00:00,89.21,89.39,89.21,89.23,14317.0,83.6533,83.8221,83.6533,83.6721,14317.0
2022-06-07 14:30:00,89.22,89.38,89.15,89.37,15796.0,83.6627,83.8127,83.5971,83.8034,15796.0
2022-06-07 15:00:00,89.34,89.53,89.26,89.52,23187.0,83.7752,83.9534,83.7002,83.944,23187.0
2022-06-07 15:30:00,89.5,89.76,89.47,89.63,107686.0,83.9253,84.1691,83.8971,84.0472,107686.0
2022-06-08 09:30:00,89.34,89.79,89.03,89.33,25522.0,83.7752,84.1972,83.4845,83.7659,25522.0
2022-06-08 10:00:00,89.38,89.68,89.26,89.58,13112.0,83.8127,84.0941,83.7002,84.0003,13112.0
2022-06-08 10:30:00,89.47,90.22,89.41,89.92,37536.0,83.8971,84.6004,83.8409,84.3191,37536.0
2022-06-08 11:00:00,89.97,90.4,89.93,90.31,31476.0,84.366,84.7692,84.3285,84.6848,31476.0
2022-06-08 11:30:00,90.25,90.32,90.09,90.17,8152.0,84.6286,84.6942,84.4785,84.5535,8152.0
2022-06-08 12:00:00,90.22,90.24,89.71,89.85,27546.0,84.6004,84.6192,84.1222,84.2535,27546.0
2022-06-08 12:30:00,89.85,89.9,89.7,89.79,11833.0,84.2535,84.3004,84.1128,84.1972,11833.0
2022-06-08 13:00:00,89.79,89.79,89.63,89.69,6417.0,84.1972,84.1972,84.0472,84.1034,6417.0
2022-06-08 13:30:00,89.64,89.88,89.44,89.73,30971.0,84.0565,84.2816,83.869,84.1409,30971.0
2022-06-08 14:00:00,89.68,89.86,89.61,89.83,34594.0,84.0941,84.2628,84.0284,84.2347,34594.0
2022-06-08 14:30:00,89.87,89.97,89.7,89.75,40694.0,84.2722,84.366,84.1128,84.1597,40694.0
2022-06-08 15:00:00,89.74,89.91,89.69,89.84,33161.0,84.1503,84.3097,84.1034,84.2441,33161.0
2022-06-08 15:30:00,89.85,89.89,89.43,89.47,79538.0,84.2535,84.291,83.8596,83.8971,79538.0
2022-06-09 09:30:00,89.59,90.38,89.4,90.03,48281.0,84.0097,84.7505,83.8315,84.4223,48281.0
2022-06-09 10:00:00,89.94,90.05,89.16,89.26,14568.0,84.3379,84.441,83.6064,83.7002,14568.0
2022-06-09 10:30:00,89.26,89.42,89.03,89.22,13795.0,83.7002,83.8503,83.4845,83.6627,13795.0
2022-06-09 11:00:00,89.22,89.25,88.86,89.14,16895.0,83.6627,83.6908,83.3251,83.5877,16895.0
2022-06-09 11:30:00,89.13,89.39,88.95,89.29,17320.0,83.5783,83.8221,83.4095,83.7283,17320.0
2022-06-09 12:00:00,89.29,89.29,89.11,89.12,9584.0,83.7283,83.7283,83.5596,83.5689,9584.0
2022-06-09 12:30:00,89.13,89.45,89.13,89.37,9881.0,83.5783,83.8784,83.5783,83.8034,9881.0
2022-06-09 13:00:00,89.41,89.53,89.11,89.13,18332.0,83.8409,83.9534,83.5596,83.5783,18332.0
2022-06-09 13:30:00,89.1,89.22,88.96,89.18,17140.0,83.5502,83.6627,83.4189,83.6252,17140.0
2022-06-09 14:00:00,89.15,89.15,88.85,88.88,14483.0,83.5971,83.5971,83.3158,83.3439,14483.0
2022-06-09 14:30:00,88.86,88.86,88.68,88.73,17926.0,83.3251,83.3251,83.1563,83.2032,17926.0
2022-06-09 15:00:00,88.73,88.75,88.24,88.25,34235.0,83.2032,83.222,82.7438,82.7531,34235.0
2022-06-09 15:30:00,88.24,88.24,87.33,87.36,202381.0,82.7438,82.7438,81.8904,81.9186,202381.0
2022-06-10 09:30:00,86.36,87.04,86.13,87.04,42288.0,80.9809,81.6185,80.7652,81.6185,42288.0
2022-06-10 10:00:00,86.93,87.35,86.7,87.35,37231.0,81.5153,81.9092,81.2997,81.9092,37231.0
2022-06-10 10:30:00,87.31,88.26,87.26,88.08,38709.0,81.8717,82.7625,81.8248,82.5937,38709.0
2022-06-10 11:00:00,88.09,88.42,88.08,88.18,46011.0,82.6031,82.9125,82.5937,82.6875,46011.0
2022-06-10 11:30:00,88.17,88.28,87.92,88.0,40929.0,82.6781,82.7813,82.4437,82.5187,40929.0
2022-06-10 12:00:00,88.01,88.23,87.73,87.98,29124.0,82.5281,82.7344,82.2655,82.4999,29124.0
2022-06-10 12:30:00,88.0,88.01,87.71,87.95,44422.0,82.5187,82.5281,82.2468,82.4718,44422.0
2022-06-10 13:00:00,87.94,88.0,87.81,87.98,27292.0,82.4624,82.5187,82.3405,82.4999,27292.0
2022-06-10 13:30:00,87.99,88.22,87.84,88.07,29954.0,82.5093,82.725,82.3687,82.5843,29954.0
2022-06-10 14:00:00,88.07,88.49,87.94,88.25,29853.0,82.5843,82.9782,82.4624,82.7531,29853.0
2022-06-10 14:30:00,88.29,88.51,88.22,88.42,23263.0,82.7906,82.9969,82.725,82.9125,23263.0
2022-06-10 15:00:00,88.44,88.56,88.12,88.5,30068.0,82.9313,83.0438,82.6312,82.9876,30068.0
2022-06-10 15:30:00,88.47,88.7,87.96,88.03,166972.0,82.9594,83.1751,82.4812,82.5468,166972.0
2022-06-13 09:30:00,87.07,87.72,86.97,87.08,65549.0,81.6466,82.2561,81.5529,81.656,65549.0
2022-06-13 10:00:00,87.0,87.17,86.45,86.51,35479.0,81.581,81.7404,81.0652,81.1215,35479.0
2022-06-13 10:30:00,86.57,87.12,86.49,86.67,39612.0,81.1778,81.6935,81.1028,81.2715,39612.0
2022-06-13 11:00:00,86.63,87.23,86.6,87.11,60686.0,81.234,81.7967,81.2059,81.6841,60686.0
2022-06-13 11:30:00,87.1,87.54,86.95,87.46,34154.0,81.6748,82.0874,81.5341,82.0123,34154.0
2022-06-13 12:00:00,87.36,87.55,87.29,87.38,21800.0,81.9186,82.0967,81.8529,81.9373,21800.0
2022-06-13 12:30:00,87.36,87.53,87.27,87.33,17856.0,81.9186,82.078,81.8342,81.8904,17856.0
2022-06-13 13:00:00,87.33,87.45,87.19,87.19,15901.0,81.8904,82.003,81.7592,81.7592,15901.0
2022-06-13 13:30:00,87.25,87.47,86.97,87.36,26144.0,81.8154,82.0217,81.5529,81.9186,26144.0
2022-06-13 14:00:00,87.31,87.35,87.08,87.32,20279.0,81.8717,81.9092,81.656,81.8811,20279.0
2022-06-13 14:30:00,87.33,87.53,87.17,87.25,27222.0,81.8904,82.078,81.7404,81.8154,27222.0
2022-06-13 15:00:00,87.23,87.45,86.97,86.97,59559.0,81.7967,82.003,81.5529,81.5529,59559.0
2022-06-13 15:30:00,86.95,87.09,86.42,86.76,190059.0,81.5341,81.6654,81.0371,81.3559,190059.0
2022-06-14 09:30:00,86.87,87.03,86.11,86.3,101061.0,81.4591,81.6091,80.7464,80.9246,101061.0
2022-06-14 10:00:00,86.28,86.42,85.0,85.0,63853.0,80.9058,81.0371,79.7056,79.7056,63853.0
2022-06-14 10:30:00,85.04,85.09,84.25,84.56,85378.0,79.7431,79.79,79.0023,79.293,85378.0
2022-06-14 11:00:00,84.58,84.95,84.33,84.76,111190.0,79.3117,79.6587,79.0773,79.4805,111190.0
2022-06-14 11:30:00,84.76,84.8,83.85,84.04,64038.0,79.4805,79.518,78.6272,78.8054,64038.0
2022-06-14 12:00:00,84.0,84.0,83.38,83.52,63369.0,78.7679,78.7679,78.1865,78.3177,63369.0
2022-06-14 12:30:00,83.49,83.93,83.33,83.93,76755.0,78.2896,78.7022,78.1396,78.7022,76755.0
2022-06-14 13:00:00,83.91,84.09,83.73,84.02,51550.0,78.6835,78.8522,78.5147,78.7866,51550.0
2022-06-14 13:30:00,84.0,84.04,83.54,83.62,36434.0,78.7679,78.8054,78.3365,78.4115,36434.0
2022-06-14 14:00:00,83.59,83.74,83.35,83.7,43168.0,78.3834,78.524,78.1583,78.4865,43168.0
2022-06-14 14:30:00,83.79,83.79,83.32,83.34,33278.0,78.5709,78.5709,78.1302,78.149,33278.0
2022-06-14 15:00:00,83.35,83.57,83.06,83.41,49826.0,78.1583,78.3646,77.8864,78.2146,49826.0
2022-06-14 15:30:00,83.42,84.07,83.41,83.83,216760.0,78.224,78.8335,78.2146,78.6084,216760.0
2022-06-15 09:30:00,84.27,85.8,84.27,85.36,98451.0,79.021,80.4557,79.021,80.0431,98451.0
2022-06-15 10:00:00,85.43,85.48,84.72,84.73,43333.0,80.1088,80.1557,79.443,79.4524,43333.0
2022-06-15 10:30:00,84.73,84.85,84.39,84.54,46411.0,79.4524,79.5649,79.1336,79.2742,46411.0
2022-06-15 11:00:00,84.6,84.7,84.27,84.31,43695.0,79.3305,79.4242,79.021,79.0585,43695.0
2022-06-15 11:30:00,84.26,84.44,84.04,84.37,38652.0,79.0117,79.1804,78.8054,79.1148,38652.0
2022-06-15 12:00:00,84.35,84.46,84.05,84.29,31615.0,79.096,79.1992,78.8147,79.0398,31615.0
2022-06-15 12:30:00,84.3,84.46,83.99,84.06,26694.0,79.0492,79.1992,78.7585,78.8241,26694.0
2022-06-15 13:00:00,84.04,84.11,83.72,83.97,45793.0,78.8054,78.871,78.5053,78.7397,45793.0
2022-06-15 13:30:00,83.98,84.19,83.6,84.19,35276.0,78.7491,78.946,78.3928,78.946,35276.0
2022-06-15 14:00:00,84.07,84.23,83.49,83.85,59454.0,78.8335,78.9835,78.2896,78.6272,59454.0
2022-06-15 14:30:00,83.81,84.5,83.35,84.02,65550.0,78.5897,79.2367,78.1583,78.7866,65550.0
2022-06-15 15:00:00,84.01,84.37,83.81,84.35,123517.0,78.7772,79.1148,78.5897,79.096,123517.0
2022-06-15 15:30:00,84.35,84.83,83.62,83.71,177044.0,79.096,79.5462,78.4115,78.4959,177044.0
2022-06-16 09:30:00,82.37,82.96,81.59,82.78,71970.0,77.2394,77.7926,76.508,77.6238,71970.0
2022-06-16 10:00:00,82.67,82.81,82.05,82.66,60305.0,77.5207,77.652,76.9393,77.5113,60305.0
2022-06-16 10:30:00,82.62,82.89,82.27,82.39,55915.0,77.4738,77.727,77.1456,77.2581,55915.0
2022-06-16 11:00:00,82.35,82.52,81.9,82.26,83439.0,77.2206,77.38,76.7987,77.1362,83439.0
2022-06-16 11:30:00,82.22,82.48,82.06,82.48,18490.0,77.0987,77.3425,76.9487,77.3425,18490.0
2022-06-16 12:00:00,82.49,82.96,82.42,82.96,33216.0,77.3519,77.7926,77.2863,77.7926,33216.0
2022-06-16 12:30:00,82.91,83.06,82.65,82.72,23872.0,77.7457,77.8864,77.5019,77.5676,23872.0
2022-06-16 13:00:00,82.76,83.2,82.76,83.19,16035.0,77.6051,78.0177,77.6051,78.0083,16035.0
2022-06-16 13:30:00,83.11,83.21,82.75,82.91,54863.0,77.9333,78.0271,77.5957,77.7457,54863.0
2022-06-16 14:00:00,82.93,83.29,82.81,83.09,28647.0,77.7645,78.1021,77.652,77.9145,28647.0
2022-06-16 14:30:00,83.05,83.14,82.56,82.76,28725.0,77.877,77.9614,77.4175,77.6051,28725.0
2022-06-16 15:00:00,82.71,83.33,82.71,83.03,40204.0,77.5582,78.1396,77.5582,77.8583,40204.0
2022-06-16 15:30:00,82.99,83.07,82.56,82.91,258502.0,77.8208,77.8958,77.4175,77.7457,258502.0
2022-06-17 09:30:00,82.87,83.56,82.49,82.55,228667.0,77.7082,78.3553,77.3519,77.4082,228667.0
2022-06-17 10:00:00,82.55,82.67,82.0,82.15,38580.0,77.4082,77.5207,76.8924,77.0331,38580.0
2022-06-17 10:30:00,82.0,82.48,82.0,82.34,32750.0,76.8924,77.3425,76.8924,77.2112,32750.0
2022-06-17 11:00:00,82.33,82.62,82.29,82.59,22314.0,77.2019,77.4738,77.1644,77.4457,22314.0
2022-06-17 11:30:00,82.64,82.85,82.17,82.27,36488.0,77.4926,77.6895,77.0518,77.1456,36488.0
2022-06-17 12:00:00,82.27,82.38,82.05,82.37,30595.0,77.1456,77.2488,76.9393,77.2394,30595.0
2022-06-17 12:30:00,82.33,82.36,81.72,81.94,38530.0,77.2019,77.23,76.6299,76.8362,38530.0
2022-06-17 13:00:00,81.98,82.52,81.95,82.26,34499.0,76.8737,77.38,76.8455,77.1362,34499.0
2022-06-17 13:30:00,82.3,82.63,82.13,82.52,20193.0,77.1737,77.4832,77.0143,77.38,20193.0
2022-06-17 14:00:00,82.59,82.9,82.41,82.45,67835.0,77.4457,77.7364,77.2769,77.3144,67835.0
2022-06-17 14:30:00,82.45,83.02,82.4,82.9,40235.0,77.3144,77.8489,77.2675,77.7364,40235.0
2022-06-17 15:00:00,82.9,83.06,82.64,82.91,67976.0,77.7364,77.8864,77.4926,77.7457,67976.0
2022-06-17 15:30:00,82.94,83.02,82.4,82.51,183594.0,77.7739,77.8489,77.2675,77.3707,183594.0
2022-06-21 09:30:00,82.81,83.76,82.61,83.17,76497.0,77.652,78.5428,77.4644,77.9895,76497.0
2022-06-21 10:00:00,83.2,83.21,82.63,83.11,41778.0,78.0177,78.0271,77.4832,77.9333,41778.0
2022-06-21 10:30:00,83.21,83.62,83.19,83.58,33634.0,78.0271,78.4115,78.0083,78.374,33634.0
2022-06-21 11:00:00,83.58,83.77,83.49,83.73,32546.0,78.374,78.5522,78.2896,78.5147,32546.0
2022-06-21 11:30:00,83.7,83.89,83.58,83.62,24189.0,78.4865,78.6647,78.374,78.4115,24189.0
2022-06-21 12:00:00,83.66,83.85,83.61,83.84,23793.0,78.449,78.6272,78.4021,78.6178,23793.0
2022-06-21 12:30:00,83.8,83.86,83.48,83.52,18757.0,78.5803,78.6366,78.2802,78.3177,18757.0
2022-06-21 13:00:00,83.54,83.79,83.53,83.61,23704.0,78.3365,78.5709,78.3271,78.4021,23704.0
2022-06-21 13:30:00,83.63,83.71,83.49,83.65,23247.0,78.4209,78.4959,78.2896,78.4397,23247.0
2022-06-21 14:00:00,83.67,84.13,83.58,84.0,75855.0,78.4584,78.8898,78.374,78.7679,75855.0
2022-06-21 14:30:00,84.01,84.27,83.96,84.21,36480.0,78.7772,79.021,78.7303,78.9648,36480.0
2022-06-21 15:00:00,84.22,84.35,83.97,84.0,33598.0,78.9741,79.096,78.7397,78.7679,33598.0
2022-06-21 15:30:00,83.98,84.1,83.47,83.49,204897.0,78.7491,78.8616,78.2709,78.2896,204897.0
2022-06-22 09:30:00,83.18,83.57,82.36,82.36,41173.0,77.9989,78.3646,77.23,77.23,41173.0
2022-06-22 10:00:00,82.41,82.72,82.01,82.48,25504.0,77.2769,77.5676,76.9018,77.3425,25504.0
2022-06-22 10:30:00,82.46,83.15,82.46,83.11,25628.0,77.3238,77.9708,77.3238,77.9333,25628.0
2022-06-22 11:00:00,83.14,83.61,82.84,83.6,29823.0,77.9614,78.4021,77.6801,78.3928,29823.0
2022-06-22 11:30:00,83.56,83.69,83.42,83.65,57744.0,78.3553,78.4772,78.224,78.4397,57744.0
2022-06-22 12:00:00,83.69,83.87,83.55,83.72,30931.0,78.4772,78.6459,78.3459,78.5053,30931.0
2022-06-22 12:30:00,83.71,83.84,83.53,83.67,27288.0,78.4959,78.6178,78.3271,78.4584,27288.0
2022-06-22 13:00:00,83.69,83.82,83.52,83.79,23540.0,78.4772,78.5991,78.3177,78.5709,23540.0
2022-06-22 13:30:00,83.82,83.92,83.57,83.64,32681.0,78.5991,78.6928,78.3646,78.4303,32681.0
2022-06-22 14:00:00,83.65,83.85,83.62,83.69,28795.0,78.4397,78.6272,78.4115,78.4772,28795.0
2022-06-22 14:30:00,83.68,83.75,83.5,83.5,39430.0,78.4678,78.5334,78.299,78.299,39430.0
2022-06-22 15:00:00,83.53,83.7,83.4,83.51,36391.0,78.3271,78.4865,78.2052,78.3084,36391.0
2022-06-22 15:30:00,83.46,83.68,83.37,83.38,168909.0,78.2615,78.4678,78.1771,78.1865,168909.0
2022-06-23 09:30:00,83.99,85.26,83.99,85.26,87250.0,78.7585,79.9494,78.7585,79.9494,87250.0
2022-06-23 10:00:00,85.22,85.42,84.84,85.41,31295.0,79.9119,80.0994,79.5555,80.09,31295.0
2022-06-23 10:30:00,85.35,85.49,84.99,85.45,27505.0,80.0338,80.165,79.6962,80.1275,27505.0
2022-06-23 11:00:00,85.45,85.71,85.38,85.38,24566.0,80.1275,80.3713,80.0619,80.0619,24566.0
2022-06-23 11:30:00,85.4,85.43,84.94,85.07,26499.0,80.0806,80.1088,79.6493,79.7712,26499.0
2022-06-23 12:00:00,85.04,85.14,84.82,84.85,42480.0,79.7431,79.8368,79.5368,79.5649,42480.0
2022-06-23 12:30:00,84.91,84.93,84.63,84.83,23699.0,79.6212,79.6399,79.3586,79.5462,23699.0
2022-06-23 13:00:00,84.91,85.0,84.73,84.95,24700.0,79.6212,79.7056,79.4524,79.6587,24700.0
2022-06-23 13:30:00,84.93,85.37,84.9,85.26,30349.0,79.6399,80.0525,79.6118,79.9494,30349.0
2022-06-23 14:00:00,85.29,85.35,85.13,85.34,16997.0,79.9775,80.0338,79.8275,80.0244,16997.0
2022-06-23 14:30:00,85.34,85.41,85.13,85.18,21001.0,80.0244,80.09,79.8275,79.8744,21001.0
2022-06-23 15:00:00,85.17,85.23,84.98,85.03,32825.0,79.865,79.9212,79.6868,79.7337,32825.0
2022-06-23 15:30:00,85.03,85.58,85.03,85.5,144101.0,79.7337,80.2494,79.7337,80.1744,144101.0
2022-06-24 09:30:00,86.01,86.55,85.78,86.11,46972.0,80.6527,81.159,80.437,80.7464,46972.0
2022-06-24 10:00:00,86.22,86.66,85.96,86.03,28842.0,80.8496,81.2622,80.6058,80.6714,28842.0
2022-06-24 10:30:00,86.02,86.35,85.77,86.25,31656.0,80.662,80.9715,80.4276,80.8777,31656.0
2022-06-24 11:00:00,86.24,86.67,86.08,86.41,40730.0,80.8683,81.2715,80.7183,81.0277,40730.0
2022-06-24 11:30:00,86.37,86.62,86.33,86.43,22716.0,80.9902,81.2247,80.9527,81.0465,22716.0
2022-06-24 12:00:00,86.43,86.7,86.38,86.46,30282.0,81.0465,81.2997,80.9996,81.0746,30282.0
2022-06-24 12:30:00,86.48,86.48,86.26,86.41,16360.0,81.0934,81.0934,80.8871,81.0277,16360.0
2022-06-24 13:00:00,86.41,86.98,86.41,86.97,22341.0,81.0277,81.5622,81.0277,81.5529,22341.0
2022-06-24 13:30:00,86.98,87.11,86.9,86.98,23758.0,81.5622,81.6841,81.4872,81.5622,23758.0
2022-06-24 14:00:00,86.98,87.03,86.87,87.02,26633.0,81.5622,81.6091,81.4591,81.5997,26633.0
2022-06-24 14:30:00,87.02,87.23,87.0,87.18,30311.0,81.5997,81.7967,81.581,81.7498,30311.0
2022-06-24 15:00:00,87.17,87.48,87.12,87.42,42284.0,81.7404,82.0311,81.6935,81.9748,42284.0
2022-06-24 15:30:00,87.43,87.96,87.4,87.85,223910.0,81.9842,82.4812,81.9561,82.378,223910.0
2022-06-27 09:30:00,87.72,88.4,87.21,87.47,55180.0,82.2561,82.8938,81.7779,82.0217,55180.0
2022-06-27 10:00:00,87.54,87.93,87.4,87.64,43371.0,82.0874,82.4531,81.9561,82.1811,43371.0
2022-06-27 10:30:00,87.64,87.82,87.48,87.6,42185.0,82.1811,82.3499,82.0311,82.1436,42185.0
2022-06-27 11:00:00,87.65,87.98,87.53,87.84,36340.0,82.1905,82.4999,82.078,82.3687,36340.0
2022-06-27 11:30:00,87.83,88.01,87.63,87.98,18565.0,82.3593,82.5281,82.1717,82.4999,18565.0
2022-06-27 12:00:00,88.04,88.1,87.84,88.0,19474.0,82.5562,82.6125,82.3687,82.5187,19474.0
2022-06-27 12:30:00,87.97,88.14,87.81,88.14,39536.0,82.4906,82.65,82.3405,82.65,39536.0
2022-06-27 13:00:00,88.15,88.19,87.81,88.16,58187.0,82.6594,82.6969,82.3405,82.6687,58187.0
2022-06-27 13:30:00,88.19,88.26,88.07,88.08,47032.0,82.6969,82.7625,82.5843,82.5937,47032.0
2022-06-27 14:00:00,88.05,88.05,87.75,87.8,38423.0,82.5656,82.5656,82.2843,82.3312,38423.0
2022-06-27 14:30:00,87.83,87.98,87.73,87.79,32200.0,82.3593,82.4999,82.2655,82.3218,32200.0
2022-06-27 15:00:00,87.77,88.0,87.65,87.94,43499.0,82.303,82.5187,82.1905,82.4624,43499.0
2022-06-27 15:30:00,87.92,88.12,87.73,87.96,191359.0,82.4437,82.6312,82.2655,82.4812,191359.0
2022-06-28 09:30:00,87.91,88.65,87.91,88.51,43614.0,82.4343,83.1282,82.4343,82.9969,43614.0
2022-06-28 10:00:00,88.47,88.73,88.23,88.23,55605.0,82.9594,83.2032,82.7344,82.7344,55605.0
2022-06-28 10:30:00,88.23,88.46,87.94,88.16,32610.0,82.7344,82.95,82.4624,82.6687,32610.0
2022-06-28 11:00:00,88.15,88.58,87.94,88.19,45344.0,82.6594,83.0626,82.4624,82.6969,45344.0
2022-06-28 11:30:00,88.03,88.11,87.81,87.97,27740.0,82.5468,82.6218,82.3405,82.4906,27740.0
2022-06-28 12:00:00,87.95,88.03,87.69,87.98,26099.0,82.4718,82.5468,82.228,82.4999,26099.0
2022-06-28 12:30:00,87.96,88.08,87.87,87.9,37936.0,82.4812,82.5937,82.3968,82.4249,37936.0
2022-06-28 13:00:00,87.87,87.98,87.62,87.78,38832.0,82.3968,82.4999,82.1624,82.3124,38832.0
2022-06-28 13:30:00,87.79,87.8,87.21,87.24,36630.0,82.3218,82.3312,81.7779,81.806,36630.0
2022-06-28 14:00:00,87.25,87.42,87.06,87.15,45712.0,81.8154,81.9748,81.6373,81.7216,45712.0
2022-06-28 14:30:00,87.15,87.15,86.82,87.1,39783.0,81.7216,81.7216,81.4122,81.6748,39783.0
2022-06-28 15:00:00,87.1,87.27,86.92,87.19,53490.0,81.6748,81.8342,81.506,81.7592,53490.0
2022-06-28 15:30:00,87.16,87.31,86.77,86.92,234668.0,81.731,81.8717,81.3653,81.506,234668.0
2022-06-29 09:30:00,85.5,86.21,82.67,84.77,466340.0,80.1744,80.8402,77.5207,79.4899,466340.0
2022-06-29 10:00:00,84.9,85.01,83.14,83.3,206413.0,79.6118,79.7149,77.9614,78.1115,206413.0
2022-06-29 10:30:00,83.26,84.64,82.97,84.3,267923.0,78.0739,79.368,77.802,79.0492,267923.0
2022-06-29 11:00:00,84.4,85.05,84.28,84.48,107652.0,79.1429,79.7524,79.0304,79.218,107652.0
2022-06-29 11:30:00,84.45,85.13,84.43,85.05,87136.0,79.1898,79.8275,79.1711,79.7524,87136.0
2022-06-29 12:00:00,85.09,85.5,84.9,85.45,84426.0,79.79,80.1744,79.6118,80.1275,84426.0
2022-06-29 12:30:00,85.49,85.59,85.32,85.37,54253.0,80.165,80.2588,80.0056,80.0525,54253.0
2022-06-29 13:00:00,85.37,85.51,85.12,85.51,50536.0,80.0525,80.1838,79.8181,80.1838,50536.0
2022-06-29 13:30:00,85.51,85.98,85.42,85.97,36348.0,80.1838,80.6245,80.0994,80.6151,36348.0
2022-06-29 14:00:00,85.98,86.0,85.52,85.71,56150.0,80.6245,80.6433,80.1932,80.3713,56150.0
2022-06-29 14:30:00,85.71,85.86,85.5,85.75,48011.0,80.3713,80.512,80.1744,80.4088,48011.0
2022-06-29 15:00:00,85.74,86.0,85.54,85.99,91975.0,80.3995,80.6433,80.2119,80.6339,91975.0
2022-06-29 15:30:00,85.97,86.01,85.45,85.62,347763.0,80.6151,80.6527,80.1275,80.2869,347763.0
2022-06-30 09:30:00,84.67,85.67,84.46,85.31,157664.0,79.3961,80.3338,79.1992,79.9963,157664.0
2022-06-30 10:00:00,85.31,85.31,83.62,83.7,155428.0,79.9963,79.9963,78.4115,78.4865,155428.0
2022-06-30 10:30:00,83.73,84.27,83.64,84.17,78458.0,78.5147,79.021,78.4303,78.9273,78458.0
2022-06-30 11:00:00,84.23,84.42,83.39,83.6,45067.0,78.9835,79.1617,78.1958,78.3928,45067.0
2022-06-30 11:30:00,83.61,83.93,83.55,83.82,33866.0,78.4021,78.7022,78.3459,78.5991,33866.0
2022-06-30 12:00:00,83.81,84.0,83.77,83.83,35689.0,78.5897,78.7679,78.5522,78.6084,35689.0
2022-06-30 12:30:00,83.77,84.04,83.68,83.68,40343.0,78.5522,78.8054,78.4678,78.4678,40343.0
2022-06-30 13:00:00,83.68,83.85,83.55,83.76,38595.0,78.4678,78.6272,78.3459,78.5428,38595.0
2022-06-30 13:30:00,83.75,84.12,83.74,84.06,44043.0,78.5334,78.8804,78.524,78.8241,44043.0
2022-06-30 14:00:00,84.12,84.17,83.24,83.31,37441.0,78.8804,78.9273,78.0552,78.1208,37441.0
2022-06-30 14:30:00,83.34,83.42,82.74,82.93,52244.0,78.149,78.224,77.5863,77.7645,52244.0
2022-06-30 15:00:00,82.92,82.98,82.34,82.76,85808.0,77.7551,77.8114,77.2112,77.6051,85808.0
2022-06-30 15:30:00,82.79,83.45,82.72,83.28,379387.0,77.6332,78.2521,77.5676,78.0927,379387.0
2022-07-01 09:30:00,83.22,83.49,82.74,82.91,70355.0,78.0364,78.2896,77.5863,77.7457,70355.0
2022-07-01 10:00:00,82.89,83.04,82.19,82.7,69979.0,77.727,77.8676,77.0706,77.5488,69979.0
2022-07-01 10:30:00,82.73,83.2,82.61,83.02,53918.0,77.577,78.0177,77.4644,77.8489,53918.0
2022-07-01 11:00:00,82.98,83.22,82.67,82.83,44608.0,77.8114,78.0364,77.5207,77.6707,44608.0
2022-07-01 11:30:00,82.85,83.0,82.53,82.62,36062.0,77.6895,77.8301,77.3894,77.4738,36062.0
2022-07-01 12:00:00,82.62,82.9,82.45,82.79,34239.0,77.4738,77.7364,77.3144,77.6332,34239.0
2022-07-01 12:30:00,82.84,82.9,82.36,82.4,36139.0,77.6801,77.7364,77.23,77.2675,36139.0
2022-07-01 13:00:00,82.38,82.48,82.29,82.42,27500.0,77.2488,77.3425,77.1644,77.2863,27500.0
2022-07-01 13:30:00,82.44,82.88,82.39,82.76,29696.0,77.305,77.7176,77.2581,77.6051,29696.0
2022-07-01 14:00:00,82.81,82.94,82.55,82.93,28414.0,77.652,77.7739,77.4082,77.7645,28414.0
2022-07-01 14:30:00,82.94,83.01,82.59,82.67,40113.0,77.7739,77.8395,77.4457,77.5207,40113.0
2022-07-01 15:00:00,82.68,82.8,82.38,82.39,57399.0,77.5301,77.6426,77.2488,77.2581,57399.0
2022-07-01 15:30:00,82.4,82.73,82.31,82.66,275103.0,77.2675,77.577,77.1831,77.5113,275103.0
2022-07-05 09:30:00,82.43,83.64,82.43,82.97,77784.0,77.2956,78.4303,77.2956,77.802,77784.0
2022-07-05 10:00:00,82.91,83.17,82.39,82.94,68267.0,77.7457,77.9895,77.2581,77.7739,68267.0
2022-07-05 10:30:00,82.94,82.99,81.74,81.94,49836.0,77.7739,77.8208,76.6486,76.8362,49836.0
2022-07-05 11:00:00,81.91,82.37,81.76,82.32,26423.0,76.808,77.2394,76.6674,77.1925,26423.0
2022-07-05 11:30:00,82.31,82.79,82.31,82.76,41242.0,77.1831,77.6332,77.1831,77.6051,41242.0
2022-07-05 12:00:00,82.76,83.83,82.7,83.66,122023.0,77.6051,78.6084,77.5488,78.449,122023.0
2022-07-05 12:30:00,83.66,83.86,83.24,83.4,92870.0,78.449,78.6366,78.0552,78.2052,92870.0
2022-07-05 13:00:00,83.39,83.42,83.05,83.06,37677.0,78.1958,78.224,77.877,77.8864,37677.0
2022-07-05 13:30:00,83.1,83.36,82.98,83.29,47914.0,77.9239,78.1677,77.8114,78.1021,47914.0
2022-07-05 14:00:00,83.3,83.8,83.26,83.78,46707.0,78.1115,78.5803,78.0739,78.5616,46707.0
2022-07-05 14:30:00,83.79,83.96,83.59,83.88,51448.0,78.5709,78.7303,78.3834,78.6553,51448.0
2022-07-05 15:00:00,83.89,84.3,83.74,84.12,78574.0,78.6647,79.0492,78.524,78.8804,78574.0
2022-07-05 15:30:00,84.13,84.18,83.87,84.11,257348.0,78.8898,78.9366,78.6459,78.871,257348.0
2022-07-06 09:30:00,83.38,84.17,83.38,83.66,121216.0,78.1865,78.9273,78.1865,78.449,121216.0
2022-07-06 10:00:00,83.67,84.33,83.61,84.2,44357.0,78.4584,79.0773,78.4021,78.9554,44357.0
2022-07-06 10:30:00,84.21,84.23,83.59,83.69,49252.0,78.9648,78.9835,78.3834,78.4772,49252.0
2022-07-06 11:00:00,83.7,83.79,83.37,83.64,38869.0,78.4865,78.5709,78.1771,78.4303,38869.0
2022-07-06 11:30:00,83.63,83.71,83.37,83.68,33209.0,78.4209,78.4959,78.1771,78.4678,33209.0
2022-07-06 12:00:00,83.71,83.71,83.37,83.57,31683.0,78.4959,78.4959,78.1771,78.3646,31683.0
2022-07-06 12:30:00,83.56,83.6,83.38,83.38,23731.0,78.3553,78.3928,78.1865,78.1865,23731.0
2022-07-06 13:00:00,83.4,83.61,83.34,83.34,32747.0,78.2052,78.4021,78.149,78.149,32747.0
2022-07-06 13:30:00,83.34,83.43,83.31,83.36,21248.0,78.149,78.2334,78.1208,78.1677,21248.0
2022-07-06 14:00:00,83.33,83.59,83.18,83.57,45250.0,78.1396,78.3834,77.9989,78.3646,45250.0
2022-07-06 14:30:00,83.65,84.07,83.59,83.85,31021.0,78.4397,78.8335,78.3834,78.6272,31021.0
2022-07-06 15:00:00,83.87,83.94,83.71,83.9,47716.0,78.6459,78.7116,78.4959,78.6741,47716.0
2022-07-06 15:30:00,83.9,83.92,83.34,83.42,208062.0,78.6741,78.6928,78.149,78.224,208062.0
2022-07-07 09:30:00,83.51,83.88,83.31,83.61,40760.0,78.3084,78.6553,78.1208,78.4021,40760.0
2022-07-07 10:00:00,83.61,83.62,82.96,83.18,32113.0,78.4021,78.4115,77.7926,77.9989,32113.0
2022-07-07 10:30:00,83.16,83.42,83.09,83.31,21895.0,77.9802,78.224,77.9145,78.1208,21895.0
2022-07-07 11:00:00,83.28,83.38,83.03,83.04,23928.0,78.0927,78.1865,77.8583,77.8676,23928.0
2022-07-07 11:30:00,83.09,83.1,82.78,82.87,21616.0,77.9145,77.9239,77.6238,77.7082,21616.0
2022-07-07 12:00:00,82.88,83.14,82.84,83.01,19909.0,77.7176,77.9614,77.6801,77.8395,19909.0
2022-07-07 12:30:00,83.03,83.13,82.9,82.96,23712.0,77.8583,77.952,77.7364,77.7926,23712.0
2022-07-07 13:00:00,82.98,82.99,82.6,82.67,18072.0,77.8114,77.8208,77.4551,77.5207,18072.0
2022-07-07 13:30:00,82.68,82.7,82.51,82.52,27549.0,77.5301,77.5488,77.3707,77.38,27549.0
2022-07-07 14:00:00,82.52,82.64,82.29,82.49,21844.0,77.38,77.4926,77.1644,77.3519,21844.0
2022-07-07 14:30:00,82.49,82.53,82.37,82.51,20841.0,77.3519,77.3894,77.2394,77.3707,20841.0
2022-07-07 15:00:00,82.52,82.85,82.47,82.79,34510.0,77.38,77.6895,77.3332,77.6332,34510.0
2022-07-07 15:30:00,82.79,82.89,82.54,82.68,193391.0,77.6332,77.727,77.3988,77.5301,193391.0
2022-07-08 09:30:00,82.31,82.66,82.0,82.66,53341.0,77.5311,77.8608,77.2391,77.8608,53341.0
2022-07-08 10:00:00,82.59,83.05,82.49,83.05,21261.0,77.7948,78.2281,77.7006,78.2281,21261.0
2022-07-08 10:30:00,83.0,83.15,82.58,82.71,25705.0,78.181,78.3223,77.7854,77.9079,25705.0
2022-07-08 11:00:00,82.68,82.72,82.27,82.48,23767.0,77.8796,77.9173,77.4934,77.6912,23767.0
2022-07-08 11:30:00,82.5,82.5,82.22,82.25,17911.0,77.7101,77.7101,77.4463,77.4746,17911.0
2022-07-08 12:00:00,82.26,82.28,82.02,82.09,20277.0,77.484,77.5028,77.2579,77.3239,20277.0
2022-07-08 12:30:00,82.09,82.19,81.82,81.83,15151.0,77.3239,77.4181,77.0695,77.079,15151.0
2022-07-08 13:00:00,81.86,82.05,81.81,82.03,19020.0,77.1072,77.2862,77.0601,77.2673,19020.0
2022-07-08 13:30:00,82.03,82.22,81.96,82.22,16275.0,77.2673,77.4463,77.2014,77.4463,16275.0
2022-07-08 14:00:00,82.2,82.3,82.1,82.25,17393.0,77.4275,77.5217,77.3333,77.4746,17393.0
2022-07-08 14:30:00,82.22,82.37,82.13,82.32,30796.0,77.4463,77.5876,77.3615,77.5405,30796.0
2022-07-08 15:00:00,82.35,82.5,82.31,82.37,17689.0,77.5688,77.7101,77.5311,77.5876,17689.0
2022-07-08 15:30:00,82.38,82.42,82.02,82.05,114637.0,77.597,77.6347,77.2579,77.2862,114637.0
2022-07-11 09:30:00,82.16,82.75,82.16,82.51,50049.0,77.3898,77.9455,77.3898,77.7195,50049.0
2022-07-11 10:00:00,82.53,82.53,82.03,82.09,23896.0,77.7383,77.7383,77.2673,77.3239,23896.0
2022-07-11 10:30:00,82.06,82.42,82.06,82.39,35217.0,77.2956,77.6347,77.2956,77.6064,35217.0
2022-07-11 11:00:00,82.39,82.65,82.37,82.6,21283.0,77.6064,77.8513,77.5876,77.8042,21283.0
2022-07-11 11:30:00,82.57,82.59,82.28,82.36,18402.0,77.776,77.7948,77.5028,77.5782,18402.0
2022-07-11 12:00:00,82.33,82.55,82.32,82.46,19924.0,77.5499,77.7572,77.5405,77.6724,19924.0
2022-07-11 12:30:00,82.47,82.71,82.46,82.7,27886.0,77.6818,77.9079,77.6724,77.8984,27886.0
2022-07-11 13:00:00,82.69,82.9,82.65,82.8,17583.0,77.889,78.0868,77.8513,77.9926,17583.0
2022-07-11 13:30:00,82.82,83.08,82.8,83.01,21818.0,78.0115,78.2564,77.9926,78.1904,21818.0
2022-07-11 14:00:00,82.98,82.99,82.57,82.67,25208.0,78.1622,78.1716,77.776,77.8702,25208.0
2022-07-11 14:30:00,82.67,82.8,82.54,82.56,30909.0,77.8702,77.9926,77.7477,77.7666,30909.0
2022-07-11 15:00:00,82.56,82.65,82.39,82.44,41917.0,77.7666,77.8513,77.6064,77.6535,41917.0
2022-07-11 15:30:00,82.43,82.48,82.1,82.35,163764.0,77.6441,77.6912,77.3333,77.5688,163764.0
2022-07-12 09:30:00,82.32,82.97,82.32,82.9,32886.0,77.5405,78.1528,77.5405,78.0868,32886.0
2022-07-12 10:00:00,82.89,83.37,82.89,83.05,32232.0,78.0774,78.5295,78.0774,78.2281,32232.0
2022-07-12 10:30:00,83.07,83.47,83.05,83.18,21367.0,78.247,78.6237,78.2281,78.3506,21367.0
2022-07-12 11:00:00,83.1,83.12,82.72,83.04,54632.0,78.2752,78.2941,77.9173,78.2187,54632.0
2022-07-12 11:30:00,83.05,83.08,82.74,82.9,32330.0,78.2281,78.2564,77.9361,78.0868,32330.0
2022-07-12 12:00:00,82.9,83.26,82.88,83.26,18846.0,78.0868,78.4259,78.068,78.4259,18846.0
2022-07-12 12:30:00,83.26,83.35,83.11,83.11,17728.0,78.4259,78.5107,78.2846,78.2846,17728.0
2022-07-12 13:00:00,83.15,83.25,82.95,83.08,16262.0,78.3223,78.4165,78.1339,78.2564,16262.0
2022-07-12 13:30:00,83.1,83.29,83.08,83.09,19149.0,78.2752,78.4542,78.2564,78.2658,19149.0
2022-07-12 14:00:00,83.1,83.1,82.69,82.69,39128.0,78.2752,78.2752,77.889,77.889,39128.0
2022-07-12 14:30:00,82.69,82.9,82.64,82.7,26377.0,77.889,78.0868,77.8419,77.8984,26377.0
2022-07-12 15:00:00,82.7,82.7,82.19,82.19,29452.0,77.8984,77.8984,77.4181,77.4181,29452.0
2022-07-12 15:30:00,82.19,82.36,81.92,82.3,122355.0,77.4181,77.5782,77.1637,77.5217,122355.0
2022-07-13 09:30:00,82.0,82.66,81.64,81.7,37406.0,77.2391,77.8608,76.9,76.9565,37406.0
2022-07-13 10:00:00,81.74,82.34,81.54,82.23,38318.0,76.9942,77.5593,76.8058,77.4557,38318.0
2022-07-13 10:30:00,82.27,82.57,82.2,82.44,25152.0,77.4934,77.776,77.4275,77.6535,25152.0
2022-07-13 11:00:00,82.43,82.69,82.41,82.59,25424.0,77.6441,77.889,77.6253,77.7948,25424.0
2022-07-13 11:30:00,82.6,82.78,82.44,82.45,31072.0,77.8042,77.9738,77.6535,77.663,31072.0
2022-07-13 12:00:00,82.45,82.86,82.45,82.86,20598.0,77.663,78.0492,77.663,78.0492,20598.0
2022-07-13 12:30:00,82.85,83.19,82.8,83.15,23591.0,78.0397,78.36,77.9926,78.3223,23591.0
2022-07-13 13:00:00,83.2,83.49,83.16,83.35,32313.0,78.3694,78.6426,78.3317,78.5107,32313.0
2022-07-13 13:30:00,83.36,83.43,83.22,83.27,23876.0,78.5201,78.5861,78.3883,78.4353,23876.0
2022-07-13 14:00:00,83.26,83.36,83.0,83.29,28088.0,78.4259,78.5201,78.181,78.4542,28088.0
2022-07-13 14:30:00,83.32,83.54,83.32,83.54,32079.0,78.4824,78.6897,78.4824,78.6897,32079.0
2022-07-13 15:00:00,83.55,83.56,83.32,83.34,41190.0,78.6991,78.7085,78.4824,78.5013,41190.0
2022-07-13 15:30:00,83.34,83.34,83.1,83.12,155278.0,78.5013,78.5013,78.2752,78.2941,155278.0
2022-07-14 09:30:00,82.0,82.82,81.78,82.65,71281.0,77.2391,78.0115,77.0319,77.8513,71281.0
2022-07-14 10:00:00,82.59,82.78,82.26,82.61,39703.0,77.7948,77.9738,77.484,77.8137,39703.0
2022-07-14 10:30:00,82.67,82.94,82.5,82.77,33692.0,77.8702,78.1245,77.7101,77.9644,33692.0
2022-07-14 11:00:00,82.87,83.06,82.78,82.87,41379.0,78.0586,78.2375,77.9738,78.0586,41379.0
2022-07-14 11:30:00,82.83,83.0,82.62,82.83,15618.0,78.0209,78.181,77.8231,78.0209,15618.0
2022-07-14 12:00:00,82.82,82.9,82.61,82.65,17232.0,78.0115,78.0868,77.8137,77.8513,17232.0
2022-07-14 12:30:00,82.7,82.7,82.36,82.44,28264.0,77.8984,77.8984,77.5782,77.6535,28264.0
2022-07-14 13:00:00,82.42,82.84,82.35,82.73,33008.0,77.6347,78.0303,77.5688,77.9267,33008.0
2022-07-14 13:30:00,82.73,82.94,82.62,82.83,32314.0,77.9267,78.1245,77.8231,78.0209,32314.0
2022-07-14 14:00:00,82.79,82.95,82.55,82.84,43894.0,77.9832,78.1339,77.7572,78.0303,43894.0
2022-07-14 14:30:00,82.8,82.82,82.49,82.59,27367.0,77.9926,78.0115,77.7006,77.7948,27367.0
2022-07-14 15:00:00,82.61,82.63,82.36,82.54,43901.0,77.8137,77.8325,77.5782,77.7477,43901.0
2022-07-14 15:30:00,82.56,82.57,82.34,82.43,167130.0,77.7666,77.776,77.5593,77.6441,167130.0
2022-07-15 09:30:00,82.92,82.92,82.18,82.33,68429.0,78.1057,78.1057,77.4086,77.5499,68429.0
2022-07-15 10:00:00,82.33,82.8,81.93,82.27,47962.0,77.5499,77.9926,77.1731,77.4934,47962.0
2022-07-15 10:30:00,82.26,82.46,82.2,82.34,41289.0,77.484,77.6724,77.4275,77.5593,41289.0
2022-07-15 11:00:00,82.29,82.37,82.15,82.25,58251.0,77.5122,77.5876,77.3804,77.4746,58251.0
2022-07-15 11:30:00,82.27,82.45,82.19,82.29,54578.0,77.4934,77.663,77.4181,77.5122,54578.0
2022-07-15 12:00:00,82.29,82.36,82.21,82.3,44014.0,77.5122,77.5782,77.4369,77.5217,44014.0
2022-07-15 12:30:00,82.31,82.32,82.2,82.24,53000.0,77.5311,77.5405,77.4275,77.4651,53000.0
2022-07-15 13:00:00,82.25,82.4,82.2,82.38,40070.0,77.4746,77.6159,77.4275,77.597,40070.0
2022-07-15 13:30:00,82.37,82.42,82.02,82.16,65916.0,77.5876,77.6347,77.2579,77.3898,65916.0
2022-07-15 14:00:00,82.15,82.15,81.84,81.85,30457.0,77.3804,77.3804,77.0884,77.0978,30457.0
2022-07-15 14:30:00,81.85,81.89,81.77,81.83,23904.0,77.0978,77.1355,77.0224,77.079,23904.0
2022-07-15 15:00:00,81.84,81.96,81.71,81.74,34027.0,77.0884,77.2014,76.9659,76.9942,34027.0
2022-07-15 15:30:00,81.75,81.77,81.48,81.74,204005.0,77.0036,77.0224,76.7493,76.9942,204005.0
2022-07-18 09:30:00,81.68,81.92,81.28,81.47,25291.0,76.9377,77.1637,76.5609,76.7399,25291.0
2022-07-18 10:00:00,81.5,81.63,81.39,81.41,34182.0,76.7681,76.8906,76.6645,76.6833,34182.0
2022-07-18 10:30:00,81.4,81.68,81.36,81.56,39475.0,76.6739,76.9377,76.6362,76.8246,39475.0
2022-07-18 11:00:00,81.54,81.6,81.45,81.54,61023.0,76.8058,76.8623,76.721,76.8058,61023.0
2022-07-18 11:30:00,81.54,81.61,81.48,81.5,40202.0,76.8058,76.8717,76.7493,76.7681,40202.0
2022-07-18 12:00:00,81.48,81.72,81.48,81.56,41459.0,76.7493,76.9753,76.7493,76.8246,41459.0
2022-07-18 12:30:00,81.55,81.62,81.25,81.29,31341.0,76.8152,76.8811,76.5326,76.5703,31341.0
2022-07-18 13:00:00,81.27,81.35,81.18,81.21,19889.0,76.5515,76.6268,76.4667,76.495,19889.0
2022-07-18 13:30:00,81.19,81.32,81.12,81.19,23147.0,76.4761,76.5986,76.4102,76.4761,23147.0
2022-07-18 14:00:00,81.18,81.38,81.15,81.34,44063.0,76.4667,76.6551,76.4384,76.6174,44063.0
2022-07-18 14:30:00,81.36,81.48,81.27,81.34,45014.0,76.6362,76.7493,76.5515,76.6174,45014.0
2022-07-18 15:00:00,81.33,81.75,81.29,81.58,91347.0,76.608,77.0036,76.5703,76.8435,91347.0
2022-07-18 15:30:00,81.58,81.59,80.89,80.95,181378.0,76.8435,76.8529,76.1935,76.25,181378.0
2022-07-19 09:30:00,81.42,81.82,81.14,81.27,35849.0,76.6928,77.0695,76.429,76.5515,35849.0
2022-07-19 10:00:00,81.31,81.48,81.21,81.33,58254.0,76.5891,76.7493,76.495,76.608,58254.0
2022-07-19 10:30:00,81.32,81.69,81.26,81.69,67339.0,76.5986,76.9471,76.542,76.9471,67339.0
2022-07-19 11:00:00,81.71,82.15,81.71,81.82,44403.0,76.9659,77.3804,76.9659,77.0695,44403.0
2022-07-19 11:30:00,81.83,81.92,81.36,81.81,53852.0,77.079,77.1637,76.6362,77.0601,53852.0
2022-07-19 12:00:00,81.81,81.84,81.31,81.48,37565.0,77.0601,77.0884,76.5891,76.7493,37565.0
2022-07-19 12:30:00,81.49,81.62,81.31,81.59,46037.0,76.7587,76.8811,76.5891,76.8529,46037.0
2022-07-19 13:00:00,81.59,81.72,81.49,81.67,68536.0,76.8529,76.9753,76.7587,76.9282,68536.0
2022-07-19 13:30:00,81.68,81.71,81.54,81.71,34298.0,76.9377,76.9659,76.8058,76.9659,34298.0
2022-07-19 14:00:00,81.69,81.78,81.62,81.69,34280.0,76.9471,77.0319,76.8811,76.9471,34280.0
2022-07-19 14:30:00,81.67,81.76,81.53,81.67,40664.0,76.9282,77.013,76.7964,76.9282,40664.0
2022-07-19 15:00:00,81.66,81.82,81.64,81.76,40062.0,76.9188,77.0695,76.9,77.013,40062.0
2022-07-19 15:30:00,81.75,82.16,81.74,81.93,227057.0,77.0036,77.3898,76.9942,77.1731,227057.0
2022-07-20 09:30:00,82.36,82.42,81.69,82.01,49068.0,77.5782,77.6347,76.9471,77.2485,49068.0
2022-07-20 10:00:00,81.97,82.12,81.76,81.76,23846.0,77.2108,77.3521,77.013,77.013,23846.0
2022-07-20 10:30:00,81.78,81.9,81.52,81.85,25865.0,77.0319,77.1449,76.787,77.0978,25865.0
2022-07-20 11:00:00,81.84,82.23,81.84,82.13,27861.0,77.0884,77.4557,77.0884,77.3615,27861.0
2022-07-20 11:30:00,82.12,82.51,82.12,82.39,24501.0,77.3521,77.7195,77.3521,77.6064,24501.0
2022-07-20 12:00:00,82.39,82.45,81.99,82.08,22324.0,77.6064,77.663,77.2297,77.3144,22324.0
2022-07-20 12:30:00,82.09,82.2,81.77,81.81,23296.0,77.3239,77.4275,77.0224,77.0601,23296.0
2022-07-20 13:00:00,81.77,81.97,81.65,81.9,35108.0,77.0224,77.2108,76.9094,77.1449,35108.0
2022-07-20 13:30:00,81.9,81.98,81.61,81.63,36550.0,77.1449,77.2202,76.8717,76.8906,36550.0
2022-07-20 14:00:00,81.66,82.12,81.66,82.11,29054.0,76.9188,77.3521,76.9188,77.3427,29054.0
2022-07-20 14:30:00,82.08,82.3,82.02,82.29,20034.0,77.3144,77.5217,77.2579,77.5122,20034.0
2022-07-20 15:00:00,82.27,82.45,82.16,82.16,40036.0,77.4934,77.663,77.3898,77.3898,40036.0
2022-07-20 15:30:00,82.14,82.19,81.97,82.02,138037.0,77.371,77.4181,77.2108,77.2579,138037.0
2022-07-21 09:30:00,82.03,82.51,81.87,82.08,26132.0,77.2673,77.7195,77.1166,77.3144,26132.0
2022-07-21 10:00:00,82.17,82.4,81.96,82.15,31276.0,77.3992,77.6159,77.2014,77.3804,31276.0
2022-07-21 10:30:00,82.21,82.23,81.8,82.11,34800.0,77.4369,77.4557,77.0507,77.3427,34800.0
2022-07-21 11:00:00,82.11,82.29,82.05,82.23,36078.0,77.3427,77.5122,77.2862,77.4557,36078.0
2022-07-21 11:30:00,82.24,82.62,82.23,82.36,32472.0,77.4651,77.8231,77.4557,77.5782,32472.0
2022-07-21 12:00:00,82.36,82.48,82.27,82.44,25110.0,77.5782,77.6912,77.4934,77.6535,25110.0
2022-07-21 12:30:00,82.41,82.47,82.23,82.3,13776.0,77.6253,77.6818,77.4557,77.5217,13776.0
2022-07-21 13:00:00,82.31,82.37,82.22,82.3,16138.0,77.5311,77.5876,77.4463,77.5217,16138.0
2022-07-21 13:30:00,82.29,82.48,82.22,82.36,23080.0,77.5122,77.6912,77.4463,77.5782,23080.0
2022-07-21 14:00:00,82.37,82.53,82.33,82.48,22136.0,77.5876,77.7383,77.5499,77.6912,22136.0
2022-07-21 14:30:00,82.48,82.55,82.34,82.53,21702.0,77.6912,77.7572,77.5593,77.7383,21702.0
2022-07-21 15:00:00,82.53,82.75,82.53,82.71,35844.0,77.7383,77.9455,77.7383,77.9079,35844.0
2022-07-21 15:30:00,82.69,83.03,82.66,83.01,168007.0,77.889,78.2093,77.8608,78.1904,168007.0
2022-07-22 09:30:00,84.05,84.74,83.53,83.66,123021.0,79.1701,79.82,78.6803,78.8027,123021.0
2022-07-22 10:00:00,83.62,84.5,83.58,84.31,37354.0,78.765,79.5939,78.7273,79.415,37354.0
2022-07-22 10:30:00,84.34,84.58,84.24,84.47,44340.0,79.4432,79.6693,79.349,79.5657,44340.0
2022-07-22 11:00:00,84.47,84.48,83.87,83.88,43562.0,79.5657,79.5751,79.0005,79.0099,43562.0
2022-07-22 11:30:00,83.86,84.02,83.77,83.99,25472.0,78.9911,79.1418,78.9063,79.1135,25472.0
2022-07-22 12:00:00,84.02,84.24,83.93,84.23,27049.0,79.1418,79.349,79.057,79.3396,27049.0
2022-07-22 12:30:00,84.23,84.31,83.92,84.06,33313.0,79.3396,79.415,79.0476,79.1795,33313.0
2022-07-22 13:00:00,84.06,84.15,83.8,83.83,42237.0,79.1795,79.2643,78.9346,78.9628,42237.0
2022-07-22 13:30:00,83.77,83.8,83.44,83.71,29394.0,78.9063,78.9346,78.5955,78.8498,29394.0
2022-07-22 14:00:00,83.73,83.75,83.52,83.56,39411.0,78.8686,78.8875,78.6708,78.7085,39411.0
2022-07-22 14:30:00,83.54,83.71,83.41,83.65,25050.0,78.6897,78.8498,78.5672,78.7933,25050.0
2022-07-22 15:00:00,83.65,83.73,83.59,83.72,49716.0,78.7933,78.8686,78.7368,78.8592,49716.0
2022-07-22 15:30:00,83.7,84.17,83.52,84.14,184780.0,78.8404,79.2831,78.6708,79.2548,184780.0
2022-07-25 09:30:00,84.0,84.45,83.8,84.45,70616.0,79.123,79.5468,78.9346,79.5468,70616.0
2022-07-25 10:00:00,84.48,84.84,84.38,84.8,39952.0,79.5751,79.9142,79.4809,79.8765,39952.0
2022-07-25 10:30:00,84.81,85.04,84.67,84.98,29564.0,79.8859,80.1026,79.7541,80.0461,29564.0
2022-07-25 11:00:00,84.98,85.3,84.98,85.3,33188.0,80.0461,80.3475,80.0461,80.3475,33188.0
2022-07-25 11:30:00,85.3,85.43,85.27,85.34,38342.0,80.3475,80.4699,80.3192,80.3852,38342.0
2022-07-25 12:00:00,85.33,85.49,85.06,85.16,60553.0,80.3757,80.5265,80.1214,80.2156,60553.0
2022-07-25 12:30:00,85.18,85.26,85.01,85.02,27710.0,80.2345,80.3098,80.0743,80.0837,27710.0
2022-07-25 13:00:00,85.02,85.09,84.65,84.69,25708.0,80.0837,80.1497,79.7352,79.7729,25708.0
2022-07-25 13:30:00,84.69,84.69,84.33,84.4,21835.0,79.7729,79.7729,79.4338,79.4997,21835.0
2022-07-25 14:00:00,84.43,84.59,84.3,84.3,23654.0,79.528,79.6787,79.4055,79.4055,23654.0
2022-07-25 14:30:00,84.28,84.32,84.1,84.12,21345.0,79.3867,79.4244,79.2172,79.236,21345.0
2022-07-25 15:00:00,84.14,84.23,84.04,84.15,28874.0,79.2548,79.3396,79.1606,79.2643,28874.0
2022-07-25 15:30:00,84.13,84.63,84.1,84.52,122260.0,79.2454,79.7164,79.2172,79.6128,122260.0
2022-07-26 09:30:00,83.66,84.11,83.09,83.34,51310.0,78.8027,79.2266,78.2658,78.5013,51310.0
2022-07-26 10:00:00,83.3,83.59,83.29,83.48,37282.0,78.4636,78.7368,78.4542,78.6332,37282.0
2022-07-26 10:30:00,83.53,83.55,83.14,83.39,34564.0,78.6803,78.6991,78.3129,78.5484,34564.0
2022-07-26 11:00:00,83.46,83.48,83.04,83.19,33230.0,78.6143,78.6332,78.2187,78.36,33230.0
2022-07-26 11:30:00,83.19,83.57,83.09,83.51,20444.0,78.36,78.7179,78.2658,78.6614,20444.0
2022-07-26 12:00:00,83.51,83.78,83.43,83.78,27218.0,78.6614,78.9157,78.5861,78.9157,27218.0
2022-07-26 12:30:00,83.8,83.9,83.72,83.84,25934.0,78.9346,79.0288,78.8592,78.9723,25934.0
2022-07-26 13:00:00,83.84,84.01,83.83,83.97,22213.0,78.9723,79.1324,78.9628,79.0947,22213.0
2022-07-26 13:30:00,83.99,84.19,83.94,84.14,23294.0,79.1135,79.3019,79.0664,79.2548,23294.0
2022-07-26 14:00:00,84.16,84.51,84.15,84.49,23884.0,79.2737,79.6034,79.2643,79.5845,23884.0
2022-07-26 14:30:00,84.48,84.58,84.42,84.58,24243.0,79.5751,79.6693,79.5186,79.6693,24243.0
2022-07-26 15:00:00,84.57,84.69,84.42,84.68,32825.0,79.6599,79.7729,79.5186,79.7635,32825.0
2022-07-26 15:30:00,84.72,84.98,84.63,84.84,152172.0,79.8012,80.0461,79.7164,79.9142,152172.0
2022-07-27 09:30:00,84.68,84.68,83.91,84.22,30558.0,79.7635,79.7635,79.0382,79.3302,30558.0
2022-07-27 10:00:00,84.21,84.21,83.51,83.59,29288.0,79.3208,79.3208,78.6614,78.7368,29288.0
2022-07-27 10:30:00,83.53,84.22,83.44,84.21,58748.0,78.6803,79.3302,78.5955,79.3208,58748.0
2022-07-27 11:00:00,84.21,84.61,84.21,84.55,66261.0,79.3208,79.6975,79.3208,79.641,66261.0
2022-07-27 11:30:00,84.55,84.65,84.42,84.6,17997.0,79.641,79.7352,79.5186,79.6881,17997.0
2022-07-27 12:00:00,84.63,84.72,84.41,84.51,20202.0,79.7164,79.8012,79.5092,79.6034,20202.0
2022-07-27 12:30:00,84.52,84.69,84.41,84.6,14251.0,79.6128,79.7729,79.5092,79.6881,14251.0
2022-07-27 13:00:00,84.61,84.81,84.6,84.71,17449.0,79.6975,79.8859,79.6881,79.7917,17449.0
2022-07-27 13:30:00,84.7,84.73,84.45,84.52,16005.0,79.7823,79.8106,79.5468,79.6128,16005.0
2022-07-27 14:00:00,84.59,84.61,84.37,84.47,17338.0,79.6787,79.6975,79.4715,79.5657,17338.0
2022-07-27 14:30:00,84.48,85.03,84.42,84.87,22510.0,79.5751,80.0932,79.5186,79.9425,22510.0
2022-07-27 15:00:00,84.9,85.57,84.89,85.54,34488.0,79.9707,80.6018,79.9613,80.5736,34488.0
2022-07-27 15:30:00,85.56,85.61,85.33,85.37,136265.0,80.5924,80.6395,80.3757,80.4134,136265.0
2022-07-28 09:30:00,85.44,85.82,85.18,85.48,36151.0,80.4794,80.8373,80.2345,80.517,36151.0
2022-07-28 10:00:00,85.48,85.81,85.19,85.76,38422.0,80.517,80.8279,80.2439,80.7808,38422.0
2022-07-28 10:30:00,85.8,86.27,85.79,86.19,54556.0,80.8185,81.2612,80.809,81.1858,54556.0
2022-07-28 11:00:00,86.2,86.2,85.81,85.89,52516.0,81.1952,81.1952,80.8279,80.9032,52516.0
2022-07-28 11:30:00,85.91,86.02,85.71,85.71,23834.0,80.9221,81.0257,80.7337,80.7337,23834.0
2022-07-28 12:00:00,85.69,86.05,85.69,86.04,47069.0,80.7148,81.0539,80.7148,81.0445,47069.0
2022-07-28 12:30:00,86.02,86.41,85.96,86.41,41162.0,81.0257,81.393,80.9692,81.393,41162.0
2022-07-28 13:00:00,86.38,86.52,86.32,86.49,23513.0,81.3648,81.4967,81.3083,81.4684,23513.0
2022-07-28 13:30:00,86.52,86.72,86.41,86.72,20438.0,81.4967,81.685,81.393,81.685,20438.0
2022-07-28 14:00:00,86.7,86.79,86.54,86.74,19244.0,81.6662,81.751,81.5155,81.7039,19244.0
2022-07-28 14:30:00,86.77,86.9,86.71,86.76,49863.0,81.7321,81.8546,81.6756,81.7227,49863.0
2022-07-28 15:00:00,86.73,87.1,86.71,87.06,53420.0,81.6945,82.043,81.6756,82.0053,53420.0
2022-07-28 15:30:00,87.04,87.62,87.02,87.52,207137.0,81.9865,82.5328,81.9676,82.4386,207137.0
2022-07-29 09:30:00,86.98,87.29,86.65,87.03,64344.0,81.9299,82.2219,81.6191,81.977,64344.0
2022-07-29 10:00:00,87.0,87.35,86.89,87.18,75347.0,81.9488,82.2785,81.8452,82.1183,75347.0
2022-07-29 10:30:00,87.18,87.27,86.95,87.06,31081.0,82.1183,82.2031,81.9017,82.0053,31081.0
2022-07-29 11:00:00,87.05,87.27,86.82,87.18,107211.0,81.9959,82.2031,81.7792,82.1183,107211.0
2022-07-29 11:30:00,87.17,87.34,87.16,87.29,29091.0,82.1089,82.269,82.0995,82.2219,29091.0
2022-07-29 12:00:00,87.3,87.35,87.09,87.26,25043.0,82.2314,82.2785,82.0336,82.1937,25043.0
2022-07-29 12:30:00,87.23,87.24,87.02,87.2,30473.0,82.1654,82.1748,81.9676,82.1372,30473.0
2022-07-29 13:00:00,87.18,87.32,87.12,87.21,23355.0,82.1183,82.2502,82.0618,82.1466,23355.0
2022-07-29 13:30:00,87.19,87.6,87.19,87.51,24387.0,82.1278,82.5139,82.1278,82.4292,24387.0
2022-07-29 14:00:00,87.51,87.54,87.29,87.33,40310.0,82.4292,82.4574,82.2219,82.2596,40310.0
2022-07-29 14:30:00,87.31,87.47,87.31,87.4,38309.0,82.2408,82.3915,82.2408,82.3256,38309.0
2022-07-29 15:00:00,87.43,87.71,87.43,87.69,49038.0,82.3538,82.6176,82.3538,82.5987,49038.0
2022-07-29 15:30:00,87.7,87.78,87.33,87.36,377969.0,82.6081,82.6835,82.2596,82.2879,377969.0
2022-08-01 09:30:00,86.92,87.77,86.91,87.56,56387.0,81.8734,82.6741,81.864,82.4763,56387.0
2022-08-01 10:00:00,87.49,87.53,86.97,87.11,45575.0,82.4103,82.448,81.9205,82.0524,45575.0
2022-08-01 10:30:00,87.11,87.89,87.11,87.68,31667.0,82.0524,82.7871,82.0524,82.5893,31667.0
2022-08-01 11:00:00,87.63,87.81,87.55,87.72,35800.0,82.5422,82.7118,82.4669,82.627,35800.0
2022-08-01 11:30:00,87.77,87.96,87.71,87.75,31400.0,82.6741,82.853,82.6176,82.6552,31400.0
2022-08-01 12:00:00,87.74,87.78,87.45,87.52,40652.0,82.6458,82.6835,82.3727,82.4386,40652.0
2022-08-01 12:30:00,87.52,87.88,87.48,87.88,32382.0,82.4386,82.7777,82.4009,82.7777,32382.0
2022-08-01 13:00:00,87.89,88.0,87.72,87.83,23364.0,82.7871,82.8907,82.627,82.7306,23364.0
2022-08-01 13:30:00,87.82,87.85,87.49,87.56,30155.0,82.7212,82.7494,82.4103,82.4763,30155.0
2022-08-01 14:00:00,87.55,87.55,87.25,87.38,28644.0,82.4669,82.4669,82.1843,82.3067,28644.0
2022-08-01 14:30:00,87.38,87.52,87.28,87.43,27076.0,82.3067,82.4386,82.2125,82.3538,27076.0
2022-08-01 15:00:00,87.43,87.81,87.41,87.79,30165.0,82.3538,82.7118,82.335,82.6929,30165.0
2022-08-01 15:30:00,87.79,87.86,87.6,87.73,152847.0,82.6929,82.7589,82.5139,82.6364,152847.0
2022-08-02 09:30:00,88.19,88.19,87.15,87.76,67907.0,83.0697,83.0697,82.0901,82.6647,67907.0
2022-08-02 10:00:00,87.75,88.2,87.62,88.19,55611.0,82.6552,83.0791,82.5328,83.0697,55611.0
2022-08-02 10:30:00,88.19,88.51,87.89,88.39,31965.0,83.0697,83.3711,82.7871,83.2581,31965.0
2022-08-02 11:00:00,88.39,88.7,88.33,88.51,24948.0,83.2581,83.5501,83.2016,83.3711,24948.0
2022-08-02 11:30:00,88.44,88.94,88.43,88.74,31300.0,83.3052,83.7761,83.2958,83.5878,31300.0
2022-08-02 12:00:00,88.75,88.91,88.68,88.77,16707.0,83.5972,83.7479,83.5312,83.616,16707.0
2022-08-02 12:30:00,88.78,88.9,88.64,88.77,15458.0,83.6254,83.7385,83.4936,83.616,15458.0
2022-08-02 13:00:00,88.79,88.9,88.57,88.61,16820.0,83.6349,83.7385,83.4276,83.4653,16820.0
2022-08-02 13:30:00,88.61,88.81,88.51,88.77,31924.0,83.4653,83.6537,83.3711,83.616,31924.0
2022-08-02 14:00:00,88.77,88.94,88.68,88.76,26631.0,83.616,83.7761,83.5312,83.6066,26631.0
2022-08-02 14:30:00,88.75,88.78,88.56,88.62,22434.0,83.5972,83.6254,83.4182,83.4747,22434.0
2022-08-02 15:00:00,88.63,88.66,88.4,88.5,37566.0,83.4841,83.5124,83.2675,83.3617,37566.0
2022-08-02 15:30:00,88.5,88.67,88.29,88.4,131614.0,83.3617,83.5218,83.1639,83.2675,131614.0
2022-08-03 09:30:00,88.34,88.34,87.91,88.06,27630.0,83.211,83.211,82.8059,82.9472,27630.0
2022-08-03 10:00:00,88.03,88.17,87.65,87.8,33755.0,82.919,83.0509,82.561,82.7023,33755.0
2022-08-03 10:30:00,87.81,88.15,87.77,88.06,43448.0,82.7118,83.032,82.6741,82.9472,43448.0
2022-08-03 11:00:00,88.05,88.13,87.95,88.04,23539.0,82.9378,83.0132,82.8436,82.9284,23539.0
2022-08-03 11:30:00,88.02,88.09,87.89,87.99,42092.0,82.9096,82.9755,82.7871,82.8813,42092.0
2022-08-03 12:00:00,88.0,88.29,87.98,88.2,38003.0,82.8907,83.1639,82.8719,83.0791,38003.0
2022-08-03 12:30:00,88.19,88.55,88.15,88.5,20593.0,83.0697,83.4088,83.032,83.3617,20593.0
2022-08-03 13:00:00,88.5,88.52,88.29,88.48,18346.0,83.3617,83.3805,83.1639,83.3429,18346.0
2022-08-03 13:30:00,88.5,88.55,88.34,88.34,23912.0,83.3617,83.4088,83.211,83.211,23912.0
2022-08-03 14:00:00,88.31,88.31,88.11,88.2,18104.0,83.1827,83.1827,82.9943,83.0791,18104.0
2022-08-03 14:30:00,88.22,88.23,88.04,88.17,21169.0,83.098,83.1074,82.9284,83.0509,21169.0
2022-08-03 15:00:00,88.17,88.27,88.09,88.16,19609.0,83.0509,83.145,82.9755,83.0414,19609.0
2022-08-03 15:30:00,88.14,88.46,88.14,88.41,114927.0,83.0226,83.324,83.0226,83.2769,114927.0
2022-08-04 09:30:00,88.39,88.92,88.39,88.91,26956.0,83.2581,83.7573,83.2581,83.7479,26956.0
2022-08-04 10:00:00,88.87,88.89,88.16,88.49,28040.0,83.7102,83.7291,83.0414,83.3523,28040.0
2022-08-04 10:30:00,88.47,88.79,88.38,88.65,21061.0,83.3334,83.6349,83.2487,83.503,21061.0
2022-08-04 11:00:00,88.66,88.66,88.2,88.22,19207.0,83.5124,83.5124,83.0791,83.098,19207.0
2022-08-04 11:30:00,88.23,88.66,88.23,88.65,10841.0,83.1074,83.5124,83.1074,83.503,10841.0
2022-08-04 12:00:00,88.61,88.65,88.33,88.42,17018.0,83.4653,83.503,83.2016,83.2863,17018.0
2022-08-04 12:30:00,88.43,88.43,88.09,88.16,18166.0,83.2958,83.2958,82.9755,83.0414,18166.0
2022-08-04 13:00:00,88.17,88.25,88.0,88.2,27055.0,83.0509,83.1262,82.8907,83.0791,27055.0
2022-08-04 13:30:00,88.2,88.27,88.11,88.22,17474.0,83.0791,83.145,82.9943,83.098,17474.0
2022-08-04 14:00:00,88.22,88.39,88.16,88.31,19330.0,83.098,83.2581,83.0414,83.1827,19330.0
2022-08-04 14:30:00,88.31,88.43,88.24,88.35,16520.0,83.1827,83.2958,83.1168,83.2204,16520.0
2022-08-04 15:00:00,88.33,88.53,88.25,88.53,28212.0,83.2016,83.39,83.1262,83.39,28212.0
2022-08-04 15:30:00,88.51,88.51,88.22,88.33,106533.0,83.3711,83.3711,83.098,83.2016,106533.0
2022-08-05 09:30:00,87.84,87.99,87.32,87.33,22738.0,82.74,82.8813,82.2502,82.2596,22738.0
2022-08-05 10:00:00,87.23,87.42,87.09,87.24,25088.0,82.1654,82.3444,82.0336,82.1748,25088.0
2022-08-05 10:30:00,87.22,87.48,87.1,87.44,19821.0,82.156,82.4009,82.043,82.3632,19821.0
2022-08-05 11:00:00,87.42,87.69,87.3,87.56,20625.0,82.3444,82.5987,82.2314,82.4763,20625.0
2022-08-05 11:30:00,87.56,87.72,87.19,87.28,13523.0,82.4763,82.627,82.1278,82.2125,13523.0
2022-08-05 12:00:00,87.26,87.29,87.1,87.13,7932.0,82.1937,82.2219,82.043,82.0712,7932.0
2022-08-05 12:30:00,87.13,87.23,87.05,87.07,9893.0,82.0712,82.1654,81.9959,82.0147,9893.0
2022-08-05 13:00:00,87.12,87.61,87.11,87.56,20641.0,82.0618,82.5234,82.0524,82.4763,20641.0
2022-08-05 13:30:00,87.6,87.83,87.53,87.54,25054.0,82.5139,82.7306,82.448,82.4574,25054.0
2022-08-05 14:00:00,87.55,87.62,87.45,87.45,20670.0,82.4669,82.5328,82.3727,82.3727,20670.0
2022-08-05 14:30:00,87.46,87.89,87.46,87.81,20502.0,82.3821,82.7871,82.3821,82.7118,20502.0
2022-08-05 15:00:00,87.81,88.12,87.81,88.09,34479.0,82.7118,83.0038,82.7118,82.9755,34479.0
2022-08-05 15:30:00,88.09,88.37,88.09,88.35,144286.0,82.9755,83.2392,82.9755,83.2204,144286.0
2022-08-08 09:30:00,88.81,89.38,88.61,89.27,34122.0,83.6537,84.1906,83.4653,84.087,34122.0
2022-08-08 10:00:00,89.25,89.59,89.15,89.39,22899.0,84.0681,84.3884,83.974,84.2,22899.0
2022-08-08 10:30:00,89.42,89.48,89.26,89.37,14220.0,84.2283,84.2848,84.0776,84.1812,14220.0
2022-08-08 11:00:00,89.34,89.41,89.21,89.4,14006.0,84.1529,84.2189,84.0305,84.2094,14006.0
2022-08-08 11:30:00,89.4,89.43,89.17,89.33,22610.0,84.2094,84.2377,83.9928,84.1435,22610.0
2022-08-08 12:00:00,89.37,89.4,88.99,89.06,21035.0,84.1812,84.2094,83.8232,83.8892,21035.0
2022-08-08 12:30:00,89.04,89.13,88.85,88.96,15537.0,83.8703,83.9551,83.6914,83.795,15537.0
2022-08-08 13:00:00,88.93,89.21,88.83,89.09,16189.0,83.7667,84.0305,83.6725,83.9174,16189.0
2022-08-08 13:30:00,89.11,89.19,89.01,89.14,10705.0,83.9363,84.0116,83.8421,83.9645,10705.0
2022-08-08 14:00:00,89.12,89.17,88.98,89.06,21827.0,83.9457,83.9928,83.8138,83.8892,21827.0
2022-08-08 14:30:00,89.06,89.26,89.05,89.18,36922.0,83.8892,84.0776,83.8798,84.0022,36922.0
2022-08-08 15:00:00,89.17,89.19,88.86,88.93,56975.0,83.9928,84.0116,83.7008,83.7667,56975.0
2022-08-08 15:30:00,88.91,89.27,88.8,89.18,132976.0,83.7479,84.087,83.6443,84.0022,132976.0
2022-08-09 09:30:00,90.0,90.19,89.43,89.66,49103.0,84.7746,84.9536,84.2377,84.4543,49103.0
2022-08-09 10:00:00,89.7,89.87,89.62,89.84,23236.0,84.492,84.6522,84.4167,84.6239,23236.0
2022-08-09 10:30:00,89.8,90.0,89.65,89.83,18250.0,84.5862,84.7746,84.4449,84.6145,18250.0
2022-08-09 11:00:00,89.86,90.48,89.85,90.36,20571.0,84.6427,85.2267,84.6333,85.1137,20571.0
2022-08-09 11:30:00,90.36,90.46,90.33,90.43,17688.0,85.1137,85.2079,85.0854,85.1796,17688.0
2022-08-09 12:00:00,90.42,90.53,90.33,90.39,17453.0,85.1702,85.2738,85.0854,85.142,17453.0
2022-08-09 12:30:00,90.38,90.63,90.31,90.59,17888.0,85.1325,85.368,85.0666,85.3303,17888.0
2022-08-09 13:00:00,90.59,90.66,90.49,90.51,17980.0,85.3303,85.3963,85.2362,85.255,17980.0
2022-08-09 13:30:00,90.48,90.53,90.34,90.36,18815.0,85.2267,85.2738,85.0949,85.1137,18815.0
2022-08-09 14:00:00,90.35,90.5,90.01,90.1,18761.0,85.1043,85.2456,84.784,84.8688,18761.0
2022-08-09 14:30:00,90.1,90.12,89.92,90.09,26120.0,84.8688,84.8876,84.6992,84.8594,26120.0
2022-08-09 15:00:00,90.06,90.3,90.05,90.2,26931.0,84.8311,85.0572,84.8217,84.963,26931.0
2022-08-09 15:30:00,90.23,90.49,90.21,90.31,140512.0,84.9912,85.2362,84.9724,85.0666,140512.0
2022-08-10 09:30:00,91.02,91.02,90.37,90.91,23595.0,85.7354,85.7354,85.1231,85.6318,23595.0
2022-08-10 10:00:00,91.0,91.04,90.77,90.84,17927.0,85.7165,85.7542,85.4999,85.5658,17927.0
2022-08-10 10:30:00,90.88,90.95,90.36,90.43,28571.0,85.6035,85.6694,85.1137,85.1796,28571.0
2022-08-10 11:00:00,90.47,90.74,90.4,90.44,24193.0,85.2173,85.4716,85.1514,85.1891,24193.0
2022-08-10 11:30:00,90.42,90.56,90.21,90.21,22448.0,85.1702,85.3021,84.9724,84.9724,22448.0
2022-08-10 12:00:00,90.21,90.21,89.81,89.85,18091.0,84.9724,84.9724,84.5956,84.6333,18091.0
2022-08-10 12:30:00,89.87,90.22,89.83,90.11,16935.0,84.6522,84.9818,84.6145,84.8782,16935.0
2022-08-10 13:00:00,90.13,90.14,89.84,89.98,20086.0,84.8971,84.9065,84.6239,84.7558,20086.0
2022-08-10 13:30:00,89.95,89.98,89.64,89.65,22709.0,84.7275,84.7558,84.4355,84.4449,22709.0
2022-08-10 14:00:00,89.63,89.64,89.39,89.47,38895.0,84.4261,84.4355,84.2,84.2754,38895.0
2022-08-10 14:30:00,89.45,89.46,89.26,89.27,25571.0,84.2565,84.266,84.0776,84.087,25571.0
2022-08-10 15:00:00,89.26,89.5,89.23,89.45,33410.0,84.0776,84.3036,84.0493,84.2565,33410.0
2022-08-10 15:30:00,89.43,89.86,89.39,89.76,111859.0,84.2377,84.6427,84.2,84.5485,111859.0
2022-08-11 09:30:00,90.24,90.37,89.63,90.2,26212.0,85.0007,85.1231,84.4261,84.963,26212.0
2022-08-11 10:00:00,90.24,90.68,90.16,90.66,21098.0,85.0007,85.4151,84.9253,85.3963,21098.0
2022-08-11 10:30:00,90.62,90.71,90.43,90.51,24351.0,85.3586,85.4434,85.1796,85.255,24351.0
2022-08-11 11:00:00,90.47,90.76,90.33,90.7,138576.0,85.2173,85.4905,85.0854,85.434,138576.0
2022-08-11 11:30:00,90.75,90.81,90.5,90.69,54545.0,85.4811,85.5376,85.2456,85.4245,54545.0
2022-08-11 12:00:00,90.67,90.67,90.46,90.61,15804.0,85.4057,85.4057,85.2079,85.3492,15804.0
2022-08-11 12:30:00,90.58,90.74,90.53,90.57,14625.0,85.3209,85.4716,85.2738,85.3115,14625.0
2022-08-11 13:00:00,90.56,90.82,90.52,90.73,13196.0,85.3021,85.547,85.2644,85.4622,13196.0
2022-08-11 13:30:00,90.71,90.72,90.55,90.62,7685.0,85.4434,85.4528,85.2927,85.3586,7685.0
2022-08-11 14:00:00,90.63,90.65,90.27,90.36,15493.0,85.368,85.3869,85.0289,85.1137,15493.0
2022-08-11 14:30:00,90.35,90.35,90.17,90.21,8628.0,85.1043,85.1043,84.9347,84.9724,8628.0
2022-08-11 15:00:00,90.2,90.2,89.75,89.77,17577.0,84.963,84.963,84.5391,84.558,17577.0
2022-08-11 15:30:00,89.75,89.78,89.42,89.64,106876.0,84.5391,84.5674,84.2283,84.4355,106876.0
2022-08-12 09:30:00,90.18,90.39,89.87,90.18,22788.0,84.9442,85.142,84.6522,84.9442,22788.0
2022-08-12 10:00:00,90.09,90.09,89.41,89.75,16224.0,84.8594,84.8594,84.2189,84.5391,16224.0
2022-08-12 10:30:00,89.75,89.88,89.7,89.78,18621.0,84.5391,84.6616,84.492,84.5674,18621.0
2022-08-12 11:00:00,89.77,89.86,89.67,89.84,13038.0,84.558,84.6427,84.4638,84.6239,13038.0
2022-08-12 11:30:00,89.85,89.95,89.75,89.92,13043.0,84.6333,84.7275,84.5391,84.6992,13043.0
2022-08-12 12:00:00,89.94,90.0,89.66,89.76,35283.0,84.7181,84.7746,84.4543,84.5485,35283.0
2022-08-12 12:30:00,89.72,89.81,89.37,89.68,18603.0,84.5109,84.5956,84.1812,84.4732,18603.0
2022-08-12 13:00:00,89.69,89.8,89.54,89.67,41987.0,84.4826,84.5862,84.3413,84.4638,41987.0
2022-08-12 13:30:00,89.64,89.72,89.57,89.67,23022.0,84.4355,84.5109,84.3696,84.4638,23022.0
2022-08-12 14:00:00,89.7,89.7,89.48,89.58,21949.0,84.492,84.492,84.2848,84.379,21949.0
2022-08-12 14:30:00,89.58,89.92,89.58,89.89,66778.0,84.379,84.6992,84.379,84.671,66778.0
2022-08-12 15:00:00,89.95,90.28,89.95,90.25,15873.0,84.7275,85.0383,84.7275,85.0101,15873.0
2022-08-12 15:30:00,90.21,90.72,90.2,90.64,117740.0,84.9724,85.4528,84.963,85.3774,117740.0
2022-08-15 09:30:00,90.69,91.39,90.31,91.31,33865.0,85.4245,86.0839,85.0666,86.0085,33865.0
2022-08-15 10:00:00,91.33,91.8,91.29,91.64,38126.0,86.0274,86.4701,85.9897,86.3194,38126.0
2022-08-15 10:30:00,91.63,91.63,91.3,91.3,27151.0,86.31,86.31,85.9991,85.9991,27151.0
2022-08-15 11:00:00,91.32,91.59,91.24,91.59,25282.0,86.018,86.2723,85.9426,86.2723,25282.0
2022-08-15 11:30:00,91.61,91.77,91.42,91.74,17000.0,86.2911,86.4418,86.1122,86.4136,17000.0
2022-08-15 12:00:00,91.71,91.84,91.62,91.84,13607.0,86.3853,86.5078,86.3005,86.5078,13607.0
2022-08-15 12:30:00,91.85,91.93,91.7,91.78,12490.0,86.5172,86.5925,86.3759,86.4513,12490.0
2022-08-15 13:00:00,91.77,91.91,91.66,91.89,10384.0,86.4418,86.5737,86.3382,86.5549,10384.0
2022-08-15 13:30:00,91.91,91.91,91.74,91.82,19274.0,86.5737,86.5737,86.4136,86.4889,19274.0
2022-08-15 14:00:00,91.85,91.95,91.8,91.82,10800.0,86.5172,86.6114,86.4701,86.4889,10800.0
2022-08-15 14:30:00,91.84,91.86,91.73,91.82,21919.0,86.5078,86.5266,86.4042,86.4889,21919.0
2022-08-15 15:00:00,91.84,91.84,91.58,91.61,17636.0,86.5078,86.5078,86.2629,86.2911,17636.0
2022-08-15 15:30:00,91.6,91.91,91.56,91.83,116810.0,86.2817,86.5737,86.244,86.4984,116810.0
2022-08-16 09:30:00,91.63,92.22,91.63,92.0,43893.0,86.31,86.8657,86.31,86.6585,43893.0
2022-08-16 10:00:00,91.98,92.37,91.98,92.31,20945.0,86.6396,87.007,86.6396,86.9505,20945.0
2022-08-16 10:30:00,92.3,92.53,92.23,92.32,19084.0,86.9411,87.1577,86.8751,86.9599,19084.0
2022-08-16 11:00:00,92.36,92.55,92.26,92.36,28218.0,86.9976,87.1766,86.9034,86.9976,28218.0
2022-08-16 11:30:00,92.36,92.36,92.14,92.26,21536.0,86.9976,86.9976,86.7904,86.9034,21536.0
2022-08-16 12:00:00,92.22,92.5,92.21,92.44,10671.0,86.8657,87.1295,86.8563,87.0729,10671.0
2022-08-16 12:30:00,92.42,92.57,92.4,92.51,7557.0,87.0541,87.1954,87.0353,87.1389,7557.0
2022-08-16 13:00:00,92.48,92.85,92.44,92.75,16608.0,87.1106,87.4591,87.0729,87.3649,16608.0
2022-08-16 13:30:00,92.76,92.9,92.7,92.87,14642.0,87.3744,87.5062,87.3178,87.478,14642.0
2022-08-16 14:00:00,92.87,92.97,92.64,92.65,13399.0,87.478,87.5722,87.2613,87.2707,13399.0
2022-08-16 14:30:00,92.67,92.69,92.37,92.48,15620.0,87.2896,87.3084,87.007,87.1106,15620.0
2022-08-16 15:00:00,92.47,92.47,92.24,92.42,17727.0,87.1012,87.1012,86.8845,87.0541,17727.0
2022-08-16 15:30:00,92.45,92.57,92.38,92.49,101199.0,87.0824,87.1954,87.0164,87.12,101199.0
2022-08-17 09:30:00,92.45,92.85,92.35,92.44,33789.0,87.0824,87.4591,86.9882,87.0729,33789.0
2022-08-17 10:00:00,92.51,92.82,92.32,92.79,65283.0,87.1389,87.4309,86.9599,87.4026,65283.0
2022-08-17 10:30:00,92.8,92.8,92.48,92.67,111256.0,87.412,87.412,87.1106,87.2896,111256.0
2022-08-17 11:00:00,92.67,92.89,92.54,92.87,64918.0,87.2896,87.4968,87.1671,87.478,64918.0
2022-08-17 11:30:00,92.87,92.97,92.7,92.76,24861.0,87.478,87.5722,87.3178,87.3744,24861.0
2022-08-17 12:00:00,92.74,92.84,92.73,92.82,14828.0,87.3555,87.4497,87.3461,87.4309,14828.0
2022-08-17 12:30:00,92.81,92.83,92.69,92.7,13267.0,87.4215,87.4403,87.3084,87.3178,13267.0
2022-08-17 13:00:00,92.67,92.78,92.66,92.7,22581.0,87.2896,87.3932,87.2802,87.3178,22581.0
2022-08-17 13:30:00,92.71,92.85,92.7,92.8,10880.0,87.3273,87.4591,87.3178,87.412,10880.0
2022-08-17 14:00:00,92.82,93.0,92.74,92.74,18680.0,87.4309,87.6004,87.3555,87.3555,18680.0
2022-08-17 14:30:00,92.76,92.93,92.75,92.87,14083.0,87.3744,87.5345,87.3649,87.478,14083.0
2022-08-17 15:00:00,92.85,92.92,92.59,92.75,49522.0,87.4591,87.5251,87.2142,87.3649,49522.0
2022-08-17 15:30:00,92.73,92.81,92.56,92.56,227398.0,87.3461,87.4215,87.186,87.186,227398.0
2022-08-18 09:30:00,92.62,93.0,92.28,92.46,31161.0,87.2425,87.6004,86.9222,87.0918,31161.0
2022-08-18 10:00:00,92.4,92.56,92.24,92.28,18623.0,87.0353,87.186,86.8845,86.9222,18623.0
2022-08-18 10:30:00,92.31,92.41,92.0,92.01,48833.0,86.9505,87.0447,86.6585,86.6679,48833.0
2022-08-18 11:00:00,92.03,92.15,92.0,92.12,20192.0,86.6867,86.7998,86.6585,86.7715,20192.0
2022-08-18 11:30:00,92.14,92.27,92.01,92.03,20960.0,86.7904,86.9128,86.6679,86.6867,20960.0
2022-08-18 12:00:00,92.05,92.05,91.75,91.75,40211.0,86.7056,86.7056,86.423,86.423,40211.0
2022-08-18 12:30:00,91.72,91.78,91.43,91.43,35860.0,86.3947,86.4513,86.1216,86.1216,35860.0
2022-08-18 13:00:00,91.41,91.58,91.41,91.57,14919.0,86.1027,86.2629,86.1027,86.2534,14919.0
2022-08-18 13:30:00,91.57,91.66,91.52,91.57,18872.0,86.2534,86.3382,86.2064,86.2534,18872.0
2022-08-18 14:00:00,91.61,91.83,91.61,91.81,16462.0,86.2911,86.4984,86.2911,86.4795,16462.0
2022-08-18 14:30:00,91.83,92.06,91.76,92.0,37053.0,86.4984,86.715,86.4324,86.6585,37053.0
2022-08-18 15:00:00,91.97,92.22,91.97,92.2,16876.0,86.6302,86.8657,86.6302,86.8469,16876.0
2022-08-18 15:30:00,92.21,92.24,91.96,92.07,135650.0,86.8563,86.8845,86.6208,86.7244,135650.0
2022-08-19 09:30:00,92.06,92.23,91.5,91.81,57590.0,86.715,86.8751,86.1875,86.4795,57590.0
2022-08-19 10:00:00,91.78,91.82,91.37,91.56,36951.0,86.4513,86.4889,86.0651,86.244,36951.0
2022-08-19 10:30:00,91.58,91.65,91.3,91.37,19271.0,86.2629,86.3288,85.9991,86.0651,19271.0
2022-08-19 11:00:00,91.39,91.46,91.2,91.46,41222.0,86.0839,86.1498,85.9049,86.1498,41222.0
2022-08-19 11:30:00,91.48,91.57,91.42,91.55,11329.0,86.1687,86.2534,86.1122,86.2346,11329.0
2022-08-19 12:00:00,91.54,91.68,91.45,91.68,18437.0,86.2252,86.3571,86.1404,86.3571,18437.0
2022-08-19 12:30:00,91.71,91.99,91.71,91.92,16647.0,86.3853,86.6491,86.3853,86.5831,16647.0
2022-08-19 13:00:00,91.88,92.2,91.88,92.16,17492.0,86.5455,86.8469,86.5455,86.8092,17492.0
2022-08-19 13:30:00,92.16,92.16,91.97,91.97,15898.0,86.8092,86.8092,86.6302,86.6302,15898.0
2022-08-19 14:00:00,91.96,91.97,91.65,91.66,20266.0,86.6208,86.6302,86.3288,86.3382,20266.0
2022-08-19 14:30:00,91.64,91.64,91.41,91.48,18370.0,86.3194,86.3194,86.1027,86.1687,18370.0
2022-08-19 15:00:00,91.46,91.57,91.29,91.5,24842.0,86.1498,86.2534,85.9897,86.1875,24842.0
2022-08-19 15:30:00,91.5,91.87,91.46,91.76,178215.0,86.1875,86.536,86.1498,86.4324,178215.0
2022-08-22 09:30:00,91.67,91.67,91.16,91.41,26318.0,86.3476,86.3476,85.8673,86.1027,26318.0
2022-08-22 10:00:00,91.39,91.49,90.86,90.9,14400.0,86.0839,86.1781,85.5847,85.6223,14400.0
2022-08-22 10:30:00,90.84,90.97,90.69,90.72,16512.0,85.5658,85.6883,85.4245,85.4528,16512.0
2022-08-22 11:00:00,90.71,91.06,90.62,90.62,19616.0,85.4434,85.7731,85.3586,85.3586,19616.0
2022-08-22 11:30:00,90.68,90.77,90.49,90.49,14637.0,85.4151,85.4999,85.2362,85.2362,14637.0
2022-08-22 12:00:00,90.47,90.61,90.41,90.5,14743.0,85.2173,85.3492,85.1608,85.2456,14743.0
2022-08-22 12:30:00,90.52,90.54,90.28,90.33,16215.0,85.2644,85.2833,85.0383,85.0854,16215.0
2022-08-22 13:00:00,90.35,90.38,90.24,90.28,14177.0,85.1043,85.1325,85.0007,85.0383,14177.0
2022-08-22 13:30:00,90.3,90.3,89.92,89.94,21434.0,85.0572,85.0572,84.6992,84.7181,21434.0
2022-08-22 14:00:00,89.92,90.08,89.87,90.08,21596.0,84.6992,84.85,84.6522,84.85,21596.0
2022-08-22 14:30:00,90.06,90.32,89.99,90.27,28606.0,84.8311,85.076,84.7652,85.0289,28606.0
2022-08-22 15:00:00,90.26,90.46,90.26,90.35,23354.0,85.0195,85.2079,85.0195,85.1043,23354.0
2022-08-22 15:30:00,90.36,90.45,90.14,90.36,111432.0,85.1137,85.1985,84.9065,85.1137,111432.0
2022-08-23 09:30:00,90.14,90.14,89.6,89.66,25843.0,84.9065,84.9065,84.3978,84.4543,25843.0
2022-08-23 10:00:00,89.74,90.04,89.66,89.79,20818.0,84.5297,84.8123,84.4543,84.5768,20818.0
2022-08-23 10:30:00,89.81,89.88,89.23,89.23,32919.0,84.5956,84.6616,84.0493,84.0493,32919.0
2022-08-23 11:00:00,89.25,89.33,88.92,89.23,51348.0,84.0681,84.1435,83.7573,84.0493,51348.0
2022-08-23 11:30:00,89.26,89.37,89.14,89.16,15457.0,84.0776,84.1812,83.9645,83.9834,15457.0
2022-08-23 12:00:00,89.2,89.22,88.91,88.91,17272.0,84.0211,84.0399,83.7479,83.7479,17272.0
2022-08-23 12:30:00,88.91,89.07,88.86,89.04,11968.0,83.7479,83.8986,83.7008,83.8703,11968.0
2022-08-23 13:00:00,89.03,89.18,88.9,89.14,16265.0,83.8609,84.0022,83.7385,83.9645,16265.0
2022-08-23 13:30:00,89.17,89.21,88.89,88.9,13634.0,83.9928,84.0305,83.7291,83.7385,13634.0
2022-08-23 14:00:00,88.89,88.89,88.57,88.66,18392.0,83.7291,83.7291,83.4276,83.5124,18392.0
2022-08-23 14:30:00,88.67,88.93,88.67,88.91,27027.0,83.5218,83.7667,83.5218,83.7479,27027.0
2022-08-23 15:00:00,88.92,88.95,88.82,88.95,27474.0,83.7573,83.7856,83.6631,83.7856,27474.0
2022-08-23 15:30:00,88.95,89.15,88.89,89.03,114249.0,83.7856,83.974,83.7291,83.8609,114249.0
2022-08-24 09:30:00,89.31,89.36,88.63,88.86,23109.0,84.1247,84.1718,83.4841,83.7008,23109.0
2022-08-24 10:00:00,88.89,89.01,88.76,88.89,15068.0,83.7291,83.8421,83.6066,83.7291,15068.0
2022-08-24 10:30:00,88.84,89.27,88.84,89.13,20172.0,83.682,84.087,83.682,83.9551,20172.0
2022-08-24 11:00:00,89.15,89.17,88.87,89.16,16869.0,83.974,83.9928,83.7102,83.9834,16869.0
2022-08-24 11:30:00,89.18,89.26,89.06,89.19,16223.0,84.0022,84.0776,83.8892,84.0116,16223.0
2022-08-24 12:00:00,89.19,89.19,88.93,88.94,12049.0,84.0116,84.0116,83.7667,83.7761,12049.0
2022-08-24 12:30:00,88.9,88.9,88.43,88.58,18750.0,83.7385,83.7385,83.2958,83.437,18750.0
2022-08-24 13:00:00,88.59,88.6,88.43,88.43,18938.0,83.4465,83.4559,83.2958,83.2958,18938.0
2022-08-24 13:30:00,88.44,88.68,88.43,88.6,17235.0,83.3052,83.5312,83.2958,83.4559,17235.0
2022-08-24 14:00:00,88.61,88.76,88.58,88.75,18638.0,83.4653,83.6066,83.437,83.5972,18638.0
2022-08-24 14:30:00,88.75,88.79,88.65,88.75,24816.0,83.5972,83.6349,83.503,83.5972,24816.0
2022-08-24 15:00:00,88.76,89.0,88.75,88.94,33907.0,83.6066,83.8327,83.5972,83.7761,33907.0
2022-08-24 15:30:00,88.94,89.0,88.77,88.83,167716.0,83.7761,83.8327,83.616,83.6725,167716.0
2022-08-25 09:30:00,88.86,88.97,88.26,88.51,19779.0,83.7008,83.8044,83.1356,83.3711,19779.0
2022-08-25 10:00:00,88.57,88.96,88.56,88.85,37355.0,83.4276,83.795,83.4182,83.6914,37355.0
2022-08-25 10:30:00,88.75,89.14,88.72,89.06,21677.0,83.5972,83.9645,83.5689,83.8892,21677.0
2022-08-25 11:00:00,89.04,89.28,88.82,88.84,29056.0,83.8703,84.0964,83.6631,83.682,29056.0
2022-08-25 11:30:00,88.86,88.92,88.61,88.67,13583.0,83.7008,83.7573,83.4653,83.5218,13583.0
2022-08-25 12:00:00,88.69,88.72,88.42,88.53,11107.0,83.5407,83.5689,83.2863,83.39,11107.0
2022-08-25 12:30:00,88.53,88.6,88.37,88.51,20160.0,83.39,83.4559,83.2392,83.3711,20160.0
2022-08-25 13:00:00,88.5,88.66,88.46,88.62,10815.0,83.3617,83.5124,83.324,83.4747,10815.0
2022-08-25 13:30:00,88.64,88.81,88.61,88.74,10980.0,83.4936,83.6537,83.4653,83.5878,10980.0
2022-08-25 14:00:00,88.76,88.78,88.63,88.69,11020.0,83.6066,83.6254,83.4841,83.5407,11020.0
2022-08-25 14:30:00,88.71,88.78,88.6,88.66,12287.0,83.5595,83.6254,83.4559,83.5124,12287.0
2022-08-25 15:00:00,88.66,88.86,88.65,88.8,13523.0,83.5124,83.7008,83.503,83.6443,13523.0
2022-08-25 15:30:00,88.8,89.06,88.72,89.04,99031.0,83.6443,83.8892,83.5689,83.8703,99031.0
2022-08-26 09:30:00,88.98,89.05,88.65,88.8,25112.0,83.8138,83.8798,83.503,83.6443,25112.0
2022-08-26 10:00:00,88.89,88.91,88.3,88.3,11405.0,83.7291,83.7479,83.1733,83.1733,11405.0
2022-08-26 10:30:00,88.28,88.33,87.89,87.9,25197.0,83.1545,83.2016,82.7871,82.7965,25197.0
2022-08-26 11:00:00,87.86,87.96,87.58,87.77,17709.0,82.7589,82.853,82.4951,82.6741,17709.0
2022-08-26 11:30:00,87.8,87.98,87.7,87.86,14674.0,82.7023,82.8719,82.6081,82.7589,14674.0
2022-08-26 12:00:00,87.84,87.86,87.58,87.8,14511.0,82.74,82.7589,82.4951,82.7023,14511.0
2022-08-26 12:30:00,87.79,87.91,87.69,87.83,9951.0,82.6929,82.8059,82.5987,82.7306,9951.0
2022-08-26 13:00:00,87.81,87.92,87.73,87.88,9409.0,82.7118,82.8154,82.6364,82.7777,9409.0
2022-08-26 13:30:00,87.85,87.87,87.71,87.81,10042.0,82.7494,82.7683,82.6176,82.7118,10042.0
2022-08-26 14:00:00,87.8,87.87,87.67,87.67,18510.0,82.7023,82.7683,82.5799,82.5799,18510.0
2022-08-26 14:30:00,87.64,87.67,87.07,87.22,14016.0,82.5516,82.5799,82.0147,82.156,14016.0
2022-08-26 15:00:00,87.22,87.28,87.02,87.03,52384.0,82.156,82.2125,81.9676,81.977,52384.0
2022-08-26 15:30:00,87.01,87.1,86.48,86.61,143413.0,81.9582,82.043,81.459,81.5814,143413.0
2022-08-29 09:30:00,86.0,86.53,85.51,85.6,49940.0,81.0068,81.5061,80.5453,80.6301,49940.0
2022-08-29 10:00:00,85.64,85.69,85.4,85.52,63654.0,80.6677,80.7148,80.4417,80.5547,63654.0
2022-08-29 10:30:00,85.48,85.72,85.18,85.38,41953.0,80.517,80.7431,80.2345,80.4228,41953.0
2022-08-29 11:00:00,85.4,85.69,85.4,85.64,59943.0,80.4417,80.7148,80.4417,80.6677,59943.0
2022-08-29 11:30:00,85.64,85.93,85.61,85.91,30465.0,80.6677,80.9409,80.6395,80.9221,30465.0
2022-08-29 12:00:00,85.91,86.11,85.7,85.81,34806.0,80.9221,81.1105,80.7243,80.8279,34806.0
2022-08-29 12:30:00,85.79,86.07,85.79,85.91,22910.0,80.809,81.0728,80.809,80.9221,22910.0
2022-08-29 13:00:00,85.93,86.1,85.76,85.8,21601.0,80.9409,81.101,80.7808,80.8185,21601.0
2022-08-29 13:30:00,85.77,85.92,85.75,85.8,24017.0,80.7902,80.9315,80.7714,80.8185,24017.0
2022-08-29 14:00:00,85.78,85.79,85.52,85.58,33396.0,80.7996,80.809,80.5547,80.6112,33396.0
2022-08-29 14:30:00,85.6,86.0,85.59,85.86,34290.0,80.6301,81.0068,80.6206,80.875,34290.0
2022-08-29 15:00:00,85.89,86.27,85.89,86.18,55275.0,80.9032,81.2612,80.9032,81.1764,55275.0
2022-08-29 15:30:00,86.18,86.36,85.87,85.87,173955.0,81.1764,81.3459,80.8844,80.8844,173955.0
2022-08-30 09:30:00,85.77,85.9,85.47,85.5,16505.0,80.7902,80.9126,80.5076,80.5359,16505.0
2022-08-30 10:00:00,85.54,85.75,85.44,85.72,14352.0,80.5736,80.7714,80.4794,80.7431,14352.0
2022-08-30 10:30:00,85.69,85.69,84.81,84.98,24780.0,80.7148,80.7148,79.8859,80.0461,24780.0
2022-08-30 11:00:00,85.05,85.53,85.05,85.44,29222.0,80.112,80.5641,80.112,80.4794,29222.0
2022-08-30 11:30:00,85.39,85.53,85.3,85.36,18630.0,80.4323,80.5641,80.3475,80.404,18630.0
2022-08-30 12:00:00,85.37,85.57,85.32,85.42,18626.0,80.4134,80.6018,80.3663,80.4605,18626.0
2022-08-30 12:30:00,85.45,85.63,85.3,85.57,32596.0,80.4888,80.6583,80.3475,80.6018,32596.0
2022-08-30 13:00:00,85.58,85.66,85.38,85.51,17173.0,80.6112,80.6866,80.4228,80.5453,17173.0
2022-08-30 13:30:00,85.5,85.57,85.16,85.32,16843.0,80.5359,80.6018,80.2156,80.3663,16843.0
2022-08-30 14:00:00,85.29,85.29,84.9,84.94,15082.0,80.3381,80.3381,79.9707,80.0084,15082.0
2022-08-30 14:30:00,84.9,85.03,84.71,84.81,43727.0,79.9707,80.0932,79.7917,79.8859,43727.0
2022-08-30 15:00:00,84.8,85.07,84.77,84.84,23720.0,79.8765,80.1308,79.8483,79.9142,23720.0
2022-08-30 15:30:00,84.79,85.17,84.47,84.78,174984.0,79.8671,80.225,79.5657,79.8577,174984.0
2022-08-31 09:30:00,84.91,85.24,84.54,84.77,32677.0,79.9801,80.291,79.6316,79.8483,32677.0
2022-08-31 10:00:00,84.83,84.95,84.38,84.45,19238.0,79.9048,80.0178,79.4809,79.5468,19238.0
2022-08-31 10:30:00,84.47,84.72,84.41,84.67,22231.0,79.5657,79.8012,79.5092,79.7541,22231.0
2022-08-31 11:00:00,84.68,84.76,84.31,84.41,17383.0,79.7635,79.8388,79.415,79.5092,17383.0
2022-08-31 11:30:00,84.45,84.66,84.37,84.55,9251.0,79.5468,79.7446,79.4715,79.641,9251.0
2022-08-31 12:00:00,84.55,84.59,84.22,84.25,11302.0,79.641,79.6787,79.3302,79.3584,11302.0
2022-08-31 12:30:00,84.24,84.31,84.19,84.27,11211.0,79.349,79.415,79.3019,79.3773,11211.0
2022-08-31 13:00:00,84.33,84.54,84.33,84.37,14159.0,79.4338,79.6316,79.4338,79.4715,14159.0
2022-08-31 13:30:00,84.35,84.52,84.33,84.45,20108.0,79.4526,79.6128,79.4338,79.5468,20108.0
2022-08-31 14:00:00,84.43,84.5,84.25,84.3,18400.0,79.528,79.5939,79.3584,79.4055,18400.0
2022-08-31 14:30:00,84.27,84.27,83.95,84.08,39357.0,79.3773,79.3773,79.0759,79.1983,39357.0
2022-08-31 15:00:00,84.09,84.37,84.02,84.17,23974.0,79.2077,79.4715,79.1418,79.2831,23974.0
2022-08-31 15:30:00,84.16,84.37,84.0,84.09,173599.0,79.2737,79.4715,79.123,79.2077,173599.0
2022-09-01 09:30:00,83.67,83.99,83.03,83.79,64523.0,78.8121,79.1135,78.2093,78.9252,64523.0
2022-09-01 10:00:00,83.83,83.98,83.5,83.82,50723.0,78.9628,79.1041,78.652,78.9534,50723.0
2022-09-01 10:30:00,83.83,83.98,83.56,83.97,22930.0,78.9628,79.1041,78.7085,79.0947,22930.0
2022-09-01 11:00:00,83.96,84.74,83.95,84.72,22260.0,79.0853,79.82,79.0759,79.8012,22260.0
2022-09-01 11:30:00,84.73,84.97,84.55,84.69,21978.0,79.8106,80.0366,79.641,79.7729,21978.0
2022-09-01 12:00:00,84.7,84.97,84.57,84.67,24716.0,79.7823,80.0366,79.6599,79.7541,24716.0
2022-09-01 12:30:00,84.65,84.83,84.46,84.46,17783.0,79.7352,79.9048,79.5563,79.5563,17783.0
2022-09-01 13:00:00,84.47,84.62,84.33,84.58,23042.0,79.5657,79.707,79.4338,79.6693,23042.0
2022-09-01 13:30:00,84.57,84.59,84.38,84.46,13695.0,79.6599,79.6787,79.4809,79.5563,13695.0
2022-09-01 14:00:00,84.47,84.69,84.35,84.67,20534.0,79.5657,79.7729,79.4526,79.7541,20534.0
2022-09-01 14:30:00,84.69,84.76,84.56,84.71,30474.0,79.7729,79.8388,79.6504,79.7917,30474.0
2022-09-01 15:00:00,84.7,84.72,84.39,84.47,35441.0,79.7823,79.8012,79.4903,79.5657,35441.0
2022-09-01 15:30:00,84.4,84.86,84.34,84.77,143551.0,79.4997,79.933,79.4432,79.8483,143551.0
2022-09-02 09:30:00,85.26,85.62,85.05,85.24,30905.0,80.3098,80.6489,80.112,80.291,30905.0
2022-09-02 10:00:00,85.18,85.42,84.79,85.28,19014.0,80.2345,80.4605,79.8671,80.3286,19014.0
2022-09-02 10:30:00,85.3,85.38,85.0,85.03,31449.0,80.3475,80.4228,80.0649,80.0932,31449.0
2022-09-02 11:00:00,85.01,85.24,84.87,85.04,18149.0,80.0743,80.291,79.9425,80.1026,18149.0
2022-09-02 11:30:00,85.05,85.1,84.87,84.97,14060.0,80.112,80.1591,79.9425,80.0366,14060.0
2022-09-02 12:00:00,84.95,85.0,84.23,84.25,12156.0,80.0178,80.0649,79.3396,79.3584,12156.0
2022-09-02 12:30:00,84.22,84.25,83.87,83.95,19973.0,79.3302,79.3584,79.0005,79.0759,19973.0
2022-09-02 13:00:00,83.97,83.97,83.2,83.21,17984.0,79.0947,79.0947,78.3694,78.3788,17984.0
2022-09-02 13:30:00,83.2,83.45,83.13,83.22,21930.0,78.3694,78.6049,78.3035,78.3883,21930.0
2022-09-02 14:00:00,83.21,83.3,82.95,83.23,53047.0,78.3788,78.4636,78.1339,78.3977,53047.0
2022-09-02 14:30:00,83.21,83.45,83.1,83.14,23589.0,78.3788,78.6049,78.2752,78.3129,23589.0
2022-09-02 15:00:00,83.12,83.44,83.01,83.1,32998.0,78.2941,78.5955,78.1904,78.2752,32998.0
2022-09-02 15:30:00,83.1,83.15,82.58,83.08,173347.0,78.2752,78.3223,77.7854,78.2564,173347.0
2022-09-06 09:30:00,83.22,83.29,82.46,82.8,30377.0,78.3883,78.4542,77.6724,77.9926,30377.0
2022-09-06 10:00:00,82.8,83.21,82.51,83.13,47799.0,77.9926,78.3788,77.7195,78.3035,47799.0
2022-09-06 10:30:00,83.14,83.52,83.0,83.15,26160.0,78.3129,78.6708,78.181,78.3223,26160.0
2022-09-06 11:00:00,83.16,83.39,82.89,82.96,22988.0,78.3317,78.5484,78.0774,78.1433,22988.0
2022-09-06 11:30:00,82.97,83.13,82.63,82.63,20176.0,78.1528,78.3035,77.8325,77.8325,20176.0
2022-09-06 12:00:00,82.59,82.63,82.04,82.16,26199.0,77.7948,77.8325,77.2768,77.3898,26199.0
2022-09-06 12:30:00,82.15,82.33,82.09,82.23,26167.0,77.3804,77.5499,77.3239,77.4557,26167.0
2022-09-06 13:00:00,82.22,82.22,81.83,81.99,37682.0,77.4463,77.4463,77.079,77.2297,37682.0
2022-09-06 13:30:00,81.98,82.37,81.93,82.37,39999.0,77.2202,77.5876,77.1731,77.5876,39999.0
2022-09-06 14:00:00,82.37,82.56,82.21,82.21,22235.0,77.5876,77.7666,77.4369,77.4369,22235.0
2022-09-06 14:30:00,82.22,82.3,81.94,82.01,52613.0,77.4463,77.5217,77.1826,77.2485,52613.0
2022-09-06 15:00:00,82.01,82.26,81.98,82.16,28929.0,77.2485,77.484,77.2202,77.3898,28929.0
2022-09-06 15:30:00,82.15,82.37,81.97,82.25,202711.0,77.3804,77.5876,77.2108,77.4746,202711.0
2022-09-07 09:30:00,82.26,83.07,82.18,82.87,32221.0,77.484,78.247,77.4086,78.0586,32221.0
2022-09-07 10:00:00,82.82,83.45,82.77,83.28,41110.0,78.0115,78.6049,77.9644,78.4448,41110.0
2022-09-07 10:30:00,83.2,83.84,83.16,83.75,37797.0,78.3694,78.9723,78.3317,78.8875,37797.0
2022-09-07 11:00:00,83.78,84.2,83.74,84.11,45532.0,78.9157,79.3114,78.8781,79.2266,45532.0
2022-09-07 11:30:00,84.1,84.22,83.99,84.01,36368.0,79.2172,79.3302,79.1135,79.1324,36368.0
2022-09-07 12:00:00,84.01,84.07,83.59,83.84,24871.0,79.1324,79.1889,78.7368,78.9723,24871.0
2022-09-07 12:30:00,83.82,84.21,83.77,84.2,23955.0,78.9534,79.3208,78.9063,79.3114,23955.0
2022-09-07 13:00:00,84.19,84.36,84.14,84.23,14151.0,79.3019,79.4621,79.2548,79.3396,14151.0
2022-09-07 13:30:00,84.2,84.6,84.15,84.55,15223.0,79.3114,79.6881,79.2643,79.641,15223.0
2022-09-07 14:00:00,84.53,84.75,84.49,84.67,20088.0,79.6222,79.8294,79.5845,79.7541,20088.0
2022-09-07 14:30:00,84.66,84.86,84.65,84.81,23144.0,79.7446,79.933,79.7352,79.8859,23144.0
2022-09-07 15:00:00,84.78,84.83,84.56,84.7,31722.0,79.8577,79.9048,79.6504,79.7823,31722.0
2022-09-07 15:30:00,84.69,85.07,84.45,85.0,171577.0,79.7729,80.1308,79.5468,80.0649,171577.0
2022-09-08 09:30:00,78.98,80.49,78.27,78.27,537295.0,74.3944,75.8168,73.7256,73.7256,537295.0
2022-09-08 10:00:00,78.31,78.9,77.67,78.22,339644.0,73.7633,74.3191,73.1605,73.6785,339644.0
2022-09-08 10:30:00,78.2,78.89,78.18,78.84,221165.0,73.6597,74.3096,73.6409,74.2626,221165.0
2022-09-08 11:00:00,78.84,79.59,78.78,79.02,142468.0,74.2626,74.969,74.206,74.4321,142468.0
2022-09-08 11:30:00,79.04,79.06,78.45,78.76,119755.0,74.4509,74.4698,73.8952,74.1872,119755.0
2022-09-08 12:00:00,78.76,78.76,77.98,78.59,256442.0,74.1872,74.1872,73.4525,74.0271,256442.0
2022-09-08 12:30:00,78.57,79.15,78.48,78.89,107245.0,74.0082,74.5546,73.9235,74.3096,107245.0
2022-09-08 13:00:00,78.9,79.8,78.9,79.56,145190.0,74.3191,75.1668,74.3191,74.9407,145190.0
2022-09-08 13:30:00,79.55,79.94,79.45,79.75,80888.0,74.9313,75.2987,74.8371,75.1197,80888.0
2022-09-08 14:00:00,79.77,80.08,79.76,80.0,89304.0,75.1386,75.4306,75.1291,75.3552,89304.0
2022-09-08 14:30:00,80.01,80.17,79.62,79.77,123449.0,75.3646,75.5153,74.9973,75.1386,123449.0
2022-09-08 15:00:00,79.75,79.81,79.41,79.51,100195.0,75.1197,75.1762,74.7995,74.8937,100195.0
2022-09-08 15:30:00,79.53,79.53,79.05,79.31,422616.0,74.9125,74.9125,74.4604,74.7053,422616.0
2022-09-09 09:30:00,79.51,79.56,77.93,79.01,190263.0,74.8937,74.9407,73.4054,74.4227,190263.0
2022-09-09 10:00:00,78.96,80.16,78.96,80.14,107144.0,74.3756,75.5059,74.3756,75.4871,107144.0
2022-09-09 10:30:00,80.13,80.32,79.95,80.11,64303.0,75.4777,75.6566,75.3081,75.4588,64303.0
2022-09-09 11:00:00,80.13,80.19,79.17,79.32,47806.0,75.4777,75.5342,74.5734,74.7147,47806.0
2022-09-09 11:30:00,79.35,79.57,79.13,79.19,40584.0,74.7429,74.9502,74.5357,74.5922,40584.0
2022-09-09 12:00:00,79.13,79.26,79.0,79.26,32445.0,74.5357,74.6582,74.4133,74.6582,32445.0
2022-09-09 12:30:00,79.25,79.72,79.23,79.71,35864.0,74.6487,75.0915,74.6299,75.082,35864.0
2022-09-09 13:00:00,79.72,79.8,79.59,79.68,30569.0,75.0915,75.1668,74.969,75.0538,30569.0
2022-09-09 13:30:00,79.68,79.95,79.68,79.86,28476.0,75.0538,75.3081,75.0538,75.2233,28476.0
2022-09-09 14:00:00,79.87,80.27,79.78,80.21,35309.0,75.2328,75.6095,75.148,75.553,35309.0
2022-09-09 14:30:00,80.23,80.9,80.23,80.78,77448.0,75.5718,76.2029,75.5718,76.0899,77448.0
2022-09-09 15:00:00,80.75,80.78,80.08,80.09,47903.0,76.0617,76.0899,75.4306,75.44,47903.0
2022-09-09 15:30:00,80.09,80.37,79.8,79.89,233197.0,75.44,75.7037,75.1668,75.2516,233197.0
2022-09-12 09:30:00,80.0,81.51,79.73,80.91,93201.0,75.3552,76.7775,75.1009,76.2124,93201.0
2022-09-12 10:00:00,80.9,80.9,80.32,80.65,51525.0,76.2029,76.2029,75.6566,75.9675,51525.0
2022-09-12 10:30:00,80.66,80.87,80.53,80.77,50233.0,75.9769,76.1747,75.8544,76.0805,50233.0
2022-09-12 11:00:00,80.75,81.03,80.74,80.91,29725.0,76.0617,76.3254,76.0522,76.2124,29725.0
2022-09-12 11:30:00,80.94,81.11,80.48,80.77,46168.0,76.2406,76.4008,75.8073,76.0805,46168.0
2022-09-12 12:00:00,80.84,80.97,80.63,80.71,26350.0,76.1464,76.2689,75.9486,76.024,26350.0
2022-09-12 12:30:00,80.76,81.04,80.68,80.7,55927.0,76.0711,76.3348,75.9957,76.0146,55927.0
2022-09-12 13:00:00,80.73,81.25,80.64,81.14,36451.0,76.0428,76.5326,75.958,76.429,36451.0
2022-09-12 13:30:00,81.14,81.57,81.1,81.4,152710.0,76.429,76.834,76.3913,76.6739,152710.0
2022-09-12 14:00:00,81.37,81.45,81.05,81.08,39581.0,76.6457,76.721,76.3442,76.3725,39581.0
2022-09-12 14:30:00,81.09,81.46,81.02,81.33,50568.0,76.3819,76.7304,76.316,76.608,50568.0
2022-09-12 15:00:00,81.36,81.5,81.19,81.2,47903.0,76.6362,76.7681,76.4761,76.4855,47903.0
2022-09-12 15:30:00,81.23,81.43,81.13,81.43,218357.0,76.5138,76.7022,76.4196,76.7022,218357.0
2022-09-13 09:30:00,80.85,81.11,80.21,80.29,63425.0,76.1559,76.4008,75.553,75.6284,63425.0
2022-09-13 10:00:00,80.25,80.74,80.08,80.61,47819.0,75.5907,76.0522,75.4306,75.9298,47819.0
2022-09-13 10:30:00,80.6,80.88,80.37,80.39,92761.0,75.9204,76.1841,75.7037,75.7226,92761.0
2022-09-13 11:00:00,80.34,80.51,80.13,80.17,24102.0,75.6755,75.8356,75.4777,75.5153,24102.0
2022-09-13 11:30:00,80.13,80.4,80.13,80.35,32812.0,75.4777,75.732,75.4777,75.6849,32812.0
2022-09-13 12:00:00,80.35,80.5,80.2,80.25,34663.0,75.6849,75.8262,75.5436,75.5907,34663.0
2022-09-13 12:30:00,80.22,80.4,80.2,80.29,50302.0,75.5624,75.732,75.5436,75.6284,50302.0
2022-09-13 13:00:00,80.26,80.46,80.24,80.43,20320.0,75.6001,75.7885,75.5813,75.7602,20320.0
2022-09-13 13:30:00,80.41,80.43,80.23,80.29,18343.0,75.7414,75.7602,75.5718,75.6284,18343.0
2022-09-13 14:00:00,80.27,80.3,80.03,80.06,26720.0,75.6095,75.6378,75.3835,75.4117,26720.0
2022-09-13 14:30:00,80.06,80.11,79.86,79.92,31855.0,75.4117,75.4588,75.2233,75.2798,31855.0
2022-09-13 15:00:00,79.89,79.99,79.71,79.71,162189.0,75.2516,75.3458,75.082,75.082,162189.0
2022-09-13 15:30:00,79.72,79.78,79.26,79.52,327486.0,75.0915,75.148,74.6582,74.9031,327486.0
2022-09-14 09:30:00,79.51,79.74,79.2,79.48,28124.0,74.8937,75.1103,74.6017,74.8654,28124.0
2022-09-14 10:00:00,79.47,79.75,79.05,79.59,33228.0,74.856,75.1197,74.4604,74.969,33228.0
2022-09-14 10:30:00,79.59,80.0,79.58,79.79,25891.0,74.969,75.3552,74.9596,75.1574,25891.0
2022-09-14 11:00:00,79.77,79.88,79.51,79.52,76201.0,75.1386,75.2422,74.8937,74.9031,76201.0
2022-09-14 11:30:00,79.54,79.65,79.38,79.55,30667.0,74.9219,75.0255,74.7712,74.9313,30667.0
2022-09-14 12:00:00,79.55,79.79,79.55,79.62,88956.0,74.9313,75.1574,74.9313,74.9973,88956.0
2022-09-14 12:30:00,79.61,79.72,79.5,79.55,73865.0,74.9878,75.0915,74.8842,74.9313,73865.0
2022-09-14 13:00:00,79.55,79.77,79.46,79.77,29291.0,74.9313,75.1386,74.8466,75.1386,29291.0
2022-09-14 13:30:00,79.82,79.87,79.45,79.61,64643.0,75.1857,75.2328,74.8371,74.9878,64643.0
2022-09-14 14:00:00,79.61,79.79,79.56,79.67,41275.0,74.9878,75.1574,74.9407,75.0444,41275.0
2022-09-14 14:30:00,79.65,79.73,79.49,79.62,53118.0,75.0255,75.1009,74.8748,74.9973,53118.0
2022-09-14 15:00:00,79.62,79.64,79.36,79.53,157032.0,74.9973,75.0161,74.7524,74.9125,157032.0
2022-09-14 15:30:00,79.52,79.57,79.14,79.41,241945.0,74.9031,74.9502,74.5451,74.7995,241945.0
2022-09-15 09:30:00,79.32,79.61,78.82,79.34,70306.0,74.7147,74.9878,74.2437,74.7335,70306.0
2022-09-15 10:00:00,79.34,79.44,79.06,79.28,69330.0,74.7335,74.8277,74.4698,74.677,69330.0
2022-09-15 10:30:00,79.3,79.52,79.3,79.51,35058.0,74.6958,74.9031,74.6958,74.8937,35058.0
2022-09-15 11:00:00,79.5,79.62,79.37,79.48,20068.0,74.8842,74.9973,74.7618,74.8654,20068.0
2022-09-15 11:30:00,79.47,79.52,79.14,79.28,119410.0,74.856,74.9031,74.5451,74.677,119410.0
2022-09-15 12:00:00,79.27,79.41,79.1,79.2,55062.0,74.6676,74.7995,74.5075,74.6017,55062.0
2022-09-15 12:30:00,79.21,79.27,79.03,79.13,25171.0,74.6111,74.6676,74.4415,74.5357,25171.0
2022-09-15 13:00:00,79.14,79.55,79.13,79.49,23778.0,74.5451,74.9313,74.5357,74.8748,23778.0
2022-09-15 13:30:00,79.54,79.57,79.2,79.23,20463.0,74.9219,74.9502,74.6017,74.6299,20463.0
2022-09-15 14:00:00,79.2,79.47,79.08,79.47,31222.0,74.6017,74.856,74.4886,74.856,31222.0
2022-09-15 14:30:00,79.45,79.5,79.26,79.27,30182.0,74.8371,74.8842,74.6582,74.6676,30182.0
2022-09-15 15:00:00,79.28,79.29,78.67,78.68,34369.0,74.677,74.6864,74.1024,74.1118,34369.0
2022-09-15 15:30:00,78.68,78.77,78.48,78.55,156026.0,74.1118,74.1966,73.9235,73.9894,156026.0
2022-09-16 09:30:00,78.48,78.48,77.81,77.88,221732.0,73.9235,73.9235,73.2924,73.3583,221732.0
2022-09-16 10:00:00,77.9,78.6,77.87,78.56,53984.0,73.3771,74.0365,73.3489,73.9988,53984.0
2022-09-16 10:30:00,78.62,78.9,78.59,78.67,45335.0,74.0553,74.3191,74.0271,74.1024,45335.0
2022-09-16 11:00:00,78.65,78.85,78.46,78.62,33853.0,74.0836,74.272,73.9046,74.0553,33853.0
2022-09-16 11:30:00,78.61,78.79,78.46,78.79,25651.0,74.0459,74.2155,73.9046,74.2155,25651.0
2022-09-16 12:00:00,78.85,78.86,78.31,78.39,40245.0,74.272,74.2814,73.7633,73.8387,40245.0
2022-09-16 12:30:00,78.36,78.4,78.15,78.39,18858.0,73.8104,73.8481,73.6126,73.8387,18858.0
2022-09-16 13:00:00,78.4,78.45,78.32,78.39,15431.0,73.8481,73.8952,73.7727,73.8387,15431.0
2022-09-16 13:30:00,78.38,78.52,78.27,78.39,25135.0,73.8293,73.9611,73.7256,73.8387,25135.0
2022-09-16 14:00:00,78.4,78.9,78.38,78.87,23863.0,73.8481,74.3191,73.8293,74.2908,23863.0
2022-09-16 14:30:00,78.85,79.13,78.78,79.05,34628.0,74.272,74.5357,74.206,74.4604,34628.0
2022-09-16 15:00:00,79.06,79.18,78.94,79.09,44894.0,74.4698,74.5828,74.3567,74.498,44894.0
2022-09-16 15:30:00,79.1,79.21,78.73,79.14,306418.0,74.5075,74.6111,74.1589,74.5451,306418.0
2022-09-19 09:30:00,79.29,79.39,78.68,78.68,33152.0,74.6864,74.7806,74.1118,74.1118,33152.0
2022-09-19 10:00:00,78.61,78.81,78.43,78.75,22768.0,74.0459,74.2343,73.8764,74.1778,22768.0
2022-09-19 10:30:00,78.76,78.85,78.38,78.41,23105.0,74.1872,74.272,73.8293,73.8575,23105.0
2022-09-19 11:00:00,78.42,78.59,78.11,78.11,19243.0,73.8669,74.0271,73.5749,73.5749,19243.0
2022-09-19 11:30:00,78.1,78.33,78.03,78.18,20240.0,73.5655,73.7822,73.4996,73.6409,20240.0
2022-09-19 12:00:00,78.17,78.27,78.11,78.24,19579.0,73.6315,73.7256,73.5749,73.6974,19579.0
2022-09-19 12:30:00,78.24,78.64,78.24,78.59,21037.0,73.6974,74.0742,73.6974,74.0271,21037.0
2022-09-19 13:00:00,78.62,78.8,78.49,78.65,34710.0,74.0553,74.2249,73.9329,74.0836,34710.0
2022-09-19 13:30:00,78.66,78.66,78.35,78.37,32448.0,74.093,74.093,73.801,73.8198,32448.0
2022-09-19 14:00:00,78.38,78.44,78.25,78.36,49750.0,73.8293,73.8858,73.7068,73.8104,49750.0
2022-09-19 14:30:00,78.36,78.42,78.27,78.38,28529.0,73.8104,73.8669,73.7256,73.8293,28529.0
2022-09-19 15:00:00,78.39,78.82,78.39,78.74,43910.0,73.8387,74.2437,73.8387,74.1684,43910.0
2022-09-19 15:30:00,78.76,78.9,78.65,78.86,171327.0,74.1872,74.3191,74.0836,74.2814,171327.0
2022-09-20 09:30:00,78.56,78.78,78.0,78.36,49444.0,73.9988,74.206,73.4713,73.8104,49444.0
2022-09-20 10:00:00,78.32,78.79,78.27,78.57,41382.0,73.7727,74.2155,73.7256,74.0082,41382.0
2022-09-20 10:30:00,78.56,78.57,78.12,78.15,34615.0,73.9988,74.0082,73.5844,73.6126,34615.0
2022-09-20 11:00:00,78.15,78.21,77.76,77.87,43583.0,73.6126,73.6691,73.2453,73.3489,43583.0
2022-09-20 11:30:00,77.83,78.01,77.75,77.99,21500.0,73.3112,73.4807,73.2358,73.4619,21500.0
2022-09-20 12:00:00,77.99,78.02,77.73,77.74,14621.0,73.4619,73.4902,73.217,73.2264,14621.0
2022-09-20 12:30:00,77.74,77.74,77.52,77.61,21309.0,73.2264,73.2264,73.0192,73.104,21309.0
2022-09-20 13:00:00,77.56,77.6,77.33,77.37,20297.0,73.0569,73.0945,72.8402,72.8779,20297.0
2022-09-20 13:30:00,77.33,77.44,77.15,77.19,21515.0,72.8402,72.9438,72.6707,72.7084,21515.0
2022-09-20 14:00:00,77.17,77.47,77.14,77.41,24436.0,72.6895,72.9721,72.6613,72.9156,24436.0
2022-09-20 14:30:00,77.4,77.47,77.14,77.43,36559.0,72.9062,72.9721,72.6613,72.9344,36559.0
2022-09-20 15:00:00,77.42,77.5,77.25,77.44,29137.0,72.925,73.0004,72.7649,72.9438,29137.0
2022-09-20 15:30:00,77.44,77.73,77.31,77.37,207811.0,72.9438,73.217,72.8214,72.8779,207811.0
2022-09-21 09:30:00,77.77,78.45,77.77,78.45,53765.0,73.2547,73.8952,73.2547,73.8952,53765.0
2022-09-21 10:00:00,78.45,78.86,78.45,78.76,85259.0,73.8952,74.2814,73.8952,74.1872,85259.0
2022-09-21 10:30:00,78.75,78.82,78.52,78.76,34775.0,74.1778,74.2437,73.9611,74.1872,34775.0
2022-09-21 11:00:00,78.73,78.77,78.57,78.7,39752.0,74.1589,74.1966,74.0082,74.1307,39752.0
2022-09-21 11:30:00,78.72,78.76,78.51,78.55,24655.0,74.1495,74.1872,73.9517,73.9894,24655.0
2022-09-21 12:00:00,78.54,78.89,78.48,78.87,29371.0,73.98,74.3096,73.9235,74.2908,29371.0
2022-09-21 12:30:00,78.88,78.88,78.57,78.6,18519.0,74.3002,74.3002,74.0082,74.0365,18519.0
2022-09-21 13:00:00,78.58,78.73,78.45,78.58,21207.0,74.0176,74.1589,73.8952,74.0176,21207.0
2022-09-21 13:30:00,78.57,78.69,78.54,78.6,24411.0,74.0082,74.1213,73.98,74.0365,24411.0
2022-09-21 14:00:00,78.6,78.6,77.73,78.02,42194.0,74.0365,74.0365,73.217,73.4902,42194.0
2022-09-21 14:30:00,77.97,78.89,77.79,78.52,83398.0,73.4431,74.3096,73.2735,73.9611,83398.0
2022-09-21 15:00:00,78.52,78.57,77.6,77.65,85046.0,73.9611,74.0082,73.0945,73.1416,85046.0
2022-09-21 15:30:00,77.63,77.75,77.29,77.3,175279.0,73.1228,73.2358,72.8025,72.812,175279.0
2022-09-22 09:30:00,77.29,77.53,76.86,77.13,52405.0,72.8025,73.0286,72.3975,72.6518,52405.0
2022-09-22 10:00:00,77.11,77.28,76.95,77.08,44256.0,72.633,72.7931,72.4823,72.6047,44256.0
2022-09-22 10:30:00,77.15,77.34,77.01,77.28,27535.0,72.6707,72.8496,72.5388,72.7931,27535.0
2022-09-22 11:00:00,77.27,77.46,76.94,76.94,29307.0,72.7837,72.9627,72.4729,72.4729,29307.0
2022-09-22 11:30:00,76.89,77.16,76.84,76.84,27794.0,72.4258,72.6801,72.3787,72.3787,27794.0
2022-09-22 12:00:00,76.81,77.2,76.8,77.08,34869.0,72.3504,72.7178,72.341,72.6047,34869.0
2022-09-22 12:30:00,77.08,77.32,76.93,77.15,27740.0,72.6047,72.8308,72.4634,72.6707,27740.0
2022-09-22 13:00:00,77.14,77.34,76.97,77.34,25132.0,72.6613,72.8496,72.5011,72.8496,25132.0
2022-09-22 13:30:00,77.37,77.44,77.27,77.32,23714.0,72.8779,72.9438,72.7837,72.8308,23714.0
2022-09-22 14:00:00,77.31,77.32,76.84,76.89,25660.0,72.8214,72.8308,72.3787,72.4258,25660.0
2022-09-22 14:30:00,76.89,77.0,76.76,76.85,45698.0,72.4258,72.5294,72.3033,72.3881,45698.0
2022-09-22 15:00:00,76.85,76.97,76.62,76.81,57808.0,72.3881,72.5011,72.1714,72.3504,57808.0
2022-09-22 15:30:00,76.81,77.2,76.66,76.66,169516.0,72.3504,72.7178,72.2091,72.2091,169516.0
2022-09-23 09:30:00,76.07,76.3,75.64,75.96,70354.0,71.6534,71.87,71.2483,71.5498,70354.0
2022-09-23 10:00:00,76.01,76.19,75.94,76.13,33682.0,71.5969,71.7664,71.5309,71.7099,33682.0
2022-09-23 10:30:00,76.1,76.22,75.57,75.69,25337.0,71.6816,71.7947,71.1824,71.2954,25337.0
2022-09-23 11:00:00,75.72,76.04,75.71,75.96,27566.0,71.3237,71.6251,71.3143,71.5498,27566.0
2022-09-23 11:30:00,75.98,76.03,75.6,75.75,21021.0,71.5686,71.6157,71.2107,71.352,21021.0
2022-09-23 12:00:00,75.76,75.76,75.35,75.37,27219.0,71.3614,71.3614,70.9752,70.994,27219.0
2022-09-23 12:30:00,75.41,75.62,75.2,75.62,30948.0,71.0317,71.2295,70.8339,71.2295,30948.0
2022-09-23 13:00:00,75.66,75.79,75.51,75.52,27912.0,71.2672,71.3896,71.1259,71.1353,27912.0
2022-09-23 13:30:00,75.54,75.67,75.49,75.6,24769.0,71.1542,71.2766,71.1071,71.2107,24769.0
2022-09-23 14:00:00,75.59,75.68,75.2,75.21,26112.0,71.2012,71.286,70.8339,70.8433,26112.0
2022-09-23 14:30:00,75.21,75.26,74.96,75.03,43249.0,70.8433,70.8904,70.6078,70.6738,43249.0
2022-09-23 15:00:00,75.02,75.74,75.0,75.69,39487.0,70.6643,71.3425,70.6455,71.2954,39487.0
2022-09-23 15:30:00,75.7,76.1,75.7,76.05,147124.0,71.3049,71.6816,71.3049,71.6345,147124.0
2022-09-26 09:30:00,75.91,76.01,75.37,75.39,51509.0,71.5027,71.5969,70.994,71.0129,51509.0
2022-09-26 10:00:00,75.46,76.18,75.41,76.12,43073.0,71.0788,71.757,71.0317,71.7005,43073.0
2022-09-26 10:30:00,76.05,76.12,75.76,75.88,28624.0,71.6345,71.7005,71.3614,71.4744,28624.0
2022-09-26 11:00:00,75.87,76.16,75.71,75.71,32430.0,71.465,71.7382,71.3143,71.3143,32430.0
2022-09-26 11:30:00,75.75,76.04,75.7,76.01,25293.0,71.352,71.6251,71.3049,71.5969,25293.0
2022-09-26 12:00:00,76.03,76.05,75.58,75.67,26094.0,71.6157,71.6345,71.1918,71.2766,26094.0
2022-09-26 12:30:00,75.66,75.71,75.46,75.69,29794.0,71.2672,71.3143,71.0788,71.2954,29794.0
2022-09-26 13:00:00,75.67,75.76,75.02,75.07,70005.0,71.2766,71.3614,70.6643,70.7114,70005.0
2022-09-26 13:30:00,75.1,75.2,74.93,75.06,44913.0,70.7397,70.8339,70.5796,70.702,44913.0
2022-09-26 14:00:00,75.03,75.5,75.03,75.25,39773.0,70.6738,71.1165,70.6738,70.881,39773.0
2022-09-26 14:30:00,75.2,75.54,75.2,75.45,40235.0,70.8339,71.1542,70.8339,71.0694,40235.0
2022-09-26 15:00:00,75.44,75.65,75.41,75.48,37951.0,71.06,71.2578,71.0317,71.0976,37951.0
2022-09-26 15:30:00,75.48,75.87,75.33,75.37,130815.0,71.0976,71.465,70.9563,70.994,130815.0
2022-09-27 09:30:00,75.65,76.48,75.65,75.78,41384.0,71.2578,72.0396,71.2578,71.3802,41384.0
2022-09-27 10:00:00,75.83,75.84,75.06,75.06,26948.0,71.4273,71.4367,70.702,70.702,26948.0
2022-09-27 10:30:00,75.09,75.79,75.08,75.44,34542.0,70.7303,71.3896,70.7209,71.06,34542.0
2022-09-27 11:00:00,75.4,75.51,74.9,74.9,43564.0,71.0223,71.1259,70.5513,70.5513,43564.0
2022-09-27 11:30:00,74.9,75.08,74.78,74.84,24869.0,70.5513,70.7209,70.4383,70.4948,24869.0
2022-09-27 12:00:00,74.84,74.93,74.38,74.46,33978.0,70.4948,70.5796,70.0615,70.1369,33978.0
2022-09-27 12:30:00,74.45,74.53,74.29,74.49,18097.0,70.1274,70.2028,69.9767,70.1651,18097.0
2022-09-27 13:00:00,74.44,74.53,74.25,74.26,31671.0,70.118,70.2028,69.939,69.9485,31671.0
2022-09-27 13:30:00,74.24,74.52,74.18,74.49,63535.0,69.9296,70.1934,69.8731,70.1651,63535.0
2022-09-27 14:00:00,74.5,74.84,74.47,74.83,58109.0,70.1745,70.4948,70.1463,70.4854,58109.0
2022-09-27 14:30:00,74.83,75.0,74.6,74.84,55788.0,70.4854,70.6455,70.2687,70.4948,55788.0
2022-09-27 15:00:00,74.83,74.87,74.51,74.69,69626.0,70.4854,70.5231,70.184,70.3535,69626.0
2022-09-27 15:30:00,74.75,74.75,74.37,74.44,170805.0,70.41,70.41,70.0521,70.118,170805.0
2022-09-28 09:30:00,74.86,74.92,73.93,74.27,72294.0,70.5136,70.5701,69.6376,69.9579,72294.0
2022-09-28 10:00:00,74.3,74.87,74.24,74.79,32640.0,69.9861,70.5231,69.9296,70.4477,32640.0
2022-09-28 10:30:00,74.71,74.89,74.54,74.67,21874.0,70.3723,70.5419,70.2122,70.3347,21874.0
2022-09-28 11:00:00,74.64,74.84,74.52,74.67,24734.0,70.3064,70.4948,70.1934,70.3347,24734.0
2022-09-28 11:30:00,74.7,74.85,74.55,74.74,22405.0,70.3629,70.5042,70.2216,70.4006,22405.0
2022-09-28 12:00:00,74.77,75.07,74.73,74.88,29860.0,70.4289,70.7114,70.3912,70.5325,29860.0
2022-09-28 12:30:00,74.86,74.99,74.67,74.88,25178.0,70.5136,70.6361,70.3347,70.5325,25178.0
2022-09-28 13:00:00,74.91,75.2,74.78,75.08,36689.0,70.5607,70.8339,70.4383,70.7209,36689.0
2022-09-28 13:30:00,75.05,75.07,74.7,74.77,27779.0,70.6926,70.7114,70.3629,70.4289,27779.0
2022-09-28 14:00:00,74.78,74.93,74.76,74.89,21763.0,70.4383,70.5796,70.4194,70.5419,21763.0
2022-09-28 14:30:00,74.89,75.02,74.84,74.89,33847.0,70.5419,70.6643,70.4948,70.5419,33847.0
2022-09-28 15:00:00,74.87,75.34,74.87,75.2,40173.0,70.5231,70.9658,70.5231,70.8339,40173.0
2022-09-28 15:30:00,75.2,75.5,74.99,75.0,170805.0,70.8339,71.1165,70.6361,70.6455,170805.0
2022-09-29 09:30:00,74.99,74.99,74.06,74.06,43292.0,70.6361,70.6361,69.7601,69.7601,43292.0
2022-09-29 10:00:00,74.0,74.0,73.7,73.78,30726.0,69.7036,69.7036,69.421,69.4963,30726.0
2022-09-29 10:30:00,73.87,73.99,73.81,73.91,24419.0,69.5811,69.6941,69.5246,69.6188,24419.0
2022-09-29 11:00:00,73.9,74.19,73.7,73.77,44706.0,69.6094,69.8825,69.421,69.4869,44706.0
2022-09-29 11:30:00,73.78,74.01,73.66,73.91,29209.0,69.4963,69.713,69.3833,69.6188,29209.0
2022-09-29 12:00:00,73.89,73.93,73.6,73.63,46307.0,69.5999,69.6376,69.3268,69.355,46307.0
2022-09-29 12:30:00,73.62,73.73,73.39,73.39,34089.0,69.3456,69.4492,69.129,69.129,34089.0
2022-09-29 13:00:00,73.36,73.39,73.25,73.37,22108.0,69.1007,69.129,68.9971,69.1101,22108.0
2022-09-29 13:30:00,73.35,73.46,73.08,73.08,49982.0,69.0913,69.1949,68.837,68.837,49982.0
2022-09-29 14:00:00,73.08,73.2,72.95,73.17,34546.0,68.837,68.95,68.7145,68.9218,34546.0
2022-09-29 14:30:00,73.19,73.29,73.06,73.08,45630.0,68.9406,69.0348,68.8181,68.837,45630.0
2022-09-29 15:00:00,73.07,73.25,73.01,73.09,58762.0,68.8276,68.9971,68.771,68.8464,58762.0
2022-09-29 15:30:00,73.1,73.69,73.07,73.54,214108.0,68.8558,69.4116,68.8276,69.2703,214108.0
2022-09-30 09:30:00,73.68,73.94,72.77,72.97,42198.0,69.4021,69.647,68.545,68.7334,42198.0
2022-09-30 10:00:00,72.89,72.99,72.28,72.53,46748.0,68.658,68.7522,68.0834,68.3189,46748.0
2022-09-30 10:30:00,72.56,73.15,72.56,72.9,32135.0,68.3472,68.9029,68.3472,68.6674,32135.0
2022-09-30 11:00:00,72.91,73.06,72.81,72.9,28672.0,68.6768,68.8181,68.5827,68.6674,28672.0
2022-09-30 11:30:00,72.9,73.03,72.25,72.33,31558.0,68.6674,68.7899,68.0552,68.1305,31558.0
2022-09-30 12:00:00,72.34,72.36,72.09,72.21,40371.0,68.1399,68.1588,67.9045,68.0175,40371.0
2022-09-30 12:30:00,72.18,72.35,72.15,72.17,21909.0,67.9892,68.1494,67.961,67.9798,21909.0
2022-09-30 13:00:00,72.13,72.14,71.84,72.03,30640.0,67.9421,67.9516,67.669,67.8479,30640.0
2022-09-30 13:30:00,72.05,72.15,71.93,71.98,38181.0,67.8668,67.961,67.7537,67.8008,38181.0
2022-09-30 14:00:00,71.96,72.12,71.79,71.82,27854.0,67.782,67.9327,67.6219,67.6501,27854.0
2022-09-30 14:30:00,71.81,71.92,71.44,71.48,54708.0,67.6407,67.7443,67.2922,67.3299,54708.0
2022-09-30 15:00:00,71.5,71.77,71.43,71.61,138170.0,67.3487,67.603,67.2828,67.4523,138170.0
2022-09-30 15:30:00,71.62,71.84,71.19,71.34,223080.0,67.4617,67.669,67.0567,67.198,223080.0
2022-10-03 09:30:00,72.06,72.22,71.19,71.92,124862.0,67.8762,68.0269,67.0567,67.7443,124862.0
2022-10-03 10:00:00,71.97,72.41,71.95,72.17,32341.0,67.7914,68.2059,67.7726,67.9798,32341.0
2022-10-03 10:30:00,72.14,72.32,71.87,71.9,30944.0,67.9516,68.1211,67.6972,67.7255,30944.0
2022-10-03 11:00:00,71.89,72.26,71.89,72.06,33738.0,67.7161,68.0646,67.7161,67.8762,33738.0
2022-10-03 11:30:00,72.08,72.18,71.64,71.69,23610.0,67.895,67.9892,67.4806,67.5277,23610.0
2022-10-03 12:00:00,71.68,71.86,71.62,71.74,25619.0,67.5183,67.6878,67.4617,67.5748,25619.0
2022-10-03 12:30:00,71.77,71.97,71.73,71.96,26209.0,67.603,67.7914,67.5654,67.782,26209.0
2022-10-03 13:00:00,71.98,72.24,71.95,72.04,34858.0,67.8008,68.0457,67.7726,67.8574,34858.0
2022-10-03 13:30:00,72.06,72.28,72.04,72.28,47313.0,67.8762,68.0834,67.8574,68.0834,47313.0
2022-10-03 14:00:00,72.28,72.61,72.28,72.56,42781.0,68.0834,68.3943,68.0834,68.3472,42781.0
2022-10-03 14:30:00,72.55,72.6,72.41,72.53,44449.0,68.3377,68.3848,68.2059,68.3189,44449.0
2022-10-03 15:00:00,72.55,72.69,72.38,72.5,34265.0,68.3377,68.4696,68.1776,68.2907,34265.0
2022-10-03 15:30:00,72.49,72.6,72.31,72.39,168616.0,68.2812,68.3848,68.1117,68.187,168616.0
2022-10-04 09:30:00,72.69,74.08,72.58,74.05,74634.0,68.4696,69.7789,68.366,69.7507,74634.0
2022-10-04 10:00:00,74.1,74.43,74.1,74.19,47544.0,69.7978,70.1086,69.7978,69.8825,47544.0
2022-10-04 10:30:00,74.18,74.49,73.69,73.96,42904.0,69.8731,70.1651,69.4116,69.6659,42904.0
2022-10-04 11:00:00,73.99,74.12,73.74,73.94,36581.0,69.6941,69.8166,69.4587,69.647,36581.0
2022-10-04 11:30:00,73.93,74.08,73.64,73.73,22208.0,69.6376,69.7789,69.3645,69.4492,22208.0
2022-10-04 12:00:00,73.71,74.0,73.71,73.97,23260.0,69.4304,69.7036,69.4304,69.6753,23260.0
2022-10-04 12:30:00,73.97,74.12,73.74,73.85,18240.0,69.6753,69.8166,69.4587,69.5623,18240.0
2022-10-04 13:00:00,73.85,73.85,73.5,73.78,31008.0,69.5623,69.5623,69.2326,69.4963,31008.0
2022-10-04 13:30:00,73.84,74.1,73.84,73.98,78571.0,69.5529,69.7978,69.5529,69.6847,78571.0
2022-10-04 14:00:00,73.97,74.13,73.9,73.92,41771.0,69.6753,69.826,69.6094,69.6282,41771.0
2022-10-04 14:30:00,73.87,74.2,73.87,74.17,29179.0,69.5811,69.892,69.5811,69.8637,29179.0
2022-10-04 15:00:00,74.17,74.23,73.96,74.22,72434.0,69.8637,69.9202,69.6659,69.9108,72434.0
2022-10-04 15:30:00,74.22,74.54,74.08,74.41,249377.0,69.9108,70.2122,69.7789,70.0898,249377.0
2022-10-05 09:30:00,73.83,73.97,72.22,72.22,53995.0,69.5434,69.6753,68.0269,68.0269,53995.0
2022-10-05 10:00:00,72.21,72.39,71.76,72.02,73813.0,68.0175,68.187,67.5936,67.8385,73813.0
2022-10-05 10:30:00,72.0,72.46,71.97,72.15,76665.0,67.8197,68.253,67.7914,67.961,76665.0
2022-10-05 11:00:00,72.13,72.55,72.13,72.35,52524.0,67.9421,68.3377,67.9421,68.1494,52524.0
2022-10-05 11:30:00,72.36,72.7,72.32,72.5,35804.0,68.1588,68.479,68.1211,68.2907,35804.0
2022-10-05 12:00:00,72.48,73.13,72.37,72.91,58700.0,68.2718,68.8841,68.1682,68.6768,58700.0
2022-10-05 12:30:00,72.91,73.21,72.81,73.1,24520.0,68.6768,68.9594,68.5827,68.8558,24520.0
2022-10-05 13:00:00,73.06,73.41,73.05,73.32,51774.0,68.8181,69.1478,68.8087,69.063,51774.0
2022-10-05 13:30:00,73.33,73.33,73.0,73.03,47843.0,69.0725,69.0725,68.7616,68.7899,47843.0
2022-10-05 14:00:00,73.04,73.38,72.99,73.32,67270.0,68.7993,69.1196,68.7522,69.063,67270.0
2022-10-05 14:30:00,73.28,73.36,73.17,73.29,65743.0,69.0254,69.1007,68.9218,69.0348,65743.0
2022-10-05 15:00:00,73.31,73.63,73.29,73.51,91886.0,69.0536,69.355,69.0348,69.242,91886.0
2022-10-05 15:30:00,73.51,73.7,73.16,73.3,289322.0,69.242,69.421,68.9123,69.0442,289322.0
2022-10-06 09:30:00,74.13,77.97,73.75,74.31,307391.0,69.826,73.4431,69.4681,69.9956,307391.0
2022-10-06 10:00:00,74.16,74.32,73.68,73.73,114253.0,69.8543,70.005,69.4021,69.4492,114253.0
2022-10-06 10:30:00,73.83,74.25,73.58,74.16,85802.0,69.5434,69.939,69.3079,69.8543,85802.0
2022-10-06 11:00:00,74.14,74.67,73.88,74.14,87012.0,69.8354,70.3347,69.5905,69.8354,87012.0
2022-10-06 11:30:00,74.13,74.13,73.65,73.78,76493.0,69.826,69.826,69.3739,69.4963,76493.0
2022-10-06 12:00:00,73.72,73.79,72.99,73.49,110640.0,69.4398,69.5058,68.7522,69.2232,110640.0
2022-10-06 12:30:00,73.48,73.93,73.45,73.81,57204.0,69.2138,69.6376,69.1855,69.5246,57204.0
2022-10-06 13:00:00,73.86,73.96,73.61,73.84,57064.0,69.5717,69.6659,69.3362,69.5529,57064.0
2022-10-06 13:30:00,73.82,74.0,73.49,73.52,117972.0,69.534,69.7036,69.2232,69.2514,117972.0
2022-10-06 14:00:00,73.46,73.48,73.23,73.34,52276.0,69.1949,69.2138,68.9783,69.0819,52276.0
2022-10-06 14:30:00,73.35,73.42,72.63,72.69,90984.0,69.0913,69.1572,68.4131,68.4696,90984.0
2022-10-06 15:00:00,72.69,72.83,72.43,72.81,104679.0,68.4696,68.6015,68.2247,68.5827,104679.0
2022-10-06 15:30:00,72.82,72.83,72.2,72.48,368579.0,68.5921,68.6015,68.0081,68.2718,368579.0
2022-10-07 09:30:00,72.18,73.27,71.95,72.95,104253.0,68.3318,69.3637,68.114,69.0607,104253.0
2022-10-07 10:00:00,72.96,73.63,72.75,73.52,93040.0,69.0702,69.7045,68.8714,69.6003,93040.0
2022-10-07 10:30:00,73.52,73.96,73.44,73.64,85905.0,69.6003,70.0169,69.5246,69.7139,85905.0
2022-10-07 11:00:00,73.65,73.87,73.24,73.87,54836.0,69.7234,69.9317,69.3353,69.9317,54836.0
2022-10-07 11:30:00,73.86,74.09,73.63,73.63,61231.0,69.9222,70.1399,69.7045,69.7045,61231.0
2022-10-07 12:00:00,73.61,73.61,72.72,72.79,57383.0,69.6855,69.6855,68.843,68.9092,57383.0
2022-10-07 12:30:00,72.8,73.16,72.78,73.03,47559.0,68.9187,69.2595,68.8998,69.1365,47559.0
2022-10-07 13:00:00,73.03,73.21,72.95,73.05,46225.0,69.1365,69.3069,69.0607,69.1554,46225.0
2022-10-07 13:30:00,73.06,73.19,72.82,73.11,60276.0,69.1649,69.2879,68.9376,69.2122,60276.0
2022-10-07 14:00:00,73.11,73.16,72.89,72.97,48979.0,69.2122,69.2595,69.0039,69.0797,48979.0
2022-10-07 14:30:00,72.96,73.11,72.84,73.09,53448.0,69.0702,69.2122,68.9566,69.1933,53448.0
2022-10-07 15:00:00,73.09,73.33,72.86,72.96,98566.0,69.1933,69.4205,68.9755,69.0702,98566.0
2022-10-07 15:30:00,72.97,73.55,72.91,73.45,237681.0,69.0797,69.6287,69.0229,69.5341,237681.0
2022-10-10 09:30:00,73.98,75.45,73.81,75.3,76872.0,70.0358,71.4274,69.8749,71.2854,76872.0
2022-10-10 10:00:00,75.31,75.31,74.45,74.97,78862.0,71.2949,71.2949,70.4807,70.973,78862.0
2022-10-10 10:30:00,74.94,75.34,74.74,75.34,51525.0,70.9446,71.3233,70.7553,71.3233,51525.0
2022-10-10 11:00:00,75.31,75.31,74.9,74.92,57727.0,71.2949,71.2949,70.9068,70.9257,57727.0
2022-10-10 11:30:00,74.91,75.4,74.8,75.19,62850.0,70.9162,71.3801,70.8121,71.1813,62850.0
2022-10-10 12:00:00,75.18,75.29,75.03,75.06,49569.0,71.1718,71.276,71.0298,71.0582,49569.0
2022-10-10 12:30:00,75.06,75.15,74.84,74.84,59915.0,71.0582,71.1434,70.85,70.85,59915.0
2022-10-10 13:00:00,74.84,74.87,74.55,74.79,45310.0,70.85,70.8784,70.5754,70.8026,45310.0
2022-10-10 13:30:00,74.79,75.22,74.79,75.16,45785.0,70.8026,71.2097,70.8026,71.1529,45785.0
2022-10-10 14:00:00,75.18,75.62,75.12,75.6,47812.0,71.1718,71.5884,71.115,71.5694,47812.0
2022-10-10 14:30:00,75.61,75.93,75.6,75.84,104526.0,71.5789,71.8818,71.5694,71.7966,104526.0
2022-10-10 15:00:00,75.85,76.14,75.74,75.84,85814.0,71.8061,72.0806,71.702,71.7966,85814.0
2022-10-10 15:30:00,75.83,76.03,75.78,75.87,287915.0,71.7872,71.9765,71.7398,71.825,287915.0
2022-10-11 09:30:00,75.73,75.97,75.37,75.84,103667.0,71.6925,71.9197,71.3517,71.7966,103667.0
2022-10-11 10:00:00,75.83,76.54,75.81,76.43,103050.0,71.7872,72.4593,71.7682,72.3552,103050.0
2022-10-11 10:30:00,76.43,76.79,76.41,76.55,47516.0,72.3552,72.696,72.3363,72.4688,47516.0
2022-10-11 11:00:00,76.56,76.91,76.55,76.77,66045.0,72.4783,72.8096,72.4688,72.6771,66045.0
2022-10-11 11:30:00,76.75,76.94,76.69,76.79,41248.0,72.6581,72.838,72.6013,72.696,41248.0
2022-10-11 12:00:00,76.77,76.85,76.68,76.76,48717.0,72.6771,72.7528,72.5919,72.6676,48717.0
2022-10-11 12:30:00,76.73,76.91,76.68,76.71,45177.0,72.6392,72.8096,72.5919,72.6203,45177.0
2022-10-11 13:00:00,76.71,76.78,76.34,76.34,48860.0,72.6203,72.6865,72.27,72.27,48860.0
2022-10-11 13:30:00,76.36,76.55,76.27,76.47,39909.0,72.2889,72.4688,72.2037,72.3931,39909.0
2022-10-11 14:00:00,76.49,76.67,76.29,76.54,38439.0,72.412,72.5824,72.2226,72.4593,38439.0
2022-10-11 14:30:00,76.55,76.71,75.98,76.0,55024.0,72.4688,72.6203,71.9292,71.9481,55024.0
2022-10-11 15:00:00,75.99,76.16,75.79,76.08,166679.0,71.9386,72.0996,71.7493,72.0238,166679.0
2022-10-11 15:30:00,76.06,76.27,75.79,75.84,357377.0,72.0049,72.2037,71.7493,71.7966,357377.0
2022-10-12 09:30:00,76.16,76.36,75.77,76.07,39201.0,72.0996,72.2889,71.7304,72.0144,39201.0
2022-10-12 10:00:00,76.07,76.2,75.75,75.77,69879.0,72.0144,72.1374,71.7114,71.7304,69879.0
2022-10-12 10:30:00,75.77,75.87,75.22,75.28,67788.0,71.7304,71.825,71.2097,71.2665,67788.0
2022-10-12 11:00:00,75.29,75.34,75.09,75.14,47033.0,71.276,71.3233,71.0866,71.134,47033.0
2022-10-12 11:30:00,75.16,75.42,75.08,75.29,64537.0,71.1529,71.399,71.0772,71.276,64537.0
2022-10-12 12:00:00,75.32,75.62,75.32,75.47,25723.0,71.3044,71.5884,71.3044,71.4464,25723.0
2022-10-12 12:30:00,75.49,75.49,75.27,75.44,23513.0,71.4653,71.4653,71.257,71.418,23513.0
2022-10-12 13:00:00,75.46,75.59,75.37,75.49,20374.0,71.4369,71.56,71.3517,71.4653,20374.0
2022-10-12 13:30:00,75.49,75.49,74.93,75.05,31166.0,71.4653,71.4653,70.9352,71.0488,31166.0
2022-10-12 14:00:00,75.06,75.14,74.75,75.02,68875.0,71.0582,71.134,70.7648,71.0204,68875.0
2022-10-12 14:30:00,75.02,75.07,74.61,74.69,55678.0,71.0204,71.0677,70.6322,70.708,55678.0
2022-10-12 15:00:00,74.69,74.75,74.52,74.64,68667.0,70.708,70.7648,70.547,70.6606,68667.0
2022-10-12 15:30:00,74.65,74.87,74.46,74.48,212065.0,70.6701,70.8784,70.4902,70.5091,212065.0
2022-10-13 09:30:00,73.37,74.11,73.02,73.83,63969.0,69.4583,70.1589,69.127,69.8938,63969.0
2022-10-13 10:00:00,73.85,74.12,73.3,73.36,72515.0,69.9127,70.1683,69.3921,69.4489,72515.0
2022-10-13 10:30:00,73.37,73.72,73.36,73.54,68442.0,69.4583,69.7897,69.4489,69.6193,68442.0
2022-10-13 11:00:00,73.5,74.57,73.3,74.53,59354.0,69.5814,70.5943,69.3921,70.5565,59354.0
2022-10-13 11:30:00,74.52,75.09,74.44,74.92,46054.0,70.547,71.0866,70.4713,70.9257,46054.0
2022-10-13 12:00:00,74.94,75.11,74.66,74.78,35983.0,70.9446,71.1056,70.6796,70.7932,35983.0
2022-10-13 12:30:00,74.75,75.16,74.62,75.07,37783.0,70.7648,71.1529,70.6417,71.0677,37783.0
2022-10-13 13:00:00,75.07,75.23,74.89,75.14,29159.0,71.0677,71.2192,70.8973,71.134,29159.0
2022-10-13 13:30:00,75.15,75.33,75.1,75.33,34619.0,71.1434,71.3138,71.0961,71.3138,34619.0
2022-10-13 14:00:00,75.32,75.4,74.89,74.94,36028.0,71.3044,71.3801,70.8973,70.9446,36028.0
2022-10-13 14:30:00,74.95,75.28,74.93,75.24,51070.0,70.9541,71.2665,70.9352,71.2286,51070.0
2022-10-13 15:00:00,75.24,75.37,74.88,74.91,76658.0,71.2286,71.3517,70.8878,70.9162,76658.0
2022-10-13 15:30:00,74.89,75.0,74.59,74.88,218236.0,70.8973,71.0014,70.6133,70.8878,218236.0
2022-10-14 09:30:00,75.23,75.82,75.02,75.65,33393.0,71.2192,71.7777,71.0204,71.6168,33393.0
2022-10-14 10:00:00,75.57,75.61,74.62,74.81,36889.0,71.541,71.5789,70.6417,70.8216,36889.0
2022-10-14 10:30:00,74.82,74.96,74.48,74.63,37275.0,70.831,70.9636,70.5091,70.6512,37275.0
2022-10-14 11:00:00,74.65,74.8,74.07,74.41,33828.0,70.6701,70.8121,70.121,70.4429,33828.0
2022-10-14 11:30:00,74.39,74.39,74.04,74.09,30744.0,70.4239,70.4239,70.0926,70.1399,30744.0
2022-10-14 12:00:00,74.08,74.25,73.74,73.81,37892.0,70.1305,70.2914,69.8086,69.8749,37892.0
2022-10-14 12:30:00,73.83,74.04,73.69,73.8,29421.0,69.8938,70.0926,69.7613,69.8654,29421.0
2022-10-14 13:00:00,73.81,74.0,73.8,73.97,24520.0,69.8749,70.0547,69.8654,70.0263,24520.0
2022-10-14 13:30:00,73.91,74.03,73.81,74.03,24833.0,69.9695,70.0831,69.8749,70.0831,24833.0
2022-10-14 14:00:00,74.01,74.02,73.77,73.9,26325.0,70.0642,70.0737,69.837,69.9601,26325.0
2022-10-14 14:30:00,73.91,73.97,73.51,73.58,30841.0,69.9695,70.0263,69.5909,69.6571,30841.0
2022-10-14 15:00:00,73.61,73.77,73.34,73.75,42561.0,69.6855,69.837,69.4299,69.8181,42561.0
2022-10-14 15:30:00,73.74,73.94,73.43,73.57,155858.0,69.8086,69.9979,69.5151,69.6477,155858.0
2022-10-17 09:30:00,74.07,74.52,73.86,74.01,35116.0,70.121,70.547,69.9222,70.0642,35116.0
2022-10-17 10:00:00,73.92,74.09,73.67,73.71,32140.0,69.979,70.1399,69.7423,69.7802,32140.0
2022-10-17 10:30:00,73.69,74.2,73.55,73.84,48083.0,69.7613,70.2441,69.6287,69.9033,48083.0
2022-10-17 11:00:00,73.82,73.86,73.11,73.45,41424.0,69.8843,69.9222,69.2122,69.5341,41424.0
2022-10-17 11:30:00,73.45,73.55,73.37,73.52,35547.0,69.5341,69.6287,69.4583,69.6003,35547.0
2022-10-17 12:00:00,73.61,73.7,73.48,73.5,31177.0,69.6855,69.7707,69.5625,69.5814,31177.0
2022-10-17 12:30:00,73.51,73.63,73.37,73.38,20596.0,69.5909,69.7045,69.4583,69.4678,20596.0
2022-10-17 13:00:00,73.36,73.53,73.26,73.45,25448.0,69.4489,69.6098,69.3542,69.5341,25448.0
2022-10-17 13:30:00,73.45,73.71,73.44,73.64,30219.0,69.5341,69.7802,69.5246,69.7139,30219.0
2022-10-17 14:00:00,73.64,73.8,73.46,73.57,46338.0,69.7139,69.8654,69.5435,69.6477,46338.0
2022-10-17 14:30:00,73.58,73.72,73.53,73.64,23705.0,69.6571,69.7897,69.6098,69.7139,23705.0
2022-10-17 15:00:00,73.61,73.7,73.5,73.52,32019.0,69.6855,69.7707,69.5814,69.6003,32019.0
2022-10-17 15:30:00,73.53,73.83,73.48,73.63,127389.0,69.6098,69.8938,69.5625,69.7045,127389.0
2022-10-18 09:30:00,74.64,75.46,74.43,75.46,40468.0,70.6606,71.4369,70.4618,71.4369,40468.0
2022-10-18 10:00:00,75.44,75.67,75.03,75.11,23653.0,71.418,71.6357,71.0298,71.1056,23653.0
2022-10-18 10:30:00,75.12,75.27,75.08,75.15,26673.0,71.115,71.257,71.0772,71.1434,26673.0
2022-10-18 11:00:00,75.13,75.27,74.79,74.89,27189.0,71.1245,71.257,70.8026,70.8973,27189.0
2022-10-18 11:30:00,74.91,74.92,74.48,74.66,43866.0,70.9162,70.9257,70.5091,70.6796,43866.0
2022-10-18 12:00:00,74.67,74.83,74.61,74.75,22815.0,70.689,70.8405,70.6322,70.7648,22815.0
2022-10-18 12:30:00,74.74,74.92,74.65,74.7,28992.0,70.7553,70.9257,70.6701,70.7174,28992.0
2022-10-18 13:00:00,74.72,74.72,74.43,74.62,38800.0,70.7364,70.7364,70.4618,70.6417,38800.0
2022-10-18 13:30:00,74.6,74.74,74.42,74.62,23355.0,70.6227,70.7553,70.4523,70.6417,23355.0
2022-10-18 14:00:00,74.62,74.63,74.37,74.5,24422.0,70.6417,70.6512,70.405,70.5281,24422.0
2022-10-18 14:30:00,74.47,74.49,74.11,74.26,30426.0,70.4997,70.5186,70.1589,70.3009,30426.0
2022-10-18 15:00:00,74.26,74.34,74.1,74.26,47562.0,70.3009,70.3766,70.1494,70.3009,47562.0
2022-10-18 15:30:00,74.26,74.62,74.22,74.61,202154.0,70.3009,70.6417,70.263,70.6322,202154.0
2022-10-19 09:30:00,74.8,75.66,74.8,75.43,93657.0,70.8121,71.6262,70.8121,71.4085,93657.0
2022-10-19 10:00:00,75.44,75.7,75.27,75.68,45943.0,71.418,71.6641,71.257,71.6452,45943.0
2022-10-19 10:30:00,75.66,75.74,75.55,75.61,31486.0,71.6262,71.702,71.5221,71.5789,31486.0
2022-10-19 11:00:00,75.6,75.62,75.04,75.08,45200.0,71.5694,71.5884,71.0393,71.0772,45200.0
2022-10-19 11:30:00,75.08,75.31,75.03,75.16,29222.0,71.0772,71.2949,71.0298,71.1529,29222.0
2022-10-19 12:00:00,75.15,75.15,74.58,74.64,46008.0,71.1434,71.1434,70.6038,70.6606,46008.0
2022-10-19 12:30:00,74.67,74.77,74.42,74.49,14785.0,70.689,70.7837,70.4523,70.5186,14785.0
2022-10-19 13:00:00,74.46,74.52,74.22,74.43,15853.0,70.4902,70.547,70.263,70.4618,15853.0
2022-10-19 13:30:00,74.41,74.61,74.35,74.6,18796.0,70.4429,70.6322,70.3861,70.6227,18796.0
2022-10-19 14:00:00,74.62,74.86,74.59,74.77,19845.0,70.6417,70.8689,70.6133,70.7837,19845.0
2022-10-19 14:30:00,74.81,74.82,74.52,74.59,21228.0,70.8216,70.831,70.547,70.6133,21228.0
2022-10-19 15:00:00,74.61,74.91,74.61,74.66,27478.0,70.6322,70.9162,70.6322,70.6796,27478.0
2022-10-19 15:30:00,74.65,74.72,74.48,74.7,135978.0,70.6701,70.7364,70.5091,70.7174,135978.0
2022-10-20 09:30:00,74.52,74.85,74.4,74.59,56500.0,70.547,70.8594,70.4334,70.6133,56500.0
2022-10-20 10:00:00,74.57,75.14,74.49,74.89,50217.0,70.5943,71.134,70.5186,70.8973,50217.0
2022-10-20 10:30:00,74.8,74.8,74.16,74.38,45474.0,70.8121,70.8121,70.2062,70.4145,45474.0
2022-10-20 11:00:00,74.37,74.46,74.13,74.23,36206.0,70.405,70.4902,70.1778,70.2725,36206.0
2022-10-20 11:30:00,74.24,74.55,74.13,74.13,87619.0,70.2819,70.5754,70.1778,70.1778,87619.0
2022-10-20 12:00:00,74.08,74.13,73.54,73.71,20254.0,70.1305,70.1778,69.6193,69.7802,20254.0
2022-10-20 12:30:00,73.73,73.84,73.58,73.77,12874.0,69.7991,69.9033,69.6571,69.837,12874.0
2022-10-20 13:00:00,73.73,73.75,73.48,73.62,18732.0,69.7991,69.8181,69.5625,69.695,18732.0
2022-10-20 13:30:00,73.63,73.65,73.28,73.35,22493.0,69.7045,69.7234,69.3731,69.4394,22493.0
2022-10-20 14:00:00,73.34,73.34,72.93,72.97,26355.0,69.4299,69.4299,69.0418,69.0797,26355.0
2022-10-20 14:30:00,72.93,73.12,72.85,73.05,28938.0,69.0418,69.2217,68.966,69.1554,28938.0
2022-10-20 15:00:00,73.03,73.19,72.85,72.9,28214.0,69.1365,69.2879,68.966,69.0134,28214.0
2022-10-20 15:30:00,72.9,73.01,72.75,72.79,158164.0,69.0134,69.1175,68.8714,68.9092,158164.0
2022-10-21 09:30:00,72.58,72.83,72.07,72.83,103764.0,68.7104,68.9471,68.2276,68.9471,103764.0
2022-10-21 10:00:00,73.0,73.17,72.76,72.76,19030.0,69.1081,69.269,68.8808,68.8808,19030.0
2022-10-21 10:30:00,72.74,72.75,72.25,72.27,22100.0,68.8619,68.8714,68.398,68.417,22100.0
2022-10-21 11:00:00,72.26,72.57,72.1,72.48,15383.0,68.4075,68.701,68.256,68.6158,15383.0
2022-10-21 11:30:00,72.55,72.76,72.43,72.72,15044.0,68.682,68.8808,68.5684,68.843,15044.0
2022-10-21 12:00:00,72.8,73.08,72.79,72.99,24793.0,68.9187,69.1838,68.9092,69.0986,24793.0
2022-10-21 12:30:00,73.01,73.26,72.93,73.21,12382.0,69.1175,69.3542,69.0418,69.3069,12382.0
2022-10-21 13:00:00,73.23,73.36,73.05,73.13,11653.0,69.3258,69.4489,69.1554,69.2311,11653.0
2022-10-21 13:30:00,73.18,73.4,73.16,73.37,17704.0,69.2785,69.4867,69.2595,69.4583,17704.0
2022-10-21 14:00:00,73.36,73.59,73.33,73.54,27477.0,69.4489,69.6666,69.4205,69.6193,27477.0
2022-10-21 14:30:00,73.58,73.73,73.53,73.72,28506.0,69.6571,69.7991,69.6098,69.7897,28506.0
2022-10-21 15:00:00,73.73,73.92,73.64,73.92,35114.0,69.7991,69.979,69.7139,69.979,35114.0
2022-10-21 15:30:00,73.91,73.92,73.66,73.84,111695.0,69.9695,69.979,69.7329,69.9033,111695.0
2022-10-24 09:30:00,74.45,75.23,74.41,74.6,33400.0,70.4807,71.2192,70.4429,70.6227,33400.0
2022-10-24 10:00:00,74.61,74.66,73.75,74.15,24981.0,70.6322,70.6796,69.8181,70.1967,24981.0
2022-10-24 10:30:00,73.98,74.14,73.58,73.71,30816.0,70.0358,70.1873,69.6571,69.7802,30816.0
2022-10-24 11:00:00,73.66,74.23,73.59,74.22,36285.0,69.7329,70.2725,69.6666,70.263,36285.0
2022-10-24 11:30:00,74.23,74.62,74.1,74.52,43263.0,70.2725,70.6417,70.1494,70.547,43263.0
2022-10-24 12:00:00,74.49,74.86,74.43,74.85,25534.0,70.5186,70.8689,70.4618,70.8594,25534.0
2022-10-24 12:30:00,74.84,74.89,74.44,74.53,33006.0,70.85,70.8973,70.4713,70.5565,33006.0
2022-10-24 13:00:00,74.53,74.62,74.2,74.32,41841.0,70.5565,70.6417,70.2441,70.3577,41841.0
2022-10-24 13:30:00,74.35,74.38,74.0,74.0,22330.0,70.3861,70.4145,70.0547,70.0547,22330.0
2022-10-24 14:00:00,74.0,74.37,74.0,74.33,20027.0,70.0547,70.405,70.0547,70.3671,20027.0
2022-10-24 14:30:00,74.33,74.69,74.31,74.61,18449.0,70.3671,70.708,70.3482,70.6322,18449.0
2022-10-24 15:00:00,74.61,74.72,74.59,74.62,25335.0,70.6322,70.7364,70.6133,70.6417,25335.0
2022-10-24 15:30:00,74.57,74.59,74.32,74.51,135194.0,70.5943,70.6133,70.3577,70.5375,135194.0
2022-10-25 09:30:00,74.53,75.32,74.27,75.27,56135.0,70.5565,71.3044,70.3103,71.257,56135.0
2022-10-25 10:00:00,75.21,75.64,75.02,75.58,34532.0,71.2002,71.6073,71.0204,71.5505,34532.0
2022-10-25 10:30:00,75.58,75.74,75.43,75.44,29425.0,71.5505,71.702,71.4085,71.418,29425.0
2022-10-25 11:00:00,75.48,75.93,75.39,75.86,26399.0,71.4558,71.8818,71.3706,71.8156,26399.0
2022-10-25 11:30:00,75.83,75.95,75.66,75.66,42185.0,71.7872,71.9008,71.6262,71.6262,42185.0
2022-10-25 12:00:00,75.69,76.04,75.58,75.9,39321.0,71.6546,71.986,71.5505,71.8534,39321.0
2022-10-25 12:30:00,75.89,75.99,75.81,75.81,16462.0,71.844,71.9386,71.7682,71.7682,16462.0
2022-10-25 13:00:00,75.83,76.13,75.73,76.12,28733.0,71.7872,72.0712,71.6925,72.0617,28733.0
2022-10-25 13:30:00,76.13,76.27,76.07,76.19,21693.0,72.0712,72.2037,72.0144,72.128,21693.0
2022-10-25 14:00:00,76.17,76.29,76.11,76.12,29960.0,72.109,72.2226,72.0522,72.0617,29960.0
2022-10-25 14:30:00,76.15,76.37,76.05,76.09,31706.0,72.0901,72.2984,71.9954,72.0333,31706.0
2022-10-25 15:00:00,76.11,76.29,76.05,76.17,67209.0,72.0522,72.2226,71.9954,72.109,67209.0
2022-10-25 15:30:00,76.19,76.3,75.94,76.13,185187.0,72.128,72.2321,71.8913,72.0712,185187.0
2022-10-26 09:30:00,76.38,77.04,75.58,75.93,51603.0,72.3079,72.9327,71.5505,71.8818,51603.0
2022-10-26 10:00:00,75.99,77.0,75.99,76.86,31612.0,71.9386,72.8948,71.9386,72.7623,31612.0
2022-10-26 10:30:00,76.88,76.97,76.74,76.89,28949.0,72.7812,72.8664,72.6487,72.7907,28949.0
2022-10-26 11:00:00,76.84,77.16,76.79,76.88,28828.0,72.7433,73.0463,72.696,72.7812,28828.0
2022-10-26 11:30:00,76.89,77.1,76.89,77.02,22560.0,72.7907,72.9895,72.7907,72.9137,22560.0
2022-10-26 12:00:00,77.0,77.16,76.91,76.93,18410.0,72.8948,73.0463,72.8096,72.8285,18410.0
2022-10-26 12:30:00,76.84,76.91,76.26,76.41,23498.0,72.7433,72.8096,72.1942,72.3363,23498.0
2022-10-26 13:00:00,76.35,76.6,76.32,76.52,20178.0,72.2794,72.5161,72.251,72.4404,20178.0
2022-10-26 13:30:00,76.56,76.65,76.5,76.61,25769.0,72.4783,72.5635,72.4215,72.5256,25769.0
2022-10-26 14:00:00,76.61,76.69,76.29,76.31,21646.0,72.5256,72.6013,72.2226,72.2416,21646.0
2022-10-26 14:30:00,76.3,76.38,76.12,76.19,27524.0,72.2321,72.3079,72.0617,72.128,27524.0
2022-10-26 15:00:00,76.18,76.35,76.12,76.3,32209.0,72.1185,72.2794,72.0617,72.2321,32209.0
2022-10-26 15:30:00,76.32,76.57,76.2,76.41,128213.0,72.251,72.4877,72.1374,72.3363,128213.0
2022-10-27 09:30:00,76.74,77.88,76.61,77.87,46456.0,72.6487,73.7279,72.5256,73.7184,46456.0
2022-10-27 10:00:00,77.81,78.16,77.58,78.15,37349.0,73.6616,73.993,73.4439,73.9835,37349.0
2022-10-27 10:30:00,78.18,78.35,77.99,77.99,44704.0,74.0119,74.1728,73.832,73.832,44704.0
2022-10-27 11:00:00,78.06,78.22,78.0,78.14,26748.0,73.8983,74.0498,73.8415,73.974,26748.0
2022-10-27 11:30:00,78.12,78.23,77.83,77.94,25435.0,73.9551,74.0592,73.6805,73.7847,25435.0
2022-10-27 12:00:00,77.95,78.32,77.91,78.01,30749.0,73.7941,74.1444,73.7563,73.8509,30749.0
2022-10-27 12:30:00,78.0,78.47,77.97,78.38,25270.0,73.8415,74.2864,73.8131,74.2012,25270.0
2022-10-27 13:00:00,78.39,78.45,78.23,78.26,25010.0,74.2107,74.2675,74.0592,74.0876,25010.0
2022-10-27 13:30:00,78.26,78.28,77.7,77.73,40167.0,74.0876,74.1066,73.5575,73.5859,40167.0
2022-10-27 14:00:00,77.69,77.88,77.69,77.83,29477.0,73.548,73.7279,73.548,73.6805,29477.0
2022-10-27 14:30:00,77.8,77.89,77.67,77.86,28779.0,73.6521,73.7373,73.5291,73.7089,28779.0
2022-10-27 15:00:00,77.89,78.09,77.83,78.03,38823.0,73.7373,73.9267,73.6805,73.8699,38823.0
2022-10-27 15:30:00,78.01,78.18,77.48,77.63,180377.0,73.8509,74.0119,73.3492,73.4912,180377.0
2022-10-28 09:30:00,77.76,78.17,77.01,78.16,54020.0,73.6143,74.0024,72.9043,73.993,54020.0
2022-10-28 10:00:00,78.18,79.0,78.02,78.96,41552.0,74.0119,74.7882,73.8604,74.7503,41552.0
2022-10-28 10:30:00,78.92,79.49,78.89,79.29,46323.0,74.7124,75.252,74.684,75.0627,46323.0
2022-10-28 11:00:00,79.27,79.3,79.09,79.18,43330.0,75.0438,75.0722,74.8734,74.9586,43330.0
2022-10-28 11:30:00,79.19,79.2,78.81,79.06,21351.0,74.968,74.9775,74.6083,74.845,21351.0
2022-10-28 12:00:00,79.06,79.25,78.93,79.14,25182.0,74.845,75.0248,74.7219,74.9207,25182.0
2022-10-28 12:30:00,79.15,79.31,79.07,79.12,29078.0,74.9302,75.0816,74.8544,74.9018,29078.0
2022-10-28 13:00:00,79.16,79.2,79.03,79.15,21304.0,74.9396,74.9775,74.8166,74.9302,21304.0
2022-10-28 13:30:00,79.15,79.26,79.1,79.1,27593.0,74.9302,75.0343,74.8828,74.8828,27593.0
2022-10-28 14:00:00,79.12,79.18,78.95,78.95,25343.0,74.9018,74.9586,74.7408,74.7408,25343.0
2022-10-28 14:30:00,78.97,79.19,78.92,79.13,32098.0,74.7598,74.968,74.7124,74.9112,32098.0
2022-10-28 15:00:00,79.13,79.25,79.03,79.1,37607.0,74.9112,75.0248,74.8166,74.8828,37607.0
2022-10-28 15:30:00,79.09,79.27,78.98,79.13,211768.0,74.8734,75.0438,74.7692,74.9112,211768.0
2022-10-31 09:30:00,79.22,79.35,78.7,78.78,41796.0,74.9964,75.1195,74.5042,74.5799,41796.0
2022-10-31 10:00:00,78.83,78.96,78.47,78.55,33629.0,74.6272,74.7503,74.2864,74.3622,33629.0
2022-10-31 10:30:00,78.54,79.16,78.52,79.02,25034.0,74.3527,74.9396,74.3338,74.8071,25034.0
2022-10-31 11:00:00,79.03,79.37,79.03,79.26,38178.0,74.8166,75.1384,74.8166,75.0343,38178.0
2022-10-31 11:30:00,79.26,79.39,79.04,79.08,31881.0,75.0343,75.1574,74.826,74.8639,31881.0
2022-10-31 12:00:00,79.11,79.46,78.99,79.19,22252.0,74.8923,75.2236,74.7787,74.968,22252.0
2022-10-31 12:30:00,79.19,79.2,79.02,79.07,17665.0,74.968,74.9775,74.8071,74.8544,17665.0
2022-10-31 13:00:00,79.07,79.11,78.95,79.11,15043.0,74.8544,74.8923,74.7408,74.8923,15043.0
2022-10-31 13:30:00,79.17,79.17,78.78,78.87,19673.0,74.9491,74.9491,74.5799,74.6651,19673.0
2022-10-31 14:00:00,78.85,79.0,78.84,78.87,27237.0,74.6462,74.7882,74.6367,74.6651,27237.0
2022-10-31 14:30:00,78.83,79.02,78.83,78.88,22789.0,74.6272,74.8071,74.6272,74.6746,22789.0
2022-10-31 15:00:00,78.83,78.95,78.66,78.92,32356.0,74.6272,74.7408,74.4663,74.7124,32356.0
2022-10-31 15:30:00,78.92,79.03,78.58,78.65,171840.0,74.7124,74.8166,74.3906,74.4568,171840.0
2022-11-01 09:30:00,78.88,79.63,78.65,79.09,36577.0,74.6746,75.3846,74.4568,74.8734,36577.0
2022-11-01 10:00:00,79.1,79.13,78.52,78.96,23522.0,74.8828,74.9112,74.3338,74.7503,23522.0
2022-11-01 10:30:00,79.01,79.34,78.82,78.87,34215.0,74.7976,75.11,74.6178,74.6651,34215.0
2022-11-01 11:00:00,78.86,78.86,78.45,78.8,28197.0,74.6556,74.6556,74.2675,74.5988,28197.0
2022-11-01 11:30:00,78.81,78.89,78.59,78.67,16128.0,74.6083,74.684,74.4,74.4758,16128.0
2022-11-01 12:00:00,78.67,78.99,78.6,78.68,12986.0,74.4758,74.7787,74.4095,74.4852,12986.0
2022-11-01 12:30:00,78.59,78.84,78.57,78.84,20719.0,74.4,74.6367,74.3811,74.6367,20719.0
2022-11-01 13:00:00,78.85,79.04,78.79,78.83,12132.0,74.6462,74.826,74.5894,74.6272,12132.0
2022-11-01 13:30:00,78.83,78.85,78.62,78.67,11319.0,74.6272,74.6462,74.4284,74.4758,11319.0
2022-11-01 14:00:00,78.67,78.69,78.27,78.47,27621.0,74.4758,74.4947,74.0971,74.2864,27621.0
2022-11-01 14:30:00,78.46,78.57,78.35,78.51,17695.0,74.277,74.3811,74.1728,74.3243,17695.0
2022-11-01 15:00:00,78.48,78.62,78.42,78.52,18522.0,74.2959,74.4284,74.2391,74.3338,18522.0
2022-11-01 15:30:00,78.48,78.7,78.42,78.57,87918.0,74.2959,74.5042,74.2391,74.3811,87918.0
2022-11-02 09:30:00,78.51,78.6,77.62,77.85,24266.0,74.3243,74.4095,73.4817,73.6995,24266.0
2022-11-02 10:00:00,77.86,78.15,77.85,78.02,21897.0,73.7089,73.9835,73.6995,73.8604,21897.0
2022-11-02 10:30:00,78.02,78.35,77.92,78.29,26775.0,73.8604,74.1728,73.7657,74.116,26775.0
2022-11-02 11:00:00,78.3,78.77,78.29,78.63,42737.0,74.1255,74.5704,74.116,74.4379,42737.0
2022-11-02 11:30:00,78.62,78.69,78.45,78.59,24147.0,74.4284,74.4947,74.2675,74.4,24147.0
2022-11-02 12:00:00,78.56,78.68,78.45,78.63,12003.0,74.3716,74.4852,74.2675,74.4379,12003.0
2022-11-02 12:30:00,78.63,78.82,78.62,78.82,12658.0,74.4379,74.6178,74.4284,74.6178,12658.0
2022-11-02 13:00:00,78.8,78.89,78.71,78.88,21239.0,74.5988,74.684,74.5136,74.6746,21239.0
2022-11-02 13:30:00,78.89,79.05,78.84,78.96,22719.0,74.684,74.8355,74.6367,74.7503,22719.0
2022-11-02 14:00:00,78.97,79.42,78.7,79.28,41949.0,74.7598,75.1858,74.5042,75.0532,41949.0
2022-11-02 14:30:00,79.29,79.34,77.92,78.16,56828.0,75.0627,75.11,73.7657,73.993,56828.0
2022-11-02 15:00:00,78.11,78.48,77.47,77.64,47837.0,73.9456,74.2959,73.3397,73.5007,47837.0
2022-11-02 15:30:00,77.6,77.69,77.12,77.24,138657.0,73.4628,73.548,73.0084,73.122,138657.0
2022-11-03 09:30:00,76.42,76.42,75.67,75.91,37629.0,72.3457,72.3457,71.6357,71.8629,37629.0
2022-11-03 10:00:00,75.92,77.1,75.92,76.89,30882.0,71.8724,72.9895,71.8724,72.7907,30882.0
2022-11-03 10:30:00,76.88,77.45,76.69,77.33,34977.0,72.7812,73.3208,72.6013,73.2072,34977.0
2022-11-03 11:00:00,77.35,77.41,77.04,77.07,24433.0,73.2261,73.2829,72.9327,72.9611,24433.0
2022-11-03 11:30:00,77.05,77.25,76.87,77.22,24732.0,72.9421,73.1315,72.7717,73.1031,24732.0
2022-11-03 12:00:00,77.22,77.41,77.19,77.23,24631.0,73.1031,73.2829,73.0747,73.1125,24631.0
2022-11-03 12:30:00,77.2,77.38,77.09,77.22,40617.0,73.0841,73.2545,72.98,73.1031,40617.0
2022-11-03 13:00:00,77.2,77.32,77.02,77.06,17566.0,73.0841,73.1977,72.9137,72.9516,17566.0
2022-11-03 13:30:00,77.04,77.07,76.84,76.97,25689.0,72.9327,72.9611,72.7433,72.8664,25689.0
2022-11-03 14:00:00,76.97,77.09,76.73,77.08,25149.0,72.8664,72.98,72.6392,72.9705,25149.0
2022-11-03 14:30:00,77.14,77.24,77.01,77.13,23897.0,73.0273,73.122,72.9043,73.0179,23897.0
2022-11-03 15:00:00,77.12,77.2,76.69,76.76,52084.0,73.0084,73.0841,72.6013,72.6676,52084.0
2022-11-03 15:30:00,76.76,76.92,76.61,76.74,85927.0,72.6676,72.8191,72.5256,72.6487,85927.0
2022-11-04 09:30:00,77.35,78.19,77.25,77.99,48739.0,73.2261,74.0214,73.1315,73.832,48739.0
2022-11-04 10:00:00,78.1,78.97,78.1,78.92,83114.0,73.9361,74.7598,73.9361,74.7124,83114.0
2022-11-04 10:30:00,78.91,79.37,78.88,79.1,74054.0,74.703,75.1384,74.6746,74.8828,74054.0
2022-11-04 11:00:00,79.12,79.62,78.59,78.64,61298.0,74.9018,75.3751,74.4,74.4474,61298.0
2022-11-04 11:30:00,78.65,78.69,77.5,77.5,57434.0,74.4568,74.4947,73.3681,73.3681,57434.0
2022-11-04 12:00:00,77.49,77.5,77.11,77.45,34315.0,73.3587,73.3681,72.9989,73.3208,34315.0
2022-11-04 12:30:00,77.43,77.61,77.09,77.43,36697.0,73.3019,73.4723,72.98,73.3019,36697.0
2022-11-04 13:00:00,77.42,77.63,77.26,77.51,38062.0,73.2924,73.4912,73.1409,73.3776,38062.0
2022-11-04 13:30:00,77.5,77.96,77.45,77.87,63868.0,73.3681,73.8036,73.3208,73.7184,63868.0
2022-11-04 14:00:00,77.92,78.37,77.91,78.36,62858.0,73.7657,74.1918,73.7563,74.1823,62858.0
2022-11-04 14:30:00,78.37,78.61,78.19,78.56,44963.0,74.1918,74.419,74.0214,74.3716,44963.0
2022-11-04 15:00:00,78.52,78.78,78.43,78.63,36702.0,74.3338,74.5799,74.2486,74.4379,36702.0
2022-11-04 15:30:00,78.6,79.07,78.51,79.03,216880.0,74.4095,74.8544,74.3243,74.8166,216880.0
2022-11-07 09:30:00,79.35,79.55,78.78,78.83,26702.0,75.1195,75.3088,74.5799,74.6272,26702.0
2022-11-07 10:00:00,78.8,79.03,78.6,78.6,31762.0,74.5988,74.8166,74.4095,74.4095,31762.0
2022-11-07 10:30:00,78.64,79.01,78.55,78.9,20811.0,74.4474,74.7976,74.3622,74.6935,20811.0
2022-11-07 11:00:00,78.88,79.0,78.77,78.88,25685.0,74.6746,74.7882,74.5704,74.6746,25685.0
2022-11-07 11:30:00,78.89,78.93,78.6,78.6,14241.0,74.684,74.7219,74.4095,74.4095,14241.0
2022-11-07 12:00:00,78.66,78.74,78.54,78.74,14710.0,74.4663,74.542,74.3527,74.542,14710.0
2022-11-07 12:30:00,78.74,79.2,78.74,79.2,13505.0,74.542,74.9775,74.542,74.9775,13505.0
2022-11-07 13:00:00,79.2,79.38,79.2,79.37,15535.0,74.9775,75.1479,74.9775,75.1384,15535.0
2022-11-07 13:30:00,79.38,79.64,79.34,79.6,26265.0,75.1479,75.394,75.11,75.3562,26265.0
2022-11-07 14:00:00,79.62,79.82,79.62,79.77,32805.0,75.3751,75.5644,75.3751,75.5171,32805.0
2022-11-07 14:30:00,79.77,79.9,79.69,79.83,28899.0,75.5171,75.6402,75.4414,75.5739,28899.0
2022-11-07 15:00:00,79.84,80.06,79.81,80.04,35298.0,75.5834,75.7917,75.555,75.7727,35298.0
2022-11-07 15:30:00,80.05,80.14,79.82,79.95,115790.0,75.7822,75.8674,75.5644,75.6875,115790.0
2022-11-08 09:30:00,80.24,80.24,79.55,80.09,23514.0,75.9621,75.9621,75.3088,75.8201,23514.0
2022-11-08 10:00:00,80.09,81.22,80.08,81.22,25983.0,75.8201,76.8898,75.8106,76.8898,25983.0
2022-11-08 10:30:00,81.23,81.45,81.06,81.25,59272.0,76.8993,77.1075,76.7383,76.9182,59272.0
2022-11-08 11:00:00,81.23,81.55,81.05,81.55,30664.0,76.8993,77.2022,76.7289,77.2022,30664.0
2022-11-08 11:30:00,81.5,81.68,81.23,81.23,23596.0,77.1549,77.3253,76.8993,76.8993,23596.0
2022-11-08 12:00:00,81.23,81.38,81.09,81.27,24322.0,76.8993,77.0413,76.7667,76.9371,24322.0
2022-11-08 12:30:00,81.24,81.33,81.04,81.29,32345.0,76.9087,76.9939,76.7194,76.9561,32345.0
2022-11-08 13:00:00,81.28,81.42,80.89,80.97,28869.0,76.9466,77.0791,76.5774,76.6531,28869.0
2022-11-08 13:30:00,80.92,80.92,80.57,80.63,29812.0,76.6058,76.6058,76.2745,76.3313,29812.0
2022-11-08 14:00:00,80.63,80.7,80.08,80.08,26528.0,76.3313,76.3975,75.8106,75.8106,26528.0
2022-11-08 14:30:00,80.08,80.54,80.01,80.48,60577.0,75.8106,76.2461,75.7443,76.1893,60577.0
2022-11-08 15:00:00,80.48,80.75,80.48,80.75,27888.0,76.1893,76.4449,76.1893,76.4449,27888.0
2022-11-08 15:30:00,80.71,80.98,80.63,80.7,149489.0,76.407,76.6626,76.3313,76.3975,149489.0
2022-11-09 09:30:00,80.8,81.0,80.27,80.69,27477.0,76.4922,76.6815,75.9905,76.3881,27477.0
2022-11-09 10:00:00,80.7,81.27,80.7,80.91,38498.0,76.3975,76.9371,76.3975,76.5963,38498.0
2022-11-09 10:30:00,80.93,81.0,80.29,80.42,36080.0,76.6153,76.6815,76.0094,76.1325,36080.0
2022-11-09 11:00:00,80.43,80.89,80.43,80.72,30694.0,76.1419,76.5774,76.1419,76.4165,30694.0
2022-11-09 11:30:00,80.69,80.88,80.43,80.46,24771.0,76.3881,76.5679,76.1419,76.1703,24771.0
2022-11-09 12:00:00,80.49,80.52,80.35,80.4,26700.0,76.1987,76.2271,76.0662,76.1135,26700.0
2022-11-09 12:30:00,80.36,80.45,80.15,80.36,50047.0,76.0757,76.1609,75.8769,76.0757,50047.0
2022-11-09 13:00:00,80.36,80.39,80.16,80.29,37116.0,76.0757,76.1041,75.8863,76.0094,37116.0
2022-11-09 13:30:00,80.31,80.37,79.89,80.08,75983.0,76.0283,76.0851,75.6307,75.8106,75983.0
2022-11-09 14:00:00,80.05,80.18,79.69,79.7,31043.0,75.7822,75.9053,75.4414,75.4508,31043.0
2022-11-09 14:30:00,79.69,79.69,79.21,79.3,21781.0,75.4414,75.4414,74.987,75.0722,21781.0
2022-11-09 15:00:00,79.3,79.54,79.29,79.5,37207.0,75.0722,75.2994,75.0627,75.2615,37207.0
2022-11-09 15:30:00,79.5,79.5,79.11,79.24,132701.0,75.2615,75.2615,74.8923,75.0154,132701.0
2022-11-10 09:30:00,81.35,81.61,80.22,81.15,37167.0,77.0129,77.259,75.9431,76.8235,37167.0
2022-11-10 10:00:00,81.18,81.48,80.71,81.06,42318.0,76.8519,77.1359,76.407,76.7383,42318.0
2022-11-10 10:30:00,81.09,81.44,80.75,81.28,34645.0,76.7667,77.0981,76.4449,76.9466,34645.0
2022-11-10 11:00:00,81.29,81.49,81.17,81.44,32386.0,76.9561,77.1454,76.8425,77.0981,32386.0
2022-11-10 11:30:00,81.56,81.73,81.07,81.23,37676.0,77.2117,77.3726,76.7478,76.8993,37676.0
2022-11-10 12:00:00,81.16,81.16,80.37,80.55,41524.0,76.833,76.833,76.0851,76.2555,41524.0
2022-11-10 12:30:00,80.52,80.54,79.81,79.98,53659.0,76.2271,76.2461,75.555,75.7159,53659.0
2022-11-10 13:00:00,79.99,80.06,79.62,79.9,47282.0,75.7254,75.7917,75.3751,75.6402,47282.0
2022-11-10 13:30:00,79.92,80.69,79.91,80.58,53726.0,75.6591,76.3881,75.6497,76.2839,53726.0
2022-11-10 14:00:00,80.56,81.17,80.54,81.16,46974.0,76.265,76.8425,76.2461,76.833,46974.0
2022-11-10 14:30:00,81.14,81.48,81.04,81.42,34300.0,76.8141,77.1359,76.7194,77.0791,34300.0
2022-11-10 15:00:00,81.41,81.85,81.29,81.82,40118.0,77.0697,77.4862,76.9561,77.4578,40118.0
2022-11-10 15:30:00,81.84,82.19,81.72,81.85,237805.0,77.4768,77.8081,77.3632,77.4862,237805.0
2022-11-11 09:30:00,81.89,82.18,80.6,81.3,57754.0,77.5241,77.7986,76.3029,76.9655,57754.0
2022-11-11 10:00:00,81.25,81.41,80.23,80.32,51201.0,76.9182,77.0697,75.9526,76.0378,51201.0
2022-11-11 10:30:00,80.32,80.65,80.06,80.37,60618.0,76.0378,76.3502,75.7917,76.0851,60618.0
2022-11-11 11:00:00,80.38,81.73,80.34,81.56,73959.0,76.0946,77.3726,76.0567,77.2117,73959.0
2022-11-11 11:30:00,81.59,81.84,81.54,81.75,43976.0,77.2401,77.4768,77.1927,77.3916,43976.0
2022-11-11 12:00:00,81.71,82.31,81.69,82.29,57718.0,77.3537,77.9217,77.3348,77.9028,57718.0
2022-11-11 12:30:00,82.3,82.47,82.02,82.45,53765.0,77.9122,78.0732,77.6472,78.0542,53765.0
2022-11-11 13:00:00,82.48,82.61,82.43,82.6,49744.0,78.0826,78.2057,78.0353,78.1962,49744.0
2022-11-11 13:30:00,82.6,83.13,82.57,83.09,54969.0,78.1962,78.698,78.1678,78.6601,54969.0
2022-11-11 14:00:00,83.07,83.54,82.96,83.54,65169.0,78.6412,79.0861,78.537,79.0861,65169.0
2022-11-11 14:30:00,83.52,83.78,83.41,83.75,73738.0,79.0672,79.3133,78.9631,79.2849,73738.0
2022-11-11 15:00:00,83.75,83.81,83.3,83.67,63784.0,79.2849,79.3417,78.8589,79.2092,63784.0
2022-11-11 15:30:00,83.68,84.1,83.59,83.76,239672.0,79.2187,79.6163,79.1335,79.2944,239672.0
2022-11-14 09:30:00,83.9,84.01,83.13,83.66,56551.0,79.4269,79.5311,78.698,79.1997,56551.0
2022-11-14 10:00:00,83.67,84.4,83.61,84.15,33933.0,79.2092,79.9003,79.1524,79.6636,33933.0
2022-11-14 10:30:00,84.15,84.26,83.87,83.97,23979.0,79.6636,79.7677,79.3985,79.4932,23979.0
2022-11-14 11:00:00,84.0,84.05,83.48,83.52,27135.0,79.5216,79.5689,79.0293,79.0672,27135.0
2022-11-14 11:30:00,83.57,83.88,83.45,83.51,22503.0,79.1145,79.408,79.0009,79.0577,22503.0
2022-11-14 12:00:00,83.53,83.87,83.53,83.81,24743.0,79.0767,79.3985,79.0767,79.3417,24743.0
2022-11-14 12:30:00,83.82,83.89,83.74,83.87,28120.0,79.3512,79.4175,79.2755,79.3985,28120.0
2022-11-14 13:00:00,83.88,84.11,83.72,84.04,30466.0,79.408,79.6257,79.2565,79.5595,30466.0
2022-11-14 13:30:00,84.0,84.3,83.93,84.06,31197.0,79.5216,79.8056,79.4553,79.5784,31197.0
2022-11-14 14:00:00,84.05,84.09,83.68,83.73,43817.0,79.5689,79.6068,79.2187,79.266,43817.0
2022-11-14 14:30:00,83.73,83.74,83.44,83.44,29841.0,79.266,79.2755,78.9915,78.9915,29841.0
2022-11-14 15:00:00,83.45,83.56,83.08,83.24,32272.0,79.0009,79.1051,78.6506,78.8021,32272.0
2022-11-14 15:30:00,83.25,83.35,82.75,82.76,137279.0,78.8116,78.9062,78.3382,78.3477,137279.0
2022-11-15 09:30:00,83.71,84.73,83.3,84.66,56344.0,79.2471,80.2127,78.8589,80.1464,56344.0
2022-11-15 10:00:00,84.63,84.87,83.72,83.82,51369.0,80.118,80.3452,79.2565,79.3512,51369.0
2022-11-15 10:30:00,83.81,84.32,83.81,84.02,34550.0,79.3417,79.8245,79.3417,79.5405,34550.0
2022-11-15 11:00:00,83.98,83.99,83.59,83.87,32378.0,79.5027,79.5121,79.1335,79.3985,32378.0
2022-11-15 11:30:00,83.88,84.12,83.75,84.06,34526.0,79.408,79.6352,79.2849,79.5784,34526.0
2022-11-15 12:00:00,84.08,84.2,83.79,83.8,63023.0,79.5973,79.7109,79.3228,79.3323,63023.0
2022-11-15 12:30:00,83.83,84.06,83.8,83.9,26115.0,79.3607,79.5784,79.3323,79.4269,26115.0
2022-11-15 13:00:00,83.9,83.91,83.09,83.15,28140.0,79.4269,79.4364,78.6601,78.7169,28140.0
2022-11-15 13:30:00,83.12,83.71,82.89,83.59,46234.0,78.6885,79.2471,78.4708,79.1335,46234.0
2022-11-15 14:00:00,83.59,84.14,83.5,83.98,30098.0,79.1335,79.6541,79.0483,79.5027,30098.0
2022-11-15 14:30:00,84.0,84.02,83.76,84.0,33221.0,79.5216,79.5405,79.2944,79.5216,33221.0
2022-11-15 15:00:00,84.01,84.15,83.85,83.92,37744.0,79.5311,79.6636,79.3796,79.4459,37744.0
2022-11-15 15:30:00,83.92,84.09,83.57,83.69,167377.0,79.4459,79.6068,79.1145,79.2281,167377.0
2022-11-16 09:30:00,83.94,84.31,82.49,84.16,42572.0,79.4648,79.8151,78.0921,79.6731,42572.0
2022-11-16 10:00:00,84.22,84.56,84.16,84.32,21264.0,79.7299,80.0517,79.6731,79.8245,21264.0
2022-11-16 10:30:00,84.33,84.43,83.65,83.82,47602.0,79.834,79.9287,79.1903,79.3512,47602.0
2022-11-16 11:00:00,83.87,84.02,83.44,83.45,23186.0,79.3985,79.5405,78.9915,79.0009,23186.0
2022-11-16 11:30:00,83.43,83.78,83.22,83.56,21891.0,78.982,79.3133,78.7832,79.1051,21891.0
2022-11-16 12:00:00,83.56,83.56,83.24,83.35,22626.0,79.1051,79.1051,78.8021,78.9062,22626.0
2022-11-16 12:30:00,83.37,83.46,83.11,83.2,27478.0,78.9252,79.0104,78.679,78.7642,27478.0
2022-11-16 13:00:00,83.17,83.42,83.17,83.33,20100.0,78.7358,78.9725,78.7358,78.8873,20100.0
2022-11-16 13:30:00,83.33,83.33,83.0,83.05,27320.0,78.8873,78.8873,78.5749,78.6222,27320.0
2022-11-16 14:00:00,83.05,83.16,82.98,83.04,23109.0,78.6222,78.7264,78.556,78.6128,23109.0
2022-11-16 14:30:00,83.04,83.32,82.86,83.32,29834.0,78.6128,78.8778,78.4424,78.8778,29834.0
2022-11-16 15:00:00,83.33,83.75,83.23,83.73,54747.0,78.8873,79.2849,78.7926,79.266,54747.0
2022-11-16 15:30:00,83.75,83.86,83.47,83.65,143793.0,79.2849,79.3891,79.0199,79.1903,143793.0
2022-11-17 09:30:00,83.0,83.44,81.85,82.12,54337.0,78.5749,78.9915,77.4862,77.7418,54337.0
2022-11-17 10:00:00,82.09,82.28,81.94,82.13,33538.0,77.7134,77.8933,77.5714,77.7513,33538.0
2022-11-17 10:30:00,82.16,82.24,81.84,81.93,27507.0,77.7797,77.8554,77.4768,77.562,27507.0
2022-11-17 11:00:00,81.93,82.58,81.9,82.54,42447.0,77.562,78.1773,77.5336,78.1394,42447.0
2022-11-17 11:30:00,82.57,82.88,82.2,82.84,79482.0,78.1678,78.4613,77.8176,78.4234,79482.0
2022-11-17 12:00:00,82.9,83.25,82.86,83.11,42530.0,78.4802,78.8116,78.4424,78.679,42530.0
2022-11-17 12:30:00,83.14,83.29,82.98,83.11,36114.0,78.7074,78.8494,78.556,78.679,36114.0
2022-11-17 13:00:00,83.12,83.2,82.72,82.92,36506.0,78.6885,78.7642,78.3098,78.4992,36506.0
2022-11-17 13:30:00,82.92,82.98,82.59,82.92,33820.0,78.4992,78.556,78.1868,78.4992,33820.0
2022-11-17 14:00:00,82.92,82.95,82.6,82.66,29521.0,78.4992,78.5276,78.1962,78.253,29521.0
2022-11-17 14:30:00,82.66,82.77,82.52,82.66,36167.0,78.253,78.3572,78.1205,78.253,36167.0
2022-11-17 15:00:00,82.62,82.7,82.26,82.45,55649.0,78.2152,78.2909,77.8744,78.0542,55649.0
2022-11-17 15:30:00,82.45,83.16,82.45,83.14,137819.0,78.0542,78.7264,78.0542,78.7074,137819.0
2022-11-18 09:30:00,83.96,83.96,83.25,83.34,55524.0,79.4837,79.4837,78.8116,78.8968,55524.0
2022-11-18 10:00:00,83.35,83.35,82.8,83.19,28799.0,78.9062,78.9062,78.3856,78.7548,28799.0
2022-11-18 10:30:00,83.22,83.29,82.91,82.99,30213.0,78.7832,78.8494,78.4897,78.5654,30213.0
2022-11-18 11:00:00,83.08,83.7,83.07,83.69,30028.0,78.6506,79.2376,78.6412,79.2281,30028.0
2022-11-18 11:30:00,83.69,83.84,83.49,83.78,21973.0,79.2281,79.3701,79.0388,79.3133,21973.0
2022-11-18 12:00:00,83.76,83.85,83.48,83.54,45859.0,79.2944,79.3796,79.0293,79.0861,45859.0
2022-11-18 12:30:00,83.52,83.58,83.32,83.35,13335.0,79.0672,79.124,78.8778,78.9062,13335.0
2022-11-18 13:00:00,83.35,83.5,83.27,83.44,17344.0,78.9062,79.0483,78.8305,78.9915,17344.0
2022-11-18 13:30:00,83.43,83.56,83.34,83.46,20632.0,78.982,79.1051,78.8968,79.0104,20632.0
2022-11-18 14:00:00,83.46,83.63,83.44,83.59,33353.0,79.0104,79.1713,78.9915,79.1335,33353.0
2022-11-18 14:30:00,83.62,83.65,83.29,83.42,36272.0,79.1619,79.1903,78.8494,78.9725,36272.0
2022-11-18 15:00:00,83.41,83.55,83.33,83.51,39566.0,78.9631,79.0956,78.8873,79.0577,39566.0
2022-11-18 15:30:00,83.58,83.86,83.45,83.77,127803.0,79.124,79.3891,79.0009,79.3039,127803.0
2022-11-21 09:30:00,83.86,84.16,83.01,83.84,54659.0,79.3891,79.6731,78.5844,79.3701,54659.0
2022-11-21 10:00:00,83.83,84.37,83.63,84.37,43080.0,79.3607,79.8719,79.1713,79.8719,43080.0
2022-11-21 10:30:00,84.34,84.76,84.16,84.71,50068.0,79.8435,80.2411,79.6731,80.1937,50068.0
2022-11-21 11:00:00,84.71,84.75,84.29,84.43,33945.0,80.1937,80.2316,79.7961,79.9287,33945.0
2022-11-21 11:30:00,84.45,84.79,84.45,84.59,71716.0,79.9476,80.2695,79.9476,80.0801,71716.0
2022-11-21 12:00:00,84.61,85.0,84.58,84.96,43087.0,80.0991,80.4683,80.0707,80.4304,43087.0
2022-11-21 12:30:00,84.95,85.05,84.59,84.65,34340.0,80.4209,80.5156,80.0801,80.1369,34340.0
2022-11-21 13:00:00,84.65,84.94,84.63,84.85,30546.0,80.1369,80.4115,80.118,80.3263,30546.0
2022-11-21 13:30:00,84.85,85.05,84.75,84.88,37719.0,80.3263,80.5156,80.2316,80.3547,37719.0
2022-11-21 14:00:00,84.88,85.3,84.86,85.26,35057.0,80.3547,80.7523,80.3357,80.7144,35057.0
2022-11-21 14:30:00,85.26,85.29,84.95,85.07,32913.0,80.7144,80.7428,80.4209,80.5345,32913.0
2022-11-21 15:00:00,85.03,85.11,84.94,85.09,43547.0,80.4967,80.5724,80.4115,80.5535,43547.0
2022-11-21 15:30:00,85.11,85.3,85.01,85.16,160617.0,80.5724,80.7523,80.4777,80.6198,160617.0
2022-11-22 09:30:00,85.54,85.56,84.91,85.44,27553.0,80.9795,80.9984,80.3831,80.8848,27553.0
2022-11-22 10:00:00,85.38,85.44,85.07,85.27,59745.0,80.828,80.8848,80.5345,80.7239,59745.0
2022-11-22 10:30:00,85.28,85.39,85.14,85.34,54386.0,80.7334,80.8375,80.6008,80.7902,54386.0
2022-11-22 11:00:00,85.4,85.52,85.32,85.36,32175.0,80.847,80.9606,80.7712,80.8091,32175.0
2022-11-22 11:30:00,85.37,85.8,85.26,85.79,32405.0,80.8186,81.2256,80.7144,81.2162,32405.0
2022-11-22 12:00:00,85.79,85.82,85.54,85.72,43908.0,81.2162,81.2446,80.9795,81.1499,43908.0
2022-11-22 12:30:00,85.72,85.96,85.71,85.87,43719.0,81.1499,81.3771,81.1404,81.2919,43719.0
2022-11-22 13:00:00,85.88,85.99,85.8,85.99,37438.0,81.3014,81.4055,81.2256,81.4055,37438.0
2022-11-22 13:30:00,85.98,86.1,85.76,85.85,31862.0,81.396,81.5096,81.1878,81.273,31862.0
2022-11-22 14:00:00,85.85,85.98,85.78,85.88,40372.0,81.273,81.396,81.2067,81.3014,40372.0
2022-11-22 14:30:00,85.88,86.04,85.76,85.92,26301.0,81.3014,81.4528,81.1878,81.3392,26301.0
2022-11-22 15:00:00,85.92,86.19,85.92,86.08,30907.0,81.3392,81.5948,81.3392,81.4907,30907.0
2022-11-22 15:30:00,86.09,86.31,86.03,86.15,166963.0,81.5002,81.7084,81.4434,81.557,166963.0
2022-11-23 09:30:00,86.24,86.52,85.68,86.08,24469.0,81.6422,81.9072,81.112,81.4907,24469.0
2022-11-23 10:00:00,86.05,86.12,85.65,85.89,32048.0,81.4623,81.5286,81.0836,81.3108,32048.0
2022-11-23 10:30:00,85.83,86.1,85.81,85.98,23776.0,81.254,81.5096,81.2351,81.396,23776.0
2022-11-23 11:00:00,86.02,86.22,85.95,86.14,19721.0,81.4339,81.6232,81.3676,81.5475,19721.0
2022-11-23 11:30:00,86.19,86.29,85.86,85.95,21715.0,81.5948,81.6895,81.2824,81.3676,21715.0
2022-11-23 12:00:00,85.97,86.18,85.93,86.17,22080.0,81.3866,81.5854,81.3487,81.5759,22080.0
2022-11-23 12:30:00,86.15,86.25,85.91,85.96,13321.0,81.557,81.6516,81.3298,81.3771,13321.0
2022-11-23 13:00:00,85.91,86.14,85.9,86.09,13460.0,81.3298,81.5475,81.3203,81.5002,13460.0
2022-11-23 13:30:00,86.11,86.18,85.75,85.78,30366.0,81.5191,81.5854,81.1783,81.2067,30366.0
2022-11-23 14:00:00,85.84,86.29,85.83,86.23,20006.0,81.2635,81.6895,81.254,81.6327,20006.0
2022-11-23 14:30:00,86.22,86.23,85.97,86.09,18234.0,81.6232,81.6327,81.3866,81.5002,18234.0
2022-11-23 15:00:00,86.07,86.15,85.93,86.04,25024.0,81.4812,81.557,81.3487,81.4528,25024.0
2022-11-23 15:30:00,86.03,86.12,85.84,86.12,101985.0,81.4434,81.5286,81.2635,81.5286,101985.0
2022-11-25 09:30:00,86.28,86.28,84.77,84.77,83138.0,81.68,81.68,80.2505,80.2505,83138.0
2022-11-25 10:00:00,84.77,84.84,84.41,84.69,77582.0,80.2505,80.3168,79.9097,80.1748,77582.0
2022-11-25 10:30:00,84.69,84.99,84.54,84.95,74757.0,80.1748,80.4588,80.0328,80.4209,74757.0
2022-11-25 11:00:00,84.95,85.11,84.75,84.76,54860.0,80.4209,80.5724,80.2316,80.2411,54860.0
2022-11-25 11:30:00,84.71,84.84,84.59,84.82,57329.0,80.1937,80.3168,80.0801,80.2979,57329.0
2022-11-25 12:00:00,84.8,84.8,84.49,84.58,58285.0,80.2789,80.2789,79.9855,80.0707,58285.0
2022-11-25 12:30:00,84.59,84.87,84.51,84.87,158670.0,80.0801,80.3452,80.0044,80.3452,158670.0
2022-11-28 09:30:00,84.65,85.31,84.49,84.96,59003.0,80.1369,80.7618,79.9855,80.4304,59003.0
2022-11-28 10:00:00,85.02,85.07,84.38,84.8,50250.0,80.4872,80.5345,79.8813,80.2789,50250.0
2022-11-28 10:30:00,84.8,84.8,84.26,84.42,50290.0,80.2789,80.2789,79.7677,79.9192,50290.0
2022-11-28 11:00:00,84.4,84.61,84.37,84.53,38943.0,79.9003,80.0991,79.8719,80.0233,38943.0
2022-11-28 11:30:00,84.53,84.75,84.46,84.61,43174.0,80.0233,80.2316,79.9571,80.0991,43174.0
2022-11-28 12:00:00,84.59,84.59,84.32,84.46,37002.0,80.0801,80.0801,79.8245,79.9571,37002.0
2022-11-28 12:30:00,84.44,84.57,84.13,84.16,36101.0,79.9381,80.0612,79.6447,79.6731,36101.0
2022-11-28 13:00:00,84.13,84.36,84.1,84.34,31335.0,79.6447,79.8624,79.6163,79.8435,31335.0
2022-11-28 13:30:00,84.33,84.41,84.11,84.13,36942.0,79.834,79.9097,79.6257,79.6447,36942.0
2022-11-28 14:00:00,84.15,84.28,84.12,84.13,32919.0,79.6636,79.7867,79.6352,79.6447,32919.0
2022-11-28 14:30:00,84.14,84.2,84.08,84.09,31019.0,79.6541,79.7109,79.5973,79.6068,31019.0
2022-11-28 15:00:00,84.09,84.14,83.93,83.95,46451.0,79.6068,79.6541,79.4553,79.4743,46451.0
2022-11-28 15:30:00,83.95,84.01,83.66,83.74,273431.0,79.4743,79.5311,79.1997,79.2755,273431.0
2022-11-29 09:30:00,83.46,83.72,82.8,83.05,58216.0,79.0104,79.2565,78.3856,78.6222,58216.0
2022-11-29 10:00:00,83.13,83.23,82.03,82.67,83097.0,78.698,78.7926,77.6566,78.2625,83097.0
2022-11-29 10:30:00,82.66,82.86,82.35,82.55,70708.0,78.253,78.4424,77.9596,78.1489,70708.0
2022-11-29 11:00:00,82.61,82.71,82.4,82.52,49011.0,78.2057,78.3004,78.0069,78.1205,49011.0
2022-11-29 11:30:00,82.52,82.82,82.52,82.75,41806.0,78.1205,78.4045,78.1205,78.3382,41806.0
2022-11-29 12:00:00,82.75,82.91,82.59,82.89,53265.0,78.3382,78.4897,78.1868,78.4708,53265.0
2022-11-29 12:30:00,82.87,83.09,82.86,83.04,33744.0,78.4518,78.6601,78.4424,78.6128,33744.0
2022-11-29 13:00:00,83.06,83.29,82.97,83.17,36747.0,78.6317,78.8494,78.5465,78.7358,36747.0
2022-11-29 13:30:00,83.17,83.41,83.17,83.31,36005.0,78.7358,78.9631,78.7358,78.8684,36005.0
2022-11-29 14:00:00,83.32,83.59,83.32,83.36,36206.0,78.8778,79.1335,78.8778,78.9157,36206.0
2022-11-29 14:30:00,83.33,83.52,83.22,83.52,40962.0,78.8873,79.0672,78.7832,79.0672,40962.0
2022-11-29 15:00:00,83.56,83.62,83.43,83.56,49437.0,79.1051,79.1619,78.982,79.1051,49437.0
2022-11-29 15:30:00,83.57,83.74,83.37,83.73,213728.0,79.1145,79.2755,78.9252,79.266,213728.0
2022-11-30 09:30:00,83.65,84.13,82.99,83.85,67351.0,79.1903,79.6447,78.5654,79.3796,67351.0
2022-11-30 10:00:00,83.94,83.95,83.15,83.18,40889.0,79.4648,79.4743,78.7169,78.7453,40889.0
2022-11-30 10:30:00,83.25,83.66,83.17,83.36,43870.0,78.8116,79.1997,78.7358,78.9157,43870.0
2022-11-30 11:00:00,83.38,83.71,83.38,83.55,31266.0,78.9346,79.2471,78.9346,79.0956,31266.0
2022-11-30 11:30:00,83.52,83.58,83.38,83.51,25962.0,79.0672,79.124,78.9346,79.0577,25962.0
2022-11-30 12:00:00,83.49,83.59,83.12,83.15,27606.0,79.0388,79.1335,78.6885,78.7169,27606.0
2022-11-30 12:30:00,83.16,83.42,83.14,83.31,29435.0,78.7264,78.9725,78.7074,78.8684,29435.0
2022-11-30 13:00:00,83.3,83.4,83.26,83.31,26945.0,78.8589,78.9536,78.821,78.8684,26945.0
2022-11-30 13:30:00,83.32,84.16,83.2,84.1,43196.0,78.8778,79.6731,78.7642,79.6163,43196.0
2022-11-30 14:00:00,84.16,84.56,84.1,84.45,70502.0,79.6731,80.0517,79.6163,79.9476,70502.0
2022-11-30 14:30:00,84.45,84.67,84.26,84.48,88080.0,79.9476,80.1559,79.7677,79.976,88080.0
2022-11-30 15:00:00,84.5,84.81,84.48,84.62,123236.0,79.9949,80.2884,79.976,80.1085,123236.0
2022-11-30 15:30:00,84.64,85.21,84.48,85.19,356770.0,80.1275,80.6671,79.976,80.6482,356770.0
2022-12-01 09:30:00,86.0,86.53,85.67,86.25,81740.0,81.415,81.9167,81.1026,81.6516,81740.0
2022-12-01 10:00:00,86.31,86.46,85.97,86.16,53641.0,81.7084,81.8504,81.3866,81.5664,53641.0
2022-12-01 10:30:00,86.22,86.22,85.87,85.97,35798.0,81.6232,81.6232,81.2919,81.3866,35798.0
2022-12-01 11:00:00,85.95,86.03,85.72,85.82,42113.0,81.3676,81.4434,81.1499,81.2446,42113.0
2022-12-01 11:30:00,85.84,85.87,85.45,85.46,30110.0,81.2635,81.2919,80.8943,80.9038,30110.0
2022-12-01 12:00:00,85.41,85.51,85.2,85.48,27959.0,80.8564,80.9511,80.6576,80.9227,27959.0
2022-12-01 12:30:00,85.5,85.61,85.29,85.42,22932.0,80.9416,81.0458,80.7428,80.8659,22932.0
2022-12-01 13:00:00,85.42,85.58,85.12,85.25,26870.0,80.8659,81.0174,80.5819,80.705,26870.0
2022-12-01 13:30:00,85.26,85.26,84.98,85.14,35709.0,80.7144,80.7144,80.4493,80.6008,35709.0
2022-12-01 14:00:00,85.16,85.23,84.98,85.1,38263.0,80.6198,80.686,80.4493,80.5629,38263.0
2022-12-01 14:30:00,85.09,85.43,85.03,85.42,38300.0,80.5535,80.8754,80.4967,80.8659,38300.0
2022-12-01 15:00:00,85.41,85.61,85.32,85.56,34878.0,80.8564,81.0458,80.7712,80.9984,34878.0
2022-12-01 15:30:00,85.56,85.84,85.55,85.74,114165.0,80.9984,81.2635,80.989,81.1688,114165.0
2022-12-02 09:30:00,85.56,86.12,85.3,86.05,44726.0,80.9984,81.5286,80.7523,81.4623,44726.0
2022-12-02 10:00:00,86.05,86.19,85.66,85.68,26769.0,81.4623,81.5948,81.0931,81.112,26769.0
2022-12-02 10:30:00,85.63,85.87,85.47,85.47,36597.0,81.0647,81.2919,80.9132,80.9132,36597.0
2022-12-02 11:00:00,85.42,85.52,85.21,85.28,22550.0,80.8659,80.9606,80.6671,80.7334,22550.0
2022-12-02 11:30:00,85.26,85.58,85.22,85.56,21034.0,80.7144,81.0174,80.6766,80.9984,21034.0
2022-12-02 12:00:00,85.54,85.74,85.47,85.65,13960.0,80.9795,81.1688,80.9132,81.0836,13960.0
2022-12-02 12:30:00,85.66,85.78,85.57,85.7,10678.0,81.0931,81.2067,81.0079,81.131,10678.0
2022-12-02 13:00:00,85.66,85.87,85.66,85.82,16081.0,81.0931,81.2919,81.0931,81.2446,16081.0
2022-12-02 13:30:00,85.82,86.03,85.82,85.97,15948.0,81.2446,81.4434,81.2446,81.3866,15948.0
2022-12-02 14:00:00,85.99,86.12,85.86,86.06,20065.0,81.4055,81.5286,81.2824,81.4718,20065.0
2022-12-02 14:30:00,86.04,86.38,85.99,86.31,20643.0,81.4528,81.7747,81.4055,81.7084,20643.0
2022-12-02 15:00:00,86.36,86.51,86.32,86.37,30716.0,81.7558,81.8978,81.7179,81.7652,30716.0
2022-12-02 15:30:00,86.37,86.53,86.22,86.41,141985.0,81.7652,81.9167,81.6232,81.8031,141985.0
2022-12-05 09:30:00,85.4,85.48,85.06,85.19,26390.0,80.847,80.9227,80.5251,80.6482,26390.0
2022-12-05 10:00:00,85.16,85.24,84.89,85.17,19255.0,80.6198,80.6955,80.3641,80.6292,19255.0
2022-12-05 10:30:00,85.15,85.22,84.61,84.62,25565.0,80.6103,80.6766,80.0991,80.1085,25565.0
2022-12-05 11:00:00,84.7,84.72,84.26,84.44,20106.0,80.1843,80.2032,79.7677,79.9381,20106.0
2022-12-05 11:30:00,84.44,84.44,84.17,84.31,16135.0,79.9381,79.9381,79.6825,79.8151,16135.0
2022-12-05 12:00:00,84.3,84.44,84.24,84.39,18390.0,79.8056,79.9381,79.7488,79.8908,18390.0
2022-12-05 12:30:00,84.39,84.56,84.21,84.22,18230.0,79.8908,80.0517,79.7204,79.7299,18230.0
2022-12-05 13:00:00,84.22,84.35,84.03,84.14,18783.0,79.7299,79.8529,79.55,79.6541,18783.0
2022-12-05 13:30:00,84.14,84.16,83.69,83.79,23735.0,79.6541,79.6731,79.2281,79.3228,23735.0
2022-12-05 14:00:00,83.78,83.96,83.77,83.86,26560.0,79.3133,79.4837,79.3039,79.3891,26560.0
2022-12-05 14:30:00,83.88,83.95,83.76,83.81,21434.0,79.408,79.4743,79.2944,79.3417,21434.0
2022-12-05 15:00:00,83.83,84.05,83.75,83.95,22780.0,79.3607,79.5689,79.2849,79.4743,22780.0
2022-12-05 15:30:00,83.97,84.22,83.96,84.07,92553.0,79.4932,79.7299,79.4837,79.5879,92553.0
2022-12-06 09:30:00,83.87,84.67,83.87,84.43,27739.0,79.3985,80.1559,79.3985,79.9287,27739.0
2022-12-06 10:00:00,84.48,84.48,84.03,84.13,28351.0,79.976,79.976,79.55,79.6447,28351.0
2022-12-06 10:30:00,84.15,84.42,84.15,84.25,34194.0,79.6636,79.9192,79.6636,79.7583,34194.0
2022-12-06 11:00:00,84.21,84.59,84.18,84.59,27890.0,79.7204,80.0801,79.692,80.0801,27890.0
2022-12-06 11:30:00,84.55,84.78,84.47,84.7,22471.0,80.0423,80.26,79.9665,80.1843,22471.0
2022-12-06 12:00:00,84.72,84.81,84.59,84.75,17894.0,80.2032,80.2884,80.0801,80.2316,17894.0
2022-12-06 12:30:00,84.78,84.81,84.53,84.55,23261.0,80.26,80.2884,80.0233,80.0423,23261.0
2022-12-06 13:00:00,84.55,84.58,83.96,83.99,21629.0,80.0423,80.0707,79.4837,79.5121,21629.0
2022-12-06 13:30:00,84.01,84.13,83.96,84.12,13027.0,79.5311,79.6447,79.4837,79.6352,13027.0
2022-12-06 14:00:00,84.09,84.17,84.01,84.13,15563.0,79.6068,79.6825,79.5311,79.6447,15563.0
2022-12-06 14:30:00,84.11,84.2,84.07,84.18,16525.0,79.6257,79.7109,79.5879,79.692,16525.0
2022-12-06 15:00:00,84.19,84.36,84.14,84.14,31921.0,79.7015,79.8624,79.6541,79.6541,31921.0
2022-12-06 15:30:00,84.16,84.55,84.13,84.38,116081.0,79.6731,80.0423,79.6447,79.8813,116081.0
2022-12-07 09:30:00,84.74,85.13,84.65,84.97,43297.0,80.2221,80.5913,80.1369,80.4399,43297.0
2022-12-07 10:00:00,84.94,85.36,84.94,85.19,23984.0,80.4115,80.8091,80.4115,80.6482,23984.0
2022-12-07 10:30:00,85.25,85.32,84.99,85.14,15496.0,80.705,80.7712,80.4588,80.6008,15496.0
2022-12-07 11:00:00,85.16,85.19,84.86,84.94,15955.0,80.6198,80.6482,80.3357,80.4115,15955.0
2022-12-07 11:30:00,84.93,85.09,84.92,85.05,55078.0,80.402,80.5535,80.3925,80.5156,55078.0
2022-12-07 12:00:00,85.06,85.11,84.98,85.0,17488.0,80.5251,80.5724,80.4493,80.4683,17488.0
2022-12-07 12:30:00,84.98,85.08,84.76,85.02,26239.0,80.4493,80.544,80.2411,80.4872,26239.0
2022-12-07 13:00:00,85.02,85.14,84.97,85.03,20833.0,80.4872,80.6008,80.4399,80.4967,20833.0
2022-12-07 13:30:00,84.99,85.04,84.76,84.78,35904.0,80.4588,80.5061,80.2411,80.26,35904.0
2022-12-07 14:00:00,84.76,84.97,84.76,84.85,14211.0,80.2411,80.4399,80.2411,80.3263,14211.0
2022-12-07 14:30:00,84.87,85.02,84.87,84.98,16503.0,80.3452,80.4872,80.3452,80.4493,16503.0
2022-12-07 15:00:00,84.99,85.09,84.85,85.08,24106.0,80.4588,80.5535,80.3263,80.544,24106.0
2022-12-07 15:30:00,85.06,85.4,85.04,85.33,129113.0,80.5251,80.847,80.5061,80.7807,129113.0
2022-12-08 09:30:00,85.17,85.5,85.15,85.45,25493.0,80.6292,80.9416,80.6103,80.8943,25493.0
2022-12-08 10:00:00,85.31,85.71,85.28,85.66,10999.0,80.7618,81.1404,80.7334,81.0931,10999.0
2022-12-08 10:30:00,85.67,86.12,85.67,85.85,18040.0,81.1026,81.5286,81.1026,81.273,18040.0
2022-12-08 11:00:00,85.88,85.92,85.51,85.64,10193.0,81.3014,81.3392,80.9511,81.0742,10193.0
2022-12-08 11:30:00,85.7,85.71,85.44,85.6,16654.0,81.131,81.1404,80.8848,81.0363,16654.0
2022-12-08 12:00:00,85.59,85.72,85.39,85.54,15759.0,81.0268,81.1499,80.8375,80.9795,15759.0
2022-12-08 12:30:00,85.55,85.62,85.38,85.53,13615.0,80.989,81.0552,80.828,80.97,13615.0
2022-12-08 13:00:00,85.53,85.58,85.4,85.51,17545.0,80.97,81.0174,80.847,80.9511,17545.0
2022-12-08 13:30:00,85.55,85.64,85.47,85.52,12438.0,80.989,81.0742,80.9132,80.9606,12438.0
2022-12-08 14:00:00,85.51,85.51,85.14,85.18,14376.0,80.9511,80.9511,80.6008,80.6387,14376.0
2022-12-08 14:30:00,85.16,85.33,85.11,85.31,15540.0,80.6198,80.7807,80.5724,80.7618,15540.0
2022-12-08 15:00:00,85.29,85.55,85.22,85.46,20736.0,80.7428,80.989,80.6766,80.9038,20736.0
2022-12-08 15:30:00,85.48,85.69,85.25,85.61,137532.0,80.9227,81.1215,80.705,81.0458,137532.0
2022-12-09 09:30:00,85.38,85.87,85.31,85.55,22158.0,80.828,81.2919,80.7618,80.989,22158.0
2022-12-09 10:00:00,85.59,85.79,85.38,85.47,23994.0,81.0268,81.2162,80.828,80.9132,23994.0
2022-12-09 10:30:00,85.52,85.68,85.26,85.37,22386.0,80.9606,81.112,80.7144,80.8186,22386.0
2022-12-09 11:00:00,85.36,85.48,85.33,85.42,11848.0,80.8091,80.9227,80.7807,80.8659,11848.0
2022-12-09 11:30:00,85.43,85.63,85.38,85.54,21367.0,80.8754,81.0647,80.828,80.9795,21367.0
2022-12-09 12:00:00,85.54,85.69,85.5,85.68,17937.0,80.9795,81.1215,80.9416,81.112,17937.0
2022-12-09 12:30:00,85.66,85.7,85.51,85.61,18188.0,81.0931,81.131,80.9511,81.0458,18188.0
2022-12-09 13:00:00,85.59,85.6,85.37,85.44,13061.0,81.0268,81.0363,80.8186,80.8848,13061.0
2022-12-09 13:30:00,85.45,85.55,85.42,85.53,18750.0,80.8943,80.989,80.8659,80.97,18750.0
2022-12-09 14:00:00,85.57,85.57,85.39,85.51,21473.0,81.0079,81.0079,80.8375,80.9511,21473.0
2022-12-09 14:30:00,85.5,85.57,85.41,85.55,22294.0,80.9416,81.0079,80.8564,80.989,22294.0
2022-12-09 15:00:00,85.58,85.66,85.42,85.51,28382.0,81.0174,81.0931,80.8659,80.9511,28382.0
2022-12-09 15:30:00,85.5,85.5,85.12,85.28,109426.0,80.9416,80.9416,80.5819,80.7334,109426.0
2022-12-12 09:30:00,85.69,85.69,85.28,85.45,17737.0,81.1215,81.1215,80.7334,80.8943,17737.0
2022-12-12 10:00:00,85.54,85.56,85.29,85.44,23417.0,80.9795,80.9984,80.7428,80.8848,23417.0
2022-12-12 10:30:00,85.45,85.63,85.29,85.31,35884.0,80.8943,81.0647,80.7428,80.7618,35884.0
2022-12-12 11:00:00,85.31,85.55,85.24,85.54,18332.0,80.7618,80.989,80.6955,80.9795,18332.0
2022-12-12 11:30:00,85.54,85.61,85.4,85.49,21953.0,80.9795,81.0458,80.847,80.9322,21953.0
2022-12-12 12:00:00,85.5,85.52,85.32,85.43,22676.0,80.9416,80.9606,80.7712,80.8754,22676.0
2022-12-12 12:30:00,85.41,85.56,85.36,85.41,23792.0,80.8564,80.9984,80.8091,80.8564,23792.0
2022-12-12 13:00:00,85.43,85.48,85.26,85.39,12831.0,80.8754,80.9227,80.7144,80.8375,12831.0
2022-12-12 13:30:00,85.41,85.63,85.4,85.59,15322.0,80.8564,81.0647,80.847,81.0268,15322.0
2022-12-12 14:00:00,85.59,85.68,85.52,85.55,18425.0,81.0268,81.112,80.9606,80.989,18425.0
2022-12-12 14:30:00,85.55,85.58,85.33,85.44,23853.0,80.989,81.0174,80.7807,80.8848,23853.0
2022-12-12 15:00:00,85.46,85.84,85.46,85.81,37665.0,80.9038,81.2635,80.9038,81.2351,37665.0
2022-12-12 15:30:00,85.8,86.1,85.8,85.98,104504.0,81.2256,81.5096,81.2256,81.396,104504.0
2022-12-13 09:30:00,87.38,87.99,87.17,87.98,60817.0,82.7214,83.2989,82.5226,83.2894,60817.0
2022-12-13 10:00:00,87.98,88.03,87.06,87.15,63496.0,83.2894,83.3367,82.4185,82.5037,63496.0
2022-12-13 10:30:00,87.14,87.37,87.01,87.12,26523.0,82.4942,82.7119,82.3711,82.4753,26523.0
2022-12-13 11:00:00,87.15,87.35,86.74,86.91,48358.0,82.5037,82.693,82.1155,82.2765,48358.0
2022-12-13 11:30:00,86.91,86.97,86.26,86.39,40233.0,82.2765,82.3333,81.6611,81.7842,40233.0
2022-12-13 12:00:00,86.44,86.51,86.14,86.38,31701.0,81.8315,81.8978,81.5475,81.7747,31701.0
2022-12-13 12:30:00,86.37,86.44,85.98,86.04,22524.0,81.7652,81.8315,81.396,81.4528,22524.0
2022-12-13 13:00:00,86.06,86.41,86.04,86.37,21128.0,81.4718,81.8031,81.4528,81.7652,21128.0
2022-12-13 13:30:00,86.4,86.53,86.25,86.36,20594.0,81.7936,81.9167,81.6516,81.7558,20594.0
2022-12-13 14:00:00,86.36,86.47,86.32,86.39,20749.0,81.7558,81.8599,81.7179,81.7842,20749.0
2022-12-13 14:30:00,86.38,86.62,86.3,86.42,20947.0,81.7747,82.0019,81.699,81.8126,20947.0
2022-12-13 15:00:00,86.39,86.44,86.09,86.44,28086.0,81.7842,81.8315,81.5002,81.8315,28086.0
2022-12-13 15:30:00,86.45,86.86,86.37,86.6,139306.0,81.841,82.2291,81.7652,81.983,139306.0
2022-12-14 09:30:00,86.8,87.45,86.62,87.38,71108.0,82.1723,82.7877,82.0019,82.7214,71108.0
2022-12-14 10:00:00,87.41,87.6,87.25,87.51,26779.0,82.7498,82.9297,82.5983,82.8445,26779.0
2022-12-14 10:30:00,87.53,87.83,87.52,87.75,53178.0,82.8634,83.1474,82.8539,83.0717,53178.0
2022-12-14 11:00:00,87.76,87.79,87.27,87.47,25755.0,83.0811,83.1095,82.6173,82.8066,25755.0
2022-12-14 11:30:00,87.49,87.63,87.44,87.45,12642.0,82.8255,82.9581,82.7782,82.7877,12642.0
2022-12-14 12:00:00,87.43,87.63,87.36,87.57,13936.0,82.7687,82.9581,82.7025,82.9013,13936.0
2022-12-14 12:30:00,87.58,87.63,87.43,87.47,17197.0,82.9107,82.9581,82.7687,82.8066,17197.0
2022-12-14 13:00:00,87.5,87.53,87.39,87.5,20494.0,82.835,82.8634,82.7309,82.835,20494.0
2022-12-14 13:30:00,87.51,87.78,87.47,87.61,30933.0,82.8445,83.1001,82.8066,82.9391,30933.0
2022-12-14 14:00:00,87.41,87.41,86.52,86.59,28853.0,82.7498,82.7498,81.9072,81.9735,28853.0
2022-12-14 14:30:00,86.58,86.66,86.0,86.65,34396.0,81.964,82.0398,81.415,82.0303,34396.0
2022-12-14 15:00:00,86.68,87.25,86.3,86.3,35874.0,82.0587,82.5983,81.699,81.699,35874.0
2022-12-14 15:30:00,86.3,86.47,86.05,86.26,190087.0,81.699,81.8599,81.4623,81.6611,190087.0
2022-12-15 09:30:00,85.54,85.94,85.01,85.29,35616.0,80.9795,81.3582,80.4777,80.7428,35616.0
2022-12-15 10:00:00,85.29,85.39,85.1,85.12,24970.0,80.7428,80.8375,80.5629,80.5819,24970.0
2022-12-15 10:30:00,85.08,85.17,84.54,84.57,33430.0,80.544,80.6292,80.0328,80.0612,33430.0
2022-12-15 11:00:00,84.56,84.58,84.11,84.16,24690.0,80.0517,80.0707,79.6257,79.6731,24690.0
2022-12-15 11:30:00,84.21,84.56,84.17,84.5,33126.0,79.7204,80.0517,79.6825,79.9949,33126.0
2022-12-15 12:00:00,84.53,84.7,84.53,84.65,25416.0,80.0233,80.1843,80.0233,80.1369,25416.0
2022-12-15 12:30:00,84.65,84.82,84.32,84.35,27519.0,80.1369,80.2979,79.8245,79.8529,27519.0
2022-12-15 13:00:00,84.32,84.32,84.06,84.31,21096.0,79.8245,79.8245,79.5784,79.8151,21096.0
2022-12-15 13:30:00,84.31,84.55,84.22,84.55,31163.0,79.8151,80.0423,79.7299,80.0423,31163.0
2022-12-15 14:00:00,84.53,84.62,84.09,84.46,42403.0,80.0233,80.1085,79.6068,79.9571,42403.0
2022-12-15 14:30:00,84.41,84.8,84.41,84.8,20180.0,79.9097,80.2789,79.9097,80.2789,20180.0
2022-12-15 15:00:00,84.83,84.93,84.44,84.62,29403.0,80.3073,80.402,79.9381,80.1085,29403.0
2022-12-15 15:30:00,84.63,84.75,84.26,84.46,160858.0,80.118,80.2316,79.7677,79.9571,160858.0
2022-12-16 09:30:00,83.77,84.18,83.49,83.96,229550.0,79.3039,79.692,79.0388,79.4837,229550.0
2022-12-16 10:00:00,83.93,84.02,83.65,83.92,20952.0,79.4553,79.5405,79.1903,79.4459,20952.0
2022-12-16 10:30:00,83.92,83.99,83.56,83.99,68215.0,79.4459,79.5121,79.1051,79.5121,68215.0
2022-12-16 11:00:00,83.98,83.98,83.56,83.57,18482.0,79.5027,79.5027,79.1051,79.1145,18482.0
2022-12-16 11:30:00,83.57,83.65,83.01,83.36,25982.0,79.1145,79.1903,78.5844,78.9157,25982.0
2022-12-16 12:00:00,83.39,83.4,83.14,83.25,12786.0,78.9441,78.9536,78.7074,78.8116,12786.0
2022-12-16 12:30:00,83.22,83.25,82.79,82.84,18721.0,78.7832,78.8116,78.3761,78.4234,18721.0
2022-12-16 13:00:00,82.84,83.08,82.75,82.76,20440.0,78.4234,78.6506,78.3382,78.3477,20440.0
2022-12-16 13:30:00,82.79,82.96,82.43,82.53,24555.0,78.3761,78.537,78.0353,78.13,24555.0
2022-12-16 14:00:00,82.51,83.36,82.5,83.17,46546.0,78.111,78.9157,78.1016,78.7358,46546.0
2022-12-16 14:30:00,83.15,83.48,83.02,83.44,25337.0,78.7169,79.0293,78.5938,78.9915,25337.0
2022-12-16 15:00:00,83.44,83.47,83.18,83.34,33403.0,78.9915,79.0199,78.7453,78.8968,33403.0
2022-12-16 15:30:00,83.33,83.77,83.33,83.36,179830.0,78.8873,79.3039,78.8873,78.9157,179830.0
2022-12-19 09:30:00,83.43,83.57,83.0,83.41,31671.0,78.982,79.1145,78.5749,78.9631,31671.0
2022-12-19 10:00:00,83.34,83.95,83.21,83.92,21084.0,78.8968,79.4743,78.7737,79.4459,21084.0
2022-12-19 10:30:00,83.96,84.21,83.9,84.12,27409.0,79.4837,79.7204,79.4269,79.6352,27409.0
2022-12-19 11:00:00,84.12,84.13,83.12,83.27,54654.0,79.6352,79.6447,78.6885,78.8305,54654.0
2022-12-19 11:30:00,83.23,83.4,82.96,83.36,29481.0,78.7926,78.9536,78.537,78.9157,29481.0
2022-12-19 12:00:00,83.42,83.52,83.22,83.25,11440.0,78.9725,79.0672,78.7832,78.8116,11440.0
2022-12-19 12:30:00,83.23,83.35,83.06,83.24,16737.0,78.7926,78.9062,78.6317,78.8021,16737.0
2022-12-19 13:00:00,83.25,83.34,82.96,83.09,20812.0,78.8116,78.8968,78.537,78.6601,20812.0
2022-12-19 13:30:00,83.08,83.14,82.73,82.76,15075.0,78.6506,78.7074,78.3193,78.3477,15075.0
2022-12-19 14:00:00,82.71,82.79,82.55,82.56,20308.0,78.3004,78.3761,78.1489,78.1584,20308.0
2022-12-19 14:30:00,82.54,82.55,82.1,82.35,24284.0,78.1394,78.1489,77.7229,77.9596,24284.0
2022-12-19 15:00:00,82.39,82.61,82.32,82.34,27850.0,77.9974,78.2057,77.9312,77.9501,27850.0
2022-12-19 15:30:00,82.33,82.85,82.29,82.81,207081.0,77.9406,78.4329,77.9028,78.395,207081.0
2022-12-20 09:30:00,82.61,82.91,81.92,82.3,31665.0,78.2057,78.4897,77.5525,77.9122,31665.0
2022-12-20 10:00:00,82.3,82.58,82.17,82.55,26472.0,77.9122,78.1773,77.7892,78.1489,26472.0
2022-12-20 10:30:00,82.55,82.89,82.51,82.64,20467.0,78.1489,78.4708,78.111,78.2341,20467.0
2022-12-20 11:00:00,82.64,82.7,82.14,82.22,19713.0,78.2341,78.2909,77.7608,77.8365,19713.0
2022-12-20 11:30:00,82.2,82.47,82.15,82.35,21099.0,77.8176,78.0732,77.7702,77.9596,21099.0
2022-12-20 12:00:00,82.36,82.74,82.3,82.73,16253.0,77.969,78.3288,77.9122,78.3193,16253.0
2022-12-20 12:30:00,82.74,82.97,82.65,82.97,14979.0,78.3288,78.5465,78.2436,78.5465,14979.0
2022-12-20 13:00:00,82.92,83.13,82.92,83.09,11639.0,78.4992,78.698,78.4992,78.6601,11639.0
2022-12-20 13:30:00,83.06,83.18,83.02,83.06,10471.0,78.6317,78.7453,78.5938,78.6317,10471.0
2022-12-20 14:00:00,83.04,83.2,83.03,83.17,12393.0,78.6128,78.7642,78.6033,78.7358,12393.0
2022-12-20 14:30:00,83.2,83.27,82.96,82.97,17181.0,78.7642,78.8305,78.537,78.5465,17181.0
2022-12-20 15:00:00,82.96,83.14,82.78,83.14,22764.0,78.537,78.7074,78.3666,78.7074,22764.0
2022-12-20 15:30:00,83.15,83.25,82.89,82.99,104963.0,78.7169,78.8116,78.4708,78.5654,104963.0
2022-12-21 09:30:00,83.22,84.12,83.22,83.94,21818.0,78.7832,79.6352,78.7832,79.4648,21818.0
2022-12-21 10:00:00,84.08,84.38,84.02,84.35,28671.0,79.5973,79.8813,79.5405,79.8529,28671.0
2022-12-21 10:30:00,84.33,84.57,84.32,84.57,21486.0,79.834,80.0612,79.8245,80.0612,21486.0
2022-12-21 11:00:00,84.6,84.69,84.51,84.61,22726.0,80.0896,80.1748,80.0044,80.0991,22726.0
2022-12-21 11:30:00,84.66,84.72,84.47,84.49,7703.0,80.1464,80.2032,79.9665,79.9855,7703.0
2022-12-21 12:00:00,84.48,84.63,84.4,84.53,29257.0,79.976,80.118,79.9003,80.0233,29257.0
2022-12-21 12:30:00,84.52,84.57,84.4,84.5,8963.0,80.0139,80.0612,79.9003,79.9949,8963.0
2022-12-21 13:00:00,84.52,84.57,84.26,84.32,16155.0,80.0139,80.0612,79.7677,79.8245,16155.0
2022-12-21 13:30:00,84.31,84.38,84.07,84.26,26056.0,79.8151,79.8813,79.5879,79.7677,26056.0
2022-12-21 14:00:00,84.26,84.57,84.26,84.38,10994.0,79.7677,80.0612,79.7677,79.8813,10994.0
2022-12-21 14:30:00,84.32,84.35,84.14,84.27,12050.0,79.8245,79.8529,79.6541,79.7772,12050.0
2022-12-21 15:00:00,84.24,84.37,84.11,84.15,24525.0,79.7488,79.8719,79.6257,79.6636,24525.0
2022-12-21 15:30:00,84.16,84.35,84.12,84.26,73622.0,79.6731,79.8529,79.6352,79.7677,73622.0
2022-12-22 09:30:00,84.07,84.14,83.68,84.12,17091.0,79.5879,79.6541,79.2187,79.6352,17091.0
2022-12-22 10:00:00,84.12,84.22,83.83,84.21,12104.0,79.6352,79.7299,79.3607,79.7204,12104.0
2022-12-22 10:30:00,84.16,84.19,83.98,84.04,17071.0,79.6731,79.7015,79.5027,79.5595,17071.0
2022-12-22 11:00:00,84.04,84.17,83.95,84.12,19565.0,79.5595,79.6825,79.4743,79.6352,19565.0
2022-12-22 11:30:00,84.09,84.25,84.07,84.25,12433.0,79.6068,79.7583,79.5879,79.7583,12433.0
2022-12-22 12:00:00,84.26,84.32,83.99,84.06,31073.0,79.7677,79.8245,79.5121,79.5784,31073.0
2022-12-22 12:30:00,84.06,84.11,83.78,83.88,23684.0,79.5784,79.6257,79.3133,79.408,23684.0
2022-12-22 13:00:00,83.86,83.88,83.55,83.55,30273.0,79.3891,79.408,79.0956,79.0956,30273.0
2022-12-22 13:30:00,83.54,83.54,83.17,83.17,17827.0,79.0861,79.0861,78.7358,78.7358,17827.0
2022-12-22 14:00:00,83.21,83.53,83.19,83.52,26427.0,78.7737,79.0767,78.7548,79.0672,26427.0
2022-12-22 14:30:00,83.48,83.86,83.38,83.84,20670.0,79.0293,79.3891,78.9346,79.3701,20670.0
2022-12-22 15:00:00,83.87,84.27,83.85,84.22,42522.0,79.3985,79.7772,79.3796,79.7299,42522.0
2022-12-22 15:30:00,84.26,84.33,83.84,84.2,111004.0,79.7677,79.834,79.3701,79.7109,111004.0
2022-12-23 09:30:00,84.08,84.46,83.82,83.83,19155.0,79.5973,79.9571,79.3512,79.3607,19155.0
2022-12-23 10:00:00,83.87,84.22,83.72,84.07,14777.0,79.3985,79.7299,79.2565,79.5879,14777.0
2022-12-23 10:30:00,84.15,84.41,84.06,84.16,12129.0,79.6636,79.9097,79.5784,79.6731,12129.0
2022-12-23 11:00:00,84.2,84.22,83.78,83.86,14296.0,79.7109,79.7299,79.3133,79.3891,14296.0
2022-12-23 11:30:00,83.89,84.15,83.82,84.11,14157.0,79.4175,79.6636,79.3512,79.6257,14157.0
2022-12-23 12:00:00,84.13,84.26,84.03,84.13,13670.0,79.6447,79.7677,79.55,79.6447,13670.0
2022-12-23 12:30:00,84.14,84.19,84.06,84.09,12812.0,79.6541,79.7015,79.5784,79.6068,12812.0
2022-12-23 13:00:00,84.12,84.21,84.05,84.07,9874.0,79.6352,79.7204,79.5689,79.5879,9874.0
2022-12-23 13:30:00,84.04,84.14,83.81,83.84,13622.0,79.5595,79.6541,79.3417,79.3701,13622.0
2022-12-23 14:00:00,83.83,84.11,83.73,84.07,31086.0,79.3607,79.6257,79.266,79.5879,31086.0
2022-12-23 14:30:00,84.1,84.22,84.02,84.21,18024.0,79.6163,79.7299,79.5405,79.7204,18024.0
2022-12-23 15:00:00,84.22,84.3,84.0,84.05,21839.0,79.7299,79.8056,79.5216,79.5689,21839.0
2022-12-23 15:30:00,84.05,84.24,83.82,84.23,96727.0,79.5689,79.7488,79.3512,79.7393,96727.0
2022-12-27 09:30:00,84.45,84.5,84.11,84.25,11307.0,79.9476,79.9949,79.6257,79.7583,11307.0
2022-12-27 10:00:00,84.2,84.53,84.09,84.49,8677.0,79.7109,80.0233,79.6068,79.9855,8677.0
2022-12-27 10:30:00,84.46,84.66,84.42,84.56,14075.0,79.9571,80.1464,79.9192,80.0517,14075.0
2022-12-27 11:00:00,84.53,84.67,84.52,84.64,6283.0,80.0233,80.1559,80.0139,80.1275,6283.0
2022-12-27 11:30:00,84.63,84.85,84.6,84.76,14783.0,80.118,80.3263,80.0896,80.2411,14783.0
2022-12-27 12:00:00,84.79,84.89,84.77,84.88,15772.0,80.2695,80.3641,80.2505,80.3547,15772.0
2022-12-27 12:30:00,84.9,84.95,84.75,84.84,9073.0,80.3736,80.4209,80.2316,80.3168,9073.0
2022-12-27 13:00:00,84.84,84.93,84.83,84.84,5693.0,80.3168,80.402,80.3073,80.3168,5693.0
2022-12-27 13:30:00,84.81,84.88,84.74,84.75,13625.0,80.2884,80.3547,80.2221,80.2316,13625.0
2022-12-27 14:00:00,84.77,84.88,84.65,84.68,10629.0,80.2505,80.3547,80.1369,80.1653,10629.0
2022-12-27 14:30:00,84.65,84.8,84.62,84.79,16122.0,80.1369,80.2789,80.1085,80.2695,16122.0
2022-12-27 15:00:00,84.82,84.99,84.8,84.99,17022.0,80.2979,80.4588,80.2789,80.4588,17022.0
2022-12-27 15:30:00,84.99,85.09,84.71,84.84,111550.0,80.4588,80.5535,80.1937,80.3168,111550.0
2022-12-28 09:30:00,85.02,85.36,85.0,85.21,33161.0,80.4872,80.8091,80.4683,80.6671,33161.0
2022-12-28 10:00:00,85.2,85.22,84.58,84.62,22352.0,80.6576,80.6766,80.0707,80.1085,22352.0
2022-12-28 10:30:00,84.56,84.65,84.4,84.4,19511.0,80.0517,80.1369,79.9003,79.9003,19511.0
2022-12-28 11:00:00,84.4,84.45,84.19,84.19,14395.0,79.9003,79.9476,79.7015,79.7015,14395.0
2022-12-28 11:30:00,84.21,84.25,84.06,84.1,15242.0,79.7204,79.7583,79.5784,79.6163,15242.0
2022-12-28 12:00:00,84.08,84.08,83.89,83.96,15162.0,79.5973,79.5973,79.4175,79.4837,15162.0
2022-12-28 12:30:00,83.97,84.14,83.88,84.12,13552.0,79.4932,79.6541,79.408,79.6352,13552.0
2022-12-28 13:00:00,84.1,84.3,84.09,84.28,12240.0,79.6163,79.8056,79.6068,79.7867,12240.0
2022-12-28 13:30:00,84.26,84.31,84.03,84.03,25067.0,79.7677,79.8151,79.55,79.55,25067.0
2022-12-28 14:00:00,84.03,84.16,83.96,84.08,14202.0,79.55,79.6731,79.4837,79.5973,14202.0
2022-12-28 14:30:00,84.07,84.24,84.01,84.05,16355.0,79.5879,79.7488,79.5311,79.5689,16355.0
2022-12-28 15:00:00,84.04,84.06,83.53,83.54,29018.0,79.5595,79.5784,79.0767,79.0861,29018.0
2022-12-28 15:30:00,83.53,83.66,83.22,83.22,87471.0,79.0767,79.1997,78.7832,78.7832,87471.0
2022-12-29 09:30:00,83.24,83.6,83.07,83.48,17745.0,79.1674,79.5098,79.0057,79.3956,17745.0
2022-12-29 10:00:00,83.59,83.77,83.47,83.73,17842.0,79.5002,79.6714,79.3861,79.6334,17842.0
2022-12-29 10:30:00,83.69,84.07,83.69,84.02,18539.0,79.5954,79.9568,79.5954,79.9092,18539.0
2022-12-29 11:00:00,84.02,84.13,83.73,83.84,23895.0,79.9092,80.0138,79.6334,79.738,23895.0
2022-12-29 11:30:00,83.82,84.07,83.82,83.97,16620.0,79.719,79.9568,79.719,79.8617,16620.0
2022-12-29 12:00:00,83.98,84.18,83.93,84.16,14939.0,79.8712,80.0614,79.8236,80.0424,14939.0
2022-12-29 12:30:00,84.16,84.26,84.1,84.24,15976.0,80.0424,80.1375,79.9853,80.1184,15976.0
2022-12-29 13:00:00,84.23,84.29,84.14,84.25,20284.0,80.1089,80.166,80.0233,80.128,20284.0
2022-12-29 13:30:00,84.25,84.28,84.15,84.2,14358.0,80.128,80.1565,80.0328,80.0804,14358.0
2022-12-29 14:00:00,84.19,84.23,83.93,83.95,20042.0,80.0709,80.1089,79.8236,79.8426,20042.0
2022-12-29 14:30:00,83.94,84.14,83.92,84.05,18002.0,79.8331,80.0233,79.8141,79.9377,18002.0
2022-12-29 15:00:00,84.06,84.17,83.83,83.92,28840.0,79.9473,80.0519,79.7285,79.8141,28840.0
2022-12-29 15:30:00,83.92,84.22,83.83,84.14,95548.0,79.8141,80.0994,79.7285,80.0233,95548.0
2022-12-30 09:30:00,84.11,84.21,83.36,83.83,16103.0,79.9948,80.0899,79.2815,79.7285,16103.0
2022-12-30 10:00:00,83.77,83.77,83.39,83.53,19942.0,79.6714,79.6714,79.31,79.4432,19942.0
2022-12-30 10:30:00,83.51,83.53,83.05,83.13,29590.0,79.4242,79.4432,78.9867,79.0628,29590.0
2022-12-30 11:00:00,83.1,83.14,82.84,82.86,18451.0,79.0342,79.0723,78.7869,78.806,18451.0
2022-12-30 11:30:00,82.84,83.08,82.81,82.86,19902.0,78.7869,79.0152,78.7584,78.806,19902.0
2022-12-30 12:00:00,82.89,83.0,82.79,82.92,26080.0,78.8345,78.9391,78.7394,78.863,26080.0
2022-12-30 12:30:00,82.91,82.91,82.65,82.75,15870.0,78.8535,78.8535,78.6062,78.7013,15870.0
2022-12-30 13:00:00,82.76,82.84,82.31,82.41,13497.0,78.7109,78.7869,78.2829,78.378,13497.0
2022-12-30 13:30:00,82.45,82.58,82.35,82.37,12204.0,78.416,78.5397,78.3209,78.3399,12204.0
2022-12-30 14:00:00,82.36,82.45,82.09,82.14,14985.0,78.3304,78.416,78.0736,78.1212,14985.0
2022-12-30 14:30:00,82.16,82.23,81.96,82.07,15155.0,78.1402,78.2068,77.95,78.0546,15155.0
2022-12-30 15:00:00,82.08,82.51,82.06,82.48,20526.0,78.0641,78.4731,78.0451,78.4446,20526.0
2022-12-30 15:30:00,82.46,82.94,82.43,82.89,160071.0,78.4255,78.882,78.397,78.8345,160071.0
2023-01-03 09:30:00,83.24,83.43,82.61,82.75,61824.0,79.1674,79.3481,78.5682,78.7013,61824.0
2023-01-03 10:00:00,82.84,83.08,82.53,82.8,21568.0,78.7869,79.0152,78.4921,78.7489,21568.0
2023-01-03 10:30:00,82.89,83.01,82.66,82.87,16442.0,78.8345,78.9486,78.6157,78.8155,16442.0
2023-01-03 11:00:00,82.89,82.89,82.29,82.57,18615.0,78.8345,78.8345,78.2639,78.5302,18615.0
2023-01-03 11:30:00,82.6,82.63,82.21,82.29,23131.0,78.5587,78.5872,78.1878,78.2639,23131.0
2023-01-03 12:00:00,82.27,82.37,82.1,82.32,25669.0,78.2448,78.3399,78.0831,78.2924,25669.0
2023-01-03 12:30:00,82.29,82.45,82.09,82.39,30212.0,78.2639,78.416,78.0736,78.359,30212.0
2023-01-03 13:00:00,82.39,82.82,82.31,82.8,16700.0,78.359,78.7679,78.2829,78.7489,16700.0
2023-01-03 13:30:00,82.79,83.0,82.73,82.98,24046.0,78.7394,78.9391,78.6823,78.9201,24046.0
2023-01-03 14:00:00,82.98,83.03,82.64,82.69,18733.0,78.9201,78.9676,78.5967,78.6443,18733.0
2023-01-03 14:30:00,82.66,83.09,82.55,82.93,21186.0,78.6157,79.0247,78.5111,78.8725,21186.0
2023-01-03 15:00:00,82.98,83.21,82.97,83.08,25530.0,78.9201,79.1388,78.9106,79.0152,25530.0
2023-01-03 15:30:00,83.1,83.48,83.07,83.45,110369.0,79.0342,79.3956,79.0057,79.3671,110369.0
2023-01-04 09:30:00,83.76,84.04,83.54,84.02,38433.0,79.6619,79.9282,79.4527,79.9092,38433.0
2023-01-04 10:00:00,84.1,84.21,83.69,84.05,25588.0,79.9853,80.0899,79.5954,79.9377,25588.0
2023-01-04 10:30:00,83.99,84.46,83.9,84.44,21790.0,79.8807,80.3277,79.7951,80.3087,21790.0
2023-01-04 11:00:00,84.49,84.5,84.26,84.44,15114.0,80.3562,80.3657,80.1375,80.3087,15114.0
2023-01-04 11:30:00,84.48,85.26,84.48,85.15,36390.0,80.3467,81.0885,80.3467,80.9839,36390.0
2023-01-04 12:00:00,85.2,85.5,85.17,85.47,30805.0,81.0315,81.3168,81.0029,81.2883,30805.0
2023-01-04 12:30:00,85.45,85.47,85.13,85.18,27823.0,81.2692,81.2883,80.9649,81.0125,27823.0
2023-01-04 13:00:00,85.2,85.39,85.12,85.16,25538.0,81.0315,81.2122,80.9554,80.9934,25538.0
2023-01-04 13:30:00,85.18,85.35,84.89,85.03,29075.0,81.0125,81.1741,80.7366,80.8698,29075.0
2023-01-04 14:00:00,84.91,85.18,84.25,84.31,30791.0,80.7557,81.0125,80.128,80.185,30791.0
2023-01-04 14:30:00,84.25,84.64,84.25,84.63,20322.0,80.128,80.4989,80.128,80.4894,20322.0
2023-01-04 15:00:00,84.64,84.75,84.43,84.54,21030.0,80.4989,80.6035,80.2991,80.4038,21030.0
2023-01-04 15:30:00,84.53,84.96,84.22,84.94,118128.0,80.3943,80.8032,80.0994,80.7842,118128.0
2023-01-05 09:30:00,84.88,85.27,84.69,84.89,37516.0,80.7271,81.0981,80.5464,80.7366,37516.0
2023-01-05 10:00:00,84.87,85.09,84.46,84.67,28925.0,80.7176,80.9269,80.3277,80.5274,28925.0
2023-01-05 10:30:00,84.67,84.74,84.43,84.54,22156.0,80.5274,80.594,80.2991,80.4038,22156.0
2023-01-05 11:00:00,84.54,84.64,84.2,84.31,28750.0,80.4038,80.4989,80.0804,80.185,28750.0
2023-01-05 11:30:00,84.33,84.33,84.11,84.17,13760.0,80.204,80.204,79.9948,80.0519,13760.0
2023-01-05 12:00:00,84.19,84.53,84.15,84.5,24476.0,80.0709,80.3943,80.0328,80.3657,24476.0
2023-01-05 12:30:00,84.47,84.68,84.47,84.68,12376.0,80.3372,80.5369,80.3372,80.5369,12376.0
2023-01-05 13:00:00,84.67,84.99,84.54,84.9,13355.0,80.5274,80.8318,80.4038,80.7462,13355.0
2023-01-05 13:30:00,84.91,84.99,84.74,84.87,14164.0,80.7557,80.8318,80.594,80.7176,14164.0
2023-01-05 14:00:00,84.87,85.01,84.69,84.72,15344.0,80.7176,80.8508,80.5464,80.575,15344.0
2023-01-05 14:30:00,84.69,84.97,84.68,84.8,24571.0,80.5464,80.8127,80.5369,80.651,24571.0
2023-01-05 15:00:00,84.75,84.76,84.46,84.59,16593.0,80.6035,80.613,80.3277,80.4513,16593.0
2023-01-05 15:30:00,84.58,84.68,84.42,84.43,91553.0,80.4418,80.5369,80.2896,80.2991,91553.0
2023-01-06 09:30:00,85.29,85.37,84.58,85.3,47161.0,81.1171,81.1932,80.4418,81.1266,47161.0
2023-01-06 10:00:00,85.44,85.87,85.44,85.63,24296.0,81.2597,81.6687,81.2597,81.4404,24296.0
2023-01-06 10:30:00,85.7,85.96,85.56,85.94,29569.0,81.507,81.7543,81.3739,81.7353,29569.0
2023-01-06 11:00:00,85.99,86.19,85.62,85.62,31150.0,81.7828,81.973,81.4309,81.4309,31150.0
2023-01-06 11:30:00,85.66,86.17,85.66,86.07,37296.0,81.469,81.954,81.469,81.8589,37296.0
2023-01-06 12:00:00,86.14,86.17,85.81,85.82,16951.0,81.9255,81.954,81.6116,81.6211,16951.0
2023-01-06 12:30:00,85.81,85.99,85.62,85.65,28943.0,81.6116,81.7828,81.4309,81.4595,28943.0
2023-01-06 13:00:00,85.67,85.84,85.59,85.75,16518.0,81.4785,81.6402,81.4024,81.5546,16518.0
2023-01-06 13:30:00,85.73,86.02,85.72,86.0,19323.0,81.5355,81.8114,81.526,81.7923,19323.0
2023-01-06 14:00:00,86.03,86.18,85.92,86.06,20813.0,81.8209,81.9635,81.7162,81.8494,20813.0
2023-01-06 14:30:00,86.06,86.4,86.05,86.28,25047.0,81.8494,82.1728,81.8399,82.0586,25047.0
2023-01-06 15:00:00,86.27,86.58,86.27,86.33,28285.0,82.0491,82.344,82.0491,82.1062,28285.0
2023-01-06 15:30:00,86.3,86.61,86.22,86.3,134067.0,82.0777,82.3725,82.0016,82.0777,134067.0
2023-01-09 09:30:00,85.97,86.36,85.81,85.91,32149.0,81.7638,82.1347,81.6116,81.7067,32149.0
2023-01-09 10:00:00,85.91,86.07,85.68,85.79,21602.0,81.7067,81.8589,81.488,81.5926,21602.0
2023-01-09 10:30:00,85.79,86.05,85.78,85.98,28725.0,81.5926,81.8399,81.5831,81.7733,28725.0
2023-01-09 11:00:00,85.98,86.17,85.97,86.14,41731.0,81.7733,81.954,81.7638,81.9255,41731.0
2023-01-09 11:30:00,86.15,86.21,85.96,86.19,54847.0,81.935,81.9921,81.7543,81.973,54847.0
2023-01-09 12:00:00,86.19,86.2,85.86,85.89,32812.0,81.973,81.9826,81.6592,81.6877,32812.0
2023-01-09 12:30:00,85.91,85.91,85.54,85.63,26404.0,81.7067,81.7067,81.3548,81.4404,26404.0
2023-01-09 13:00:00,85.62,85.89,85.59,85.68,20613.0,81.4309,81.6877,81.4024,81.488,20613.0
2023-01-09 13:30:00,85.7,85.71,85.37,85.41,17963.0,81.507,81.5165,81.1932,81.2312,17963.0
2023-01-09 14:00:00,85.42,85.49,85.13,85.15,25891.0,81.2407,81.3073,80.9649,80.9839,25891.0
2023-01-09 14:30:00,85.11,85.15,84.79,84.79,25566.0,80.9459,80.9839,80.6415,80.6415,25566.0
2023-01-09 15:00:00,84.78,84.92,84.52,84.68,49143.0,80.632,80.7652,80.3847,80.5369,49143.0
2023-01-09 15:30:00,84.68,84.77,84.56,84.61,138825.0,80.5369,80.6225,80.4228,80.4703,138825.0
2023-01-10 09:30:00,84.78,85.04,84.66,85.0,12620.0,80.632,80.8793,80.5179,80.8413,12620.0
2023-01-10 10:00:00,84.96,85.05,84.56,84.7,24228.0,80.8032,80.8888,80.4228,80.5559,24228.0
2023-01-10 10:30:00,84.72,84.88,84.52,84.88,23388.0,80.575,80.7271,80.3847,80.7271,23388.0
2023-01-10 11:00:00,84.91,85.05,84.64,84.73,84578.0,80.7557,80.8888,80.4989,80.5845,84578.0
2023-01-10 11:30:00,84.76,84.83,84.37,84.39,42050.0,80.613,80.6796,80.2421,80.2611,42050.0
2023-01-10 12:00:00,84.39,84.51,84.21,84.33,17173.0,80.2611,80.3752,80.0899,80.204,17173.0
2023-01-10 12:30:00,84.33,84.48,84.29,84.42,76390.0,80.204,80.3467,80.166,80.2896,76390.0
2023-01-10 13:00:00,84.42,84.55,84.27,84.31,37453.0,80.2896,80.4133,80.147,80.185,37453.0
2023-01-10 13:30:00,84.3,84.44,84.16,84.22,42763.0,80.1755,80.3087,80.0424,80.0994,42763.0
2023-01-10 14:00:00,84.22,84.42,84.21,84.26,30050.0,80.0994,80.2896,80.0899,80.1375,30050.0
2023-01-10 14:30:00,84.26,84.36,84.14,84.31,27160.0,80.1375,80.2326,80.0233,80.185,27160.0
2023-01-10 15:00:00,84.32,84.34,84.13,84.14,23773.0,80.1945,80.2136,80.0138,80.0233,23773.0
2023-01-10 15:30:00,84.13,84.43,84.06,84.37,125094.0,80.0138,80.2991,79.9473,80.2421,125094.0
2023-01-11 09:30:00,84.3,84.59,84.07,84.2,40517.0,80.1755,80.4513,79.9568,80.0804,40517.0
2023-01-11 10:00:00,84.22,84.43,83.97,84.07,23052.0,80.0994,80.2991,79.8617,79.9568,23052.0
2023-01-11 10:30:00,84.07,84.07,83.39,83.42,32898.0,79.9568,79.9568,79.31,79.3386,32898.0
2023-01-11 11:00:00,83.42,83.45,82.93,82.96,24696.0,79.3386,79.3671,78.8725,78.9011,24696.0
2023-01-11 11:30:00,82.96,83.03,82.52,82.65,43182.0,78.9011,78.9676,78.4826,78.6062,43182.0
2023-01-11 12:00:00,82.65,82.73,82.44,82.71,56494.0,78.6062,78.6823,78.4065,78.6633,56494.0
2023-01-11 12:30:00,82.74,83.25,82.71,83.13,25462.0,78.6918,79.1769,78.6633,79.0628,25462.0
2023-01-11 13:00:00,83.14,83.34,83.09,83.26,27521.0,79.0723,79.2625,79.0247,79.1864,27521.0
2023-01-11 13:30:00,83.27,83.5,83.26,83.37,19412.0,79.1959,79.4147,79.1864,79.291,19412.0
2023-01-11 14:00:00,83.38,83.46,83.24,83.38,18463.0,79.3005,79.3766,79.1674,79.3005,18463.0
2023-01-11 14:30:00,83.41,83.52,83.36,83.36,25389.0,79.3291,79.4337,79.2815,79.2815,25389.0
2023-01-11 15:00:00,83.36,83.44,83.2,83.2,33796.0,79.2815,79.3576,79.1293,79.1293,33796.0
2023-01-11 15:30:00,83.2,83.53,83.01,83.52,183841.0,79.1293,79.4432,78.9486,79.4337,183841.0
2023-01-12 09:30:00,83.28,83.44,81.41,81.45,66849.0,79.2054,79.3576,77.4269,77.465,66849.0
2023-01-12 10:00:00,81.45,81.8,81.22,81.27,86558.0,77.465,77.7978,77.2462,77.2938,86558.0
2023-01-12 10:30:00,81.28,81.53,80.81,80.97,72350.0,77.3033,77.541,76.8563,77.0084,72350.0
2023-01-12 11:00:00,81.02,81.03,80.38,80.38,45191.0,77.056,77.0655,76.4473,76.4473,45191.0
2023-01-12 11:30:00,80.32,80.55,80.23,80.38,54449.0,76.3902,76.609,76.3046,76.4473,54449.0
2023-01-12 12:00:00,80.34,80.35,80.07,80.22,73408.0,76.4093,76.4188,76.1525,76.2951,73408.0
2023-01-12 12:30:00,80.2,80.71,80.18,80.5,48616.0,76.2761,76.7612,76.2571,76.5614,48616.0
2023-01-12 13:00:00,80.49,81.11,80.29,80.32,63828.0,76.5519,77.1416,76.3617,76.3902,63828.0
2023-01-12 13:30:00,80.35,81.39,80.24,81.34,56240.0,76.4188,77.4079,76.3142,77.3603,56240.0
2023-01-12 14:00:00,81.36,82.03,81.2,81.97,84735.0,77.3794,78.0166,77.2272,77.9595,84735.0
2023-01-12 14:30:00,82.01,82.22,81.83,82.05,44981.0,77.9976,78.1973,77.8264,78.0356,44981.0
2023-01-12 15:00:00,82.06,82.06,81.64,81.65,60406.0,78.0451,78.0451,77.6457,77.6552,60406.0
2023-01-12 15:30:00,81.64,81.77,80.97,80.97,222351.0,77.6457,77.7693,77.0084,77.0084,222351.0
2023-01-13 09:30:00,80.61,81.33,80.12,81.25,47033.0,76.666,77.3508,76.2,77.2747,47033.0
2023-01-13 10:00:00,81.34,81.52,80.89,80.97,24622.0,77.3603,77.5315,76.9323,77.0084,24622.0
2023-01-13 10:30:00,80.94,80.94,80.63,80.74,36800.0,76.9799,76.9799,76.6851,76.7897,36800.0
2023-01-13 11:00:00,80.76,81.03,80.63,81.0,24613.0,76.8087,77.0655,76.6851,77.037,24613.0
2023-01-13 11:30:00,80.99,81.07,80.89,80.99,54376.0,77.0275,77.1035,76.9323,77.0275,54376.0
2023-01-13 12:00:00,80.97,81.21,80.95,81.1,29568.0,77.0084,77.2367,76.9894,77.1321,29568.0
2023-01-13 12:30:00,81.11,81.32,81.11,81.31,22816.0,77.1416,77.3413,77.1416,77.3318,22816.0
2023-01-13 13:00:00,81.31,81.37,81.24,81.36,26806.0,77.3318,77.3889,77.2652,77.3794,26806.0
2023-01-13 13:30:00,81.37,81.39,80.91,81.01,19556.0,77.3889,77.4079,76.9514,77.0465,19556.0
2023-01-13 14:00:00,81.02,81.11,80.92,80.99,22642.0,77.056,77.1416,76.9609,77.0275,22642.0
2023-01-13 14:30:00,81.02,81.12,80.96,81.1,20209.0,77.056,77.1511,76.9989,77.1321,20209.0
2023-01-13 15:00:00,81.1,81.21,81.03,81.03,23987.0,77.1321,77.2367,77.0655,77.0655,23987.0
2023-01-13 15:30:00,81.05,81.16,80.87,81.11,105209.0,77.0845,77.1891,76.9133,77.1416,105209.0
2023-01-17 09:30:00,81.1,82.03,80.83,81.81,40281.0,77.1321,78.0166,76.8753,77.8073,40281.0
2023-01-17 10:00:00,81.81,82.2,81.73,81.77,21909.0,77.8073,78.1783,77.7313,77.7693,21909.0
2023-01-17 10:30:00,81.77,81.9,81.38,81.54,35578.0,77.7693,77.8929,77.3984,77.5505,35578.0
2023-01-17 11:00:00,81.57,81.64,81.33,81.35,45755.0,77.5791,77.6457,77.3508,77.3698,45755.0
2023-01-17 11:30:00,81.35,81.52,81.2,81.43,44167.0,77.3698,77.5315,77.2272,77.4459,44167.0
2023-01-17 12:00:00,81.42,81.53,81.27,81.34,28992.0,77.4364,77.541,77.2938,77.3603,28992.0
2023-01-17 12:30:00,81.34,81.73,81.33,81.67,25757.0,77.3603,77.7313,77.3508,77.6742,25757.0
2023-01-17 13:00:00,81.68,81.88,81.64,81.86,34699.0,77.6837,77.8739,77.6457,77.8549,34699.0
2023-01-17 13:30:00,81.87,81.88,81.4,81.52,38386.0,77.8644,77.8739,77.4174,77.5315,38386.0
2023-01-17 14:00:00,81.49,81.6,81.03,81.17,31019.0,77.503,77.6076,77.0655,77.1986,31019.0
2023-01-17 14:30:00,81.14,81.46,81.14,81.27,34521.0,77.1701,77.4745,77.1701,77.2938,34521.0
2023-01-17 15:00:00,81.28,81.32,81.05,81.31,42229.0,77.3033,77.3413,77.0845,77.3318,42229.0
2023-01-17 15:30:00,81.3,81.38,80.94,81.12,172829.0,77.3223,77.3984,76.9799,77.1511,172829.0
2023-01-18 09:30:00,80.94,81.14,79.84,80.09,34206.0,76.9799,77.1701,75.9337,76.1715,34206.0
2023-01-18 10:00:00,80.13,80.13,79.76,80.05,66157.0,76.2095,76.2095,75.8576,76.1334,66157.0
2023-01-18 10:30:00,80.03,80.19,79.78,79.87,21700.0,76.1144,76.2666,75.8767,75.9623,21700.0
2023-01-18 11:00:00,79.88,79.92,79.1,79.2,25310.0,75.9718,76.0098,75.2299,75.325,25310.0
2023-01-18 11:30:00,79.17,79.18,78.65,78.74,35888.0,75.2965,75.306,74.8019,74.8875,35888.0
2023-01-18 12:00:00,78.7,78.7,78.27,78.28,56422.0,74.8495,74.8495,74.4405,74.45,56422.0
2023-01-18 12:30:00,78.28,78.46,78.0,78.04,29642.0,74.45,74.6212,74.1837,74.2218,29642.0
2023-01-18 13:00:00,78.06,78.11,77.79,78.03,26602.0,74.2408,74.2884,73.984,74.2123,26602.0
2023-01-18 13:30:00,78.03,78.51,78.01,78.26,27256.0,74.2123,74.6688,74.1933,74.431,27256.0
2023-01-18 14:00:00,78.25,78.29,77.99,78.02,26009.0,74.4215,74.4596,74.1742,74.2028,26009.0
2023-01-18 14:30:00,78.02,78.11,77.9,78.03,29776.0,74.2028,74.2884,74.0886,74.2123,29776.0
2023-01-18 15:00:00,78.01,78.07,77.85,77.92,35993.0,74.1933,74.2503,74.0411,74.1077,35993.0
2023-01-18 15:30:00,77.92,77.99,77.13,77.17,249922.0,74.1077,74.1742,73.3563,73.3944,249922.0
2023-01-19 09:30:00,77.0,77.2,76.69,76.85,66200.0,73.2327,73.4229,72.9378,73.09,66200.0
2023-01-19 10:00:00,76.89,77.51,76.72,77.24,45217.0,73.1281,73.7177,72.9664,73.4609,45217.0
2023-01-19 10:30:00,77.17,77.3,77.07,77.14,27245.0,73.3944,73.518,73.2992,73.3658,27245.0
2023-01-19 11:00:00,77.17,77.54,77.16,77.21,27135.0,73.3944,73.7463,73.3848,73.4324,27135.0
2023-01-19 11:30:00,77.22,77.51,77.1,77.23,26489.0,73.4419,73.7177,73.3278,73.4514,26489.0
2023-01-19 12:00:00,77.21,77.29,77.07,77.16,21879.0,73.4324,73.5085,73.2992,73.3848,21879.0
2023-01-19 12:30:00,77.18,77.4,77.13,77.37,20684.0,73.4039,73.6131,73.3563,73.5846,20684.0
2023-01-19 13:00:00,77.4,77.51,77.05,77.14,41318.0,73.6131,73.7177,73.2802,73.3658,41318.0
2023-01-19 13:30:00,77.15,77.25,76.96,77.02,31561.0,73.3753,73.4704,73.1946,73.2517,31561.0
2023-01-19 14:00:00,77.03,77.11,76.88,77.05,24092.0,73.2612,73.3373,73.1185,73.2802,24092.0
2023-01-19 14:30:00,77.04,77.15,76.89,76.92,37620.0,73.2707,73.3753,73.1281,73.1566,37620.0
2023-01-19 15:00:00,76.93,77.03,76.84,76.91,27007.0,73.1661,73.2612,73.0805,73.1471,27007.0
2023-01-19 15:30:00,76.92,76.94,76.62,76.68,126429.0,73.1566,73.1756,72.8713,72.9283,126429.0
2023-01-20 09:30:00,76.63,76.95,75.88,75.89,149623.0,72.8808,73.1851,72.1675,72.177,149623.0
2023-01-20 10:00:00,75.89,76.53,75.85,76.48,19677.0,72.177,72.7857,72.1389,72.7381,19677.0
2023-01-20 10:30:00,76.47,76.62,76.37,76.44,21965.0,72.7286,72.8713,72.6335,72.7001,21965.0
2023-01-20 11:00:00,76.45,76.64,76.32,76.6,28506.0,72.7096,72.8903,72.5859,72.8522,28506.0
2023-01-20 11:30:00,76.59,76.69,76.37,76.53,20073.0,72.8427,72.9378,72.6335,72.7857,20073.0
2023-01-20 12:00:00,76.55,76.58,76.36,76.39,12140.0,72.8047,72.8332,72.624,72.6525,12140.0
2023-01-20 12:30:00,76.4,76.58,76.2,76.56,73894.0,72.662,72.8332,72.4718,72.8142,73894.0
2023-01-20 13:00:00,76.56,76.6,76.22,76.48,47338.0,72.8142,72.8522,72.4908,72.7381,47338.0
2023-01-20 13:30:00,76.5,76.97,76.5,76.91,30001.0,72.7571,73.2041,72.7571,73.1471,30001.0
2023-01-20 14:00:00,76.88,77.08,76.81,76.99,17641.0,73.1185,73.3088,73.052,73.2232,17641.0
2023-01-20 14:30:00,76.99,77.08,76.87,76.98,18335.0,73.2232,73.3088,73.109,73.2137,18335.0
2023-01-20 15:00:00,77.0,77.33,77.0,77.19,23026.0,73.2327,73.5465,73.2327,73.4134,23026.0
2023-01-20 15:30:00,77.21,77.46,77.11,77.45,125048.0,73.4324,73.6702,73.3373,73.6607,125048.0
2023-01-23 09:30:00,77.46,77.99,77.36,77.99,48947.0,73.6702,74.1742,73.5751,74.1742,48947.0
2023-01-23 10:00:00,77.91,78.57,77.91,78.44,34779.0,74.0981,74.7259,74.0981,74.6022,34779.0
2023-01-23 10:30:00,78.52,78.55,78.07,78.38,33479.0,74.6783,74.7068,74.2503,74.5452,33479.0
2023-01-23 11:00:00,78.33,78.6,78.13,78.15,41764.0,74.4976,74.7544,74.3074,74.3264,41764.0
2023-01-23 11:30:00,78.17,78.39,78.13,78.38,19294.0,74.3454,74.5547,74.3074,74.5452,19294.0
2023-01-23 12:00:00,78.36,78.4,77.96,78.39,30802.0,74.5261,74.5642,74.1457,74.5547,30802.0
2023-01-23 12:30:00,78.39,78.6,78.36,78.56,25407.0,74.5547,74.7544,74.5261,74.7163,25407.0
2023-01-23 13:00:00,78.55,78.74,78.49,78.49,20942.0,74.7068,74.8875,74.6498,74.6498,20942.0
2023-01-23 13:30:00,78.48,78.71,78.43,78.59,23983.0,74.6403,74.859,74.5927,74.7449,23983.0
2023-01-23 14:00:00,78.57,78.57,77.9,77.92,34833.0,74.7259,74.7259,74.0886,74.1077,34833.0
2023-01-23 14:30:00,77.91,78.18,77.75,77.94,56652.0,74.0981,74.3549,73.946,74.1267,56652.0
2023-01-23 15:00:00,77.95,78.28,77.95,78.27,47231.0,74.1362,74.45,74.1362,74.4405,47231.0
2023-01-23 15:30:00,78.27,78.66,78.18,78.65,184857.0,74.4405,74.8115,74.3549,74.8019,184857.0
2023-01-24 09:30:00,79.21,79.21,78.19,78.2,48255.0,75.3345,75.3345,74.3644,74.374,48255.0
2023-01-24 10:00:00,78.21,78.4,77.81,77.91,36285.0,74.3835,74.5642,74.003,74.0981,36285.0
2023-01-24 10:30:00,77.88,78.81,77.78,78.65,76094.0,74.0696,74.9541,73.9745,74.8019,76094.0
2023-01-24 11:00:00,78.65,78.67,78.31,78.55,29998.0,74.8019,74.821,74.4786,74.7068,29998.0
2023-01-24 11:30:00,78.55,78.55,78.33,78.43,31375.0,74.7068,74.7068,74.4976,74.5927,31375.0
2023-01-24 12:00:00,78.42,78.42,78.19,78.32,23068.0,74.5832,74.5832,74.3644,74.4881,23068.0
2023-01-24 12:30:00,78.31,78.45,78.25,78.37,21323.0,74.4786,74.6117,74.4215,74.5356,21323.0
2023-01-24 13:00:00,78.37,78.62,78.37,78.45,26698.0,74.5356,74.7734,74.5356,74.6117,26698.0
2023-01-24 13:30:00,78.42,78.69,78.38,78.54,22607.0,74.5832,74.84,74.5452,74.6973,22607.0
2023-01-24 14:00:00,78.54,78.56,78.4,78.46,30618.0,74.6973,74.7163,74.5642,74.6212,30618.0
2023-01-24 14:30:00,78.51,78.8,78.51,78.78,29567.0,74.6688,74.9446,74.6688,74.9256,29567.0
2023-01-24 15:00:00,78.78,78.79,78.59,78.63,36587.0,74.9256,74.9351,74.7449,74.7829,36587.0
2023-01-24 15:30:00,78.64,78.75,78.52,78.59,186146.0,74.7924,74.8971,74.6783,74.7449,186146.0
2023-01-25 09:30:00,78.18,78.46,77.86,77.92,33354.0,74.3549,74.6212,74.0506,74.1077,33354.0
2023-01-25 10:00:00,77.92,78.08,77.44,77.69,94908.0,74.1077,74.2598,73.6511,73.8889,94908.0
2023-01-25 10:30:00,77.73,77.82,77.33,77.33,40575.0,73.927,74.0126,73.5465,73.5465,40575.0
2023-01-25 11:00:00,77.29,77.49,77.15,77.29,46101.0,73.5085,73.6987,73.3753,73.5085,46101.0
2023-01-25 11:30:00,77.31,77.37,76.95,77.2,36223.0,73.5275,73.5846,73.1851,73.4229,36223.0
2023-01-25 12:00:00,77.15,77.25,76.77,77.1,46758.0,73.3753,73.4704,73.0139,73.3278,46758.0
2023-01-25 12:30:00,77.08,77.38,77.07,77.3,20783.0,73.3088,73.5941,73.2992,73.518,20783.0
2023-01-25 13:00:00,77.27,77.51,77.27,77.49,28324.0,73.4895,73.7177,73.4895,73.6987,28324.0
2023-01-25 13:30:00,77.49,77.51,77.1,77.22,50904.0,73.6987,73.7177,73.3278,73.4419,50904.0
2023-01-25 14:00:00,77.24,77.56,77.2,77.26,69305.0,73.4609,73.7653,73.4229,73.48,69305.0
2023-01-25 14:30:00,77.26,77.51,77.11,77.37,58420.0,73.48,73.7177,73.3373,73.5846,58420.0
2023-01-25 15:00:00,77.39,77.64,77.26,77.55,74116.0,73.6036,73.8414,73.48,73.7558,74116.0
2023-01-25 15:30:00,77.56,78.1,77.48,78.03,290464.0,73.7653,74.2789,73.6892,74.2123,290464.0
2023-01-26 09:30:00,73.0,74.93,72.25,73.77,371489.0,69.4284,71.2639,68.7151,70.1607,371489.0
2023-01-26 10:00:00,73.85,73.91,72.82,73.11,316038.0,70.2368,70.2939,69.2572,69.533,316038.0
2023-01-26 10:30:00,73.06,73.38,72.44,72.89,263915.0,69.4854,69.7898,68.8958,69.3238,263915.0
2023-01-26 11:00:00,72.84,73.74,72.84,73.63,130944.0,69.2762,70.1322,69.2762,70.0276,130944.0
2023-01-26 11:30:00,73.65,73.77,73.2,73.7,184827.0,70.0466,70.1607,69.6186,70.0941,184827.0
2023-01-26 12:00:00,73.67,73.8,73.14,73.43,86679.0,70.0656,70.1892,69.5615,69.8373,86679.0
2023-01-26 12:30:00,73.42,73.79,73.4,73.7,76748.0,69.8278,70.1797,69.8088,70.0941,76748.0
2023-01-26 13:00:00,73.66,73.94,73.59,73.6,82070.0,70.0561,70.3224,69.9895,69.999,82070.0
2023-01-26 13:30:00,73.59,74.29,73.57,74.29,88970.0,69.9895,70.6553,69.9705,70.6553,88970.0
2023-01-26 14:00:00,74.3,74.54,73.93,73.95,98899.0,70.6648,70.893,70.3129,70.3319,98899.0
2023-01-26 14:30:00,73.97,73.98,73.48,73.68,79762.0,70.3509,70.3604,69.8849,70.0751,79762.0
2023-01-26 15:00:00,73.7,73.84,73.45,73.78,114922.0,70.0941,70.2273,69.8564,70.1702,114922.0
2023-01-26 15:30:00,73.76,73.76,73.37,73.46,408891.0,70.1512,70.1512,69.7803,69.8659,408891.0
2023-01-27 09:30:00,73.74,75.49,73.74,74.82,269491.0,70.1322,71.7966,70.1322,71.1593,269491.0
2023-01-27 10:00:00,74.85,74.87,73.91,74.16,134138.0,71.1879,71.2069,70.2939,70.5316,134138.0
2023-01-27 10:30:00,74.21,75.38,74.2,75.0,175270.0,70.5792,71.6919,70.5697,71.3305,175270.0
2023-01-27 11:00:00,75.01,75.12,74.13,74.26,92429.0,71.34,71.4447,70.5031,70.6267,92429.0
2023-01-27 11:30:00,74.28,74.8,74.27,74.67,69258.0,70.6458,71.1403,70.6362,71.0167,69258.0
2023-01-27 12:00:00,74.69,75.07,74.58,74.6,46535.0,71.0357,71.3971,70.9311,70.9501,46535.0
2023-01-27 12:30:00,74.57,74.69,74.43,74.53,92980.0,70.9216,71.0357,70.7884,70.8835,92980.0
2023-01-27 13:00:00,74.51,74.57,74.2,74.23,49996.0,70.8645,70.9216,70.5697,70.5982,49996.0
2023-01-27 13:30:00,74.23,74.41,73.91,74.05,65364.0,70.5982,70.7694,70.2939,70.427,65364.0
2023-01-27 14:00:00,74.05,74.51,74.0,74.48,51383.0,70.427,70.8645,70.3795,70.836,51383.0
2023-01-27 14:30:00,74.49,74.53,74.34,74.43,37256.0,70.8455,70.8835,70.7028,70.7884,37256.0
2023-01-27 15:00:00,74.45,74.71,74.32,74.66,85916.0,70.8074,71.0547,70.6838,71.0072,85916.0
2023-01-27 15:30:00,74.67,74.95,74.37,74.44,202262.0,71.0167,71.283,70.7313,70.7979,202262.0
2023-01-30 09:30:00,74.28,75.14,74.26,74.83,71289.0,70.6458,71.4637,70.6267,71.1688,71289.0
2023-01-30 10:00:00,74.84,75.09,74.73,74.95,50428.0,71.1784,71.4161,71.0737,71.283,50428.0
2023-01-30 10:30:00,74.98,75.06,74.61,74.83,78171.0,71.3115,71.3876,70.9596,71.1688,78171.0
2023-01-30 11:00:00,74.79,75.17,74.69,74.79,53106.0,71.1308,71.4922,71.0357,71.1308,53106.0
2023-01-30 11:30:00,74.79,74.94,74.61,74.77,28363.0,71.1308,71.2735,70.9596,71.1118,28363.0
2023-01-30 12:00:00,74.81,74.84,74.41,74.48,33992.0,71.1498,71.1784,70.7694,70.836,33992.0
2023-01-30 12:30:00,74.45,74.87,74.45,74.76,36386.0,70.8074,71.2069,70.8074,71.1023,36386.0
2023-01-30 13:00:00,74.72,74.81,74.54,74.6,30750.0,71.0642,71.1498,70.893,70.9501,30750.0
2023-01-30 13:30:00,74.6,74.66,74.47,74.56,33934.0,70.9501,71.0072,70.8265,70.9121,33934.0
2023-01-30 14:00:00,74.56,74.6,74.08,74.18,42745.0,70.9121,70.9501,70.4555,70.5506,42745.0
2023-01-30 14:30:00,74.17,74.44,74.14,74.42,34659.0,70.5411,70.7979,70.5126,70.7789,34659.0
2023-01-30 15:00:00,74.42,74.75,74.41,74.71,57701.0,70.7789,71.0928,70.7694,71.0547,57701.0
2023-01-30 15:30:00,74.69,74.8,74.61,74.68,138947.0,71.0357,71.1403,70.9596,71.0262,138947.0
2023-01-31 09:30:00,75.06,75.24,74.85,74.99,43104.0,71.3876,71.5588,71.1879,71.321,43104.0
2023-01-31 10:00:00,75.05,75.49,74.9,75.15,41553.0,71.3781,71.7966,71.2354,71.4732,41553.0
2023-01-31 10:30:00,75.16,75.27,74.95,75.1,32221.0,71.4827,71.5873,71.283,71.4256,32221.0
2023-01-31 11:00:00,75.11,75.26,74.88,74.9,71725.0,71.4351,71.5778,71.2164,71.2354,71725.0
2023-01-31 11:30:00,74.87,74.93,74.7,74.88,25089.0,71.2069,71.2639,71.0452,71.2164,25089.0
2023-01-31 12:00:00,74.85,74.85,74.66,74.7,29949.0,71.1879,71.1879,71.0072,71.0452,29949.0
2023-01-31 12:30:00,74.68,74.84,74.57,74.57,35873.0,71.0262,71.1784,70.9216,70.9216,35873.0
2023-01-31 13:00:00,74.58,74.71,74.52,74.53,28298.0,70.9311,71.0547,70.874,70.8835,28298.0
2023-01-31 13:30:00,74.55,74.91,74.51,74.85,33300.0,70.9025,71.2449,70.8645,71.1879,33300.0
2023-01-31 14:00:00,74.91,74.99,74.72,74.73,39859.0,71.2449,71.321,71.0642,71.0737,39859.0
2023-01-31 14:30:00,74.77,74.82,74.63,74.63,36527.0,71.1118,71.1593,70.9786,70.9786,36527.0
2023-01-31 15:00:00,74.64,74.78,74.56,74.69,60074.0,70.9881,71.1213,70.9121,71.0357,60074.0
2023-01-31 15:30:00,74.69,75.16,74.67,75.1,211128.0,71.0357,71.4827,71.0167,71.4256,211128.0
2023-02-01 09:30:00,74.94,75.58,74.92,75.54,71776.0,71.2735,71.8821,71.2544,71.8441,71776.0
2023-02-01 10:00:00,75.42,75.47,75.02,75.06,33844.0,71.73,71.7775,71.3495,71.3876,33844.0
2023-02-01 10:30:00,75.08,75.19,74.78,75.05,35359.0,71.4066,71.5112,71.1213,71.3781,35359.0
2023-02-01 11:00:00,75.06,75.32,75.04,75.14,35133.0,71.3876,71.6349,71.3686,71.4637,35133.0
2023-02-01 11:30:00,75.11,75.15,74.93,74.93,46404.0,71.4351,71.4732,71.2639,71.2639,46404.0
2023-02-01 12:00:00,74.9,75.0,74.81,74.92,39398.0,71.2354,71.3305,71.1498,71.2544,39398.0
2023-02-01 12:30:00,74.92,74.93,74.6,74.65,42856.0,71.2544,71.2639,70.9501,70.9976,42856.0
2023-02-01 13:00:00,74.66,74.88,74.64,74.76,43591.0,71.0072,71.2164,70.9881,71.1023,43591.0
2023-02-01 13:30:00,74.78,74.93,74.59,74.84,39603.0,71.1213,71.2639,70.9406,71.1784,39603.0
2023-02-01 14:00:00,74.84,74.91,74.59,74.7,40557.0,71.1784,71.2449,70.9406,71.0452,40557.0
2023-02-01 14:30:00,74.72,75.48,74.5,75.26,63675.0,71.0642,71.787,70.855,71.5778,63675.0
2023-02-01 15:00:00,75.27,75.7,75.24,75.61,83859.0,71.5873,71.9963,71.5588,71.9107,83859.0
2023-02-01 15:30:00,75.62,75.93,75.43,75.64,178873.0,71.9202,72.215,71.7395,71.9392,178873.0
2023-02-02 09:30:00,75.31,75.59,74.72,75.0,86839.0,71.6254,71.8917,71.0642,71.3305,86839.0
2023-02-02 10:00:00,75.04,75.3,74.82,75.24,34748.0,71.3686,71.6158,71.1593,71.5588,34748.0
2023-02-02 10:30:00,75.24,75.62,75.24,75.57,37679.0,71.5588,71.9202,71.5588,71.8726,37679.0
2023-02-02 11:00:00,75.53,75.69,75.34,75.34,47945.0,71.8346,71.9868,71.6539,71.6539,47945.0
2023-02-02 11:30:00,75.32,75.33,75.0,75.22,45164.0,71.6349,71.6444,71.3305,71.5398,45164.0
2023-02-02 12:00:00,75.22,75.29,74.94,75.09,96153.0,71.5398,71.6063,71.2735,71.4161,96153.0
2023-02-02 12:30:00,75.07,75.5,75.07,75.26,47102.0,71.3971,71.8061,71.3971,71.5778,47102.0
2023-02-02 13:00:00,75.25,75.34,74.91,75.03,40651.0,71.5683,71.6539,71.2449,71.3591,40651.0
2023-02-02 13:30:00,75.03,75.13,74.86,75.0,83825.0,71.3591,71.4542,71.1974,71.3305,83825.0
2023-02-02 14:00:00,75.0,75.15,74.64,74.98,65985.0,71.3305,71.4732,70.9881,71.3115,65985.0
2023-02-02 14:30:00,75.0,75.05,74.81,74.87,69553.0,71.3305,71.3781,71.1498,71.2069,69553.0
2023-02-02 15:00:00,74.88,75.16,74.87,75.03,87257.0,71.2164,71.4827,71.2069,71.3591,87257.0
2023-02-02 15:30:00,75.05,75.19,74.91,74.97,197985.0,71.3781,71.5112,71.2449,71.302,197985.0
2023-02-03 09:30:00,74.83,76.02,74.31,74.34,135176.0,71.1688,72.3006,70.6743,70.7028,135176.0
2023-02-03 10:00:00,74.26,74.35,73.86,74.04,68533.0,70.6267,70.7123,70.2463,70.4175,68533.0
2023-02-03 10:30:00,74.03,74.57,74.03,74.56,52715.0,70.408,70.9216,70.408,70.9121,52715.0
2023-02-03 11:00:00,74.59,74.83,74.51,74.8,50280.0,70.9406,71.1688,70.8645,71.1403,50280.0
2023-02-03 11:30:00,74.78,74.79,74.24,74.24,24294.0,71.1213,71.1308,70.6077,70.6077,24294.0
2023-02-03 12:00:00,74.21,74.41,74.2,74.26,17988.0,70.5792,70.7694,70.5697,70.6267,17988.0
2023-02-03 12:30:00,74.24,74.53,74.21,74.33,24174.0,70.6077,70.8835,70.5792,70.6933,24174.0
2023-02-03 13:00:00,74.3,74.46,74.15,74.35,42576.0,70.6648,70.8169,70.5221,70.7123,42576.0
2023-02-03 13:30:00,74.36,74.48,74.28,74.43,23569.0,70.7218,70.836,70.6458,70.7884,23569.0
2023-02-03 14:00:00,74.46,74.58,74.38,74.54,25712.0,70.8169,70.9311,70.7409,70.893,25712.0
2023-02-03 14:30:00,74.53,74.66,74.43,74.58,23747.0,70.8835,71.0072,70.7884,70.9311,23747.0
2023-02-03 15:00:00,74.54,74.79,74.46,74.76,38235.0,70.893,71.1308,70.8169,71.1023,38235.0
2023-02-03 15:30:00,74.75,74.89,74.49,74.53,159921.0,71.0928,71.2259,70.8455,70.8835,159921.0
2023-02-06 09:30:00,74.17,74.75,74.17,74.62,37511.0,70.5411,71.0928,70.5411,70.9691,37511.0
2023-02-06 10:00:00,74.54,74.74,74.38,74.64,33234.0,70.893,71.0832,70.7409,70.9881,33234.0
2023-02-06 10:30:00,74.66,75.08,74.66,75.0,30845.0,71.0072,71.4066,71.0072,71.3305,30845.0
2023-02-06 11:00:00,75.01,75.34,74.99,75.17,34904.0,71.34,71.6539,71.321,71.4922,34904.0
2023-02-06 11:30:00,75.18,75.25,74.92,74.95,37573.0,71.5017,71.5683,71.2544,71.283,37573.0
2023-02-06 12:00:00,74.98,75.12,74.85,75.1,30420.0,71.3115,71.4447,71.1879,71.4256,30420.0
2023-02-06 12:30:00,75.12,75.28,75.06,75.14,49767.0,71.4447,71.5968,71.3876,71.4637,49767.0
2023-02-06 13:00:00,75.14,75.23,75.0,75.22,27241.0,71.4637,71.5493,71.3305,71.5398,27241.0
2023-02-06 13:30:00,75.2,75.24,75.02,75.11,34360.0,71.5207,71.5588,71.3495,71.4351,34360.0
2023-02-06 14:00:00,75.08,75.28,75.05,75.18,29449.0,71.4066,71.5968,71.3781,71.5017,29449.0
2023-02-06 14:30:00,75.18,75.23,75.03,75.23,26609.0,71.5017,71.5493,71.3591,71.5493,26609.0
2023-02-06 15:00:00,75.24,75.34,75.08,75.19,43994.0,71.5588,71.6539,71.4066,71.5112,43994.0
2023-02-06 15:30:00,75.18,75.42,75.11,75.35,169498.0,71.5017,71.73,71.4351,71.6634,169498.0
2023-02-07 09:30:00,74.82,74.82,73.81,74.0,88447.0,71.1593,71.1593,70.1987,70.3795,88447.0
2023-02-07 10:00:00,73.93,74.08,73.57,73.66,70363.0,70.3129,70.4555,69.9705,70.0561,70363.0
2023-02-07 10:30:00,73.63,73.88,73.55,73.56,54818.0,70.0276,70.2653,69.9515,69.961,54818.0
2023-02-07 11:00:00,73.58,73.87,73.53,73.76,50758.0,69.98,70.2558,69.9324,70.1512,50758.0
2023-02-07 11:30:00,73.81,74.37,73.76,73.9,87967.0,70.1987,70.7313,70.1512,70.2843,87967.0
2023-02-07 12:00:00,73.96,74.01,73.64,73.69,56765.0,70.3414,70.389,70.0371,70.0846,56765.0
2023-02-07 12:30:00,73.72,74.13,73.67,73.98,63027.0,70.1132,70.5031,70.0656,70.3604,63027.0
2023-02-07 13:00:00,73.99,74.2,73.83,73.84,65462.0,70.3699,70.5697,70.2178,70.2273,65462.0
2023-02-07 13:30:00,73.84,73.84,73.35,73.62,108898.0,70.2273,70.2273,69.7613,70.018,108898.0
2023-02-07 14:00:00,73.63,74.33,73.6,74.11,39323.0,70.0276,70.6933,69.999,70.4841,39323.0
2023-02-07 14:30:00,74.09,74.28,74.02,74.28,35192.0,70.465,70.6458,70.3985,70.6458,35192.0
2023-02-07 15:00:00,74.29,74.47,74.17,74.31,52032.0,70.6553,70.8265,70.5411,70.6743,52032.0
2023-02-07 15:30:00,74.32,74.63,74.15,74.58,143852.0,70.6838,70.9786,70.5221,70.9311,143852.0
2023-02-08 09:30:00,74.28,74.46,73.92,74.28,73332.0,70.6458,70.8169,70.3034,70.6458,73332.0
2023-02-08 10:00:00,74.26,74.26,73.79,74.02,103740.0,70.6267,70.6267,70.1797,70.3985,103740.0
2023-02-08 10:30:00,74.01,74.28,73.94,74.04,65190.0,70.389,70.6458,70.3224,70.4175,65190.0
2023-02-08 11:00:00,74.02,74.25,73.97,74.18,40448.0,70.3985,70.6172,70.3509,70.5506,40448.0
2023-02-08 11:30:00,74.16,74.2,73.81,74.11,47448.0,70.5316,70.5697,70.1987,70.4841,47448.0
2023-02-08 12:00:00,74.13,74.14,73.8,74.14,36832.0,70.5031,70.5126,70.1892,70.5126,36832.0
2023-02-08 12:30:00,74.14,74.33,74.1,74.23,30773.0,70.5126,70.6933,70.4746,70.5982,30773.0
2023-02-08 13:00:00,74.19,74.27,73.98,74.01,26225.0,70.5602,70.6362,70.3604,70.389,26225.0
2023-02-08 13:30:00,73.96,74.16,73.9,74.06,50986.0,70.3414,70.5316,70.2843,70.4365,50986.0
2023-02-08 14:00:00,74.02,74.09,73.87,73.93,32714.0,70.3985,70.465,70.2558,70.3129,32714.0
2023-02-08 14:30:00,73.91,74.02,73.68,73.94,41280.0,70.2939,70.3985,70.0751,70.3224,41280.0
2023-02-08 15:00:00,73.96,74.0,73.74,73.91,49747.0,70.3414,70.3795,70.1322,70.2939,49747.0
2023-02-08 15:30:00,73.93,74.06,73.7,73.8,144351.0,70.3129,70.4365,70.0941,70.1892,144351.0
2023-02-09 09:30:00,74.09,74.44,73.98,74.11,23912.0,70.465,70.7979,70.3604,70.4841,23912.0
2023-02-09 10:00:00,74.12,74.24,73.7,73.7,28542.0,70.4936,70.6077,70.0941,70.0941,28542.0
2023-02-09 10:30:00,73.65,73.82,73.52,73.55,27975.0,70.0466,70.2083,69.9229,69.9515,27975.0
2023-02-09 11:00:00,73.56,73.63,73.05,73.14,44529.0,69.961,70.0276,69.4759,69.5615,44529.0
2023-02-09 11:30:00,73.1,73.12,72.87,73.07,98356.0,69.5235,69.5425,69.3047,69.495,98356.0
2023-02-09 12:00:00,73.09,73.37,73.09,73.18,83448.0,69.514,69.7803,69.514,69.5996,83448.0
2023-02-09 12:30:00,73.22,73.38,73.14,73.25,65694.0,69.6376,69.7898,69.5615,69.6661,65694.0
2023-02-09 13:00:00,73.25,73.42,73.14,73.3,24028.0,69.6661,69.8278,69.5615,69.7137,24028.0
2023-02-09 13:30:00,73.27,73.35,73.17,73.25,23458.0,69.6852,69.7613,69.5901,69.6661,23458.0
2023-02-09 14:00:00,73.25,73.43,73.18,73.42,30482.0,69.6661,69.8373,69.5996,69.8278,30482.0
2023-02-09 14:30:00,73.43,73.63,73.41,73.51,20382.0,69.8373,70.0276,69.8183,69.9134,20382.0
2023-02-09 15:00:00,73.5,73.51,73.23,73.27,26105.0,69.9039,69.9134,69.6471,69.6852,26105.0
2023-02-09 15:30:00,73.26,73.56,73.16,73.43,273769.0,69.6757,69.961,69.5805,69.8373,273769.0
2023-02-10 09:30:00,73.5,73.6,73.03,73.53,34341.0,69.9039,69.999,69.4569,69.9324,34341.0
2023-02-10 10:00:00,73.48,73.64,73.42,73.58,125769.0,69.8849,70.0371,69.8278,69.98,125769.0
2023-02-10 10:30:00,73.56,73.7,73.42,73.7,28803.0,69.961,70.0941,69.8278,70.0941,28803.0
2023-02-10 11:00:00,73.72,73.72,73.44,73.56,19405.0,70.1132,70.1132,69.8469,69.961,19405.0
2023-02-10 11:30:00,73.5,73.68,73.41,73.6,18047.0,69.9039,70.0751,69.8183,69.999,18047.0
2023-02-10 12:00:00,73.56,73.76,73.53,73.75,38873.0,69.961,70.1512,69.9324,70.1417,38873.0
2023-02-10 12:30:00,73.74,73.98,73.68,73.94,22613.0,70.1322,70.3604,70.0751,70.3224,22613.0
2023-02-10 13:00:00,73.96,74.18,73.87,74.08,31922.0,70.3414,70.5506,70.2558,70.4555,31922.0
2023-02-10 13:30:00,74.08,74.26,74.06,74.21,30313.0,70.4555,70.6267,70.4365,70.5792,30313.0
2023-02-10 14:00:00,74.23,74.23,74.01,74.14,26010.0,70.5982,70.5982,70.389,70.5126,26010.0
2023-02-10 14:30:00,74.16,74.28,74.09,74.2,43370.0,70.5316,70.6458,70.465,70.5697,43370.0
2023-02-10 15:00:00,74.19,74.27,74.02,74.07,41086.0,70.5602,70.6362,70.3985,70.446,41086.0
2023-02-10 15:30:00,74.09,74.51,74.06,74.5,152039.0,70.465,70.8645,70.4365,70.855,152039.0
2023-02-13 09:30:00,74.66,75.15,74.61,75.11,66839.0,71.0072,71.4732,70.9596,71.4351,66839.0
2023-02-13 10:00:00,75.09,75.31,75.04,75.24,26126.0,71.4161,71.6254,71.3686,71.5588,26126.0
2023-02-13 10:30:00,75.22,75.28,74.98,75.17,59052.0,71.5398,71.5968,71.3115,71.4922,59052.0
2023-02-13 11:00:00,75.19,75.22,75.0,75.05,26827.0,71.5112,71.5398,71.3305,71.3781,26827.0
2023-02-13 11:30:00,75.06,75.23,75.01,75.13,28317.0,71.3876,71.5493,71.34,71.4542,28317.0
2023-02-13 12:00:00,75.11,75.22,75.08,75.17,31806.0,71.4351,71.5398,71.4066,71.4922,31806.0
2023-02-13 12:30:00,75.16,75.26,75.13,75.2,23107.0,71.4827,71.5778,71.4542,71.5207,23107.0
2023-02-13 13:00:00,75.18,75.41,75.12,75.41,49476.0,71.5017,71.7205,71.4447,71.7205,49476.0
2023-02-13 13:30:00,75.42,75.49,75.39,75.44,21476.0,71.73,71.7966,71.7014,71.749,21476.0
2023-02-13 14:00:00,75.46,75.52,75.37,75.47,36475.0,71.768,71.8251,71.6824,71.7775,36475.0
2023-02-13 14:30:00,75.49,75.56,75.29,75.3,46682.0,71.7966,71.8631,71.6063,71.6158,46682.0
2023-02-13 15:00:00,75.3,75.38,75.21,75.33,58156.0,71.6158,71.6919,71.5303,71.6444,58156.0
2023-02-13 15:30:00,75.33,75.6,75.33,75.59,140974.0,71.6444,71.9012,71.6444,71.8917,140974.0
2023-02-14 09:30:00,75.5,75.5,74.9,75.25,36581.0,71.8061,71.8061,71.2354,71.5683,36581.0
2023-02-14 10:00:00,75.29,75.32,75.12,75.15,39940.0,71.6063,71.6349,71.4447,71.4732,39940.0
2023-02-14 10:30:00,75.15,75.16,74.65,74.83,48836.0,71.4732,71.4827,70.9976,71.1688,48836.0
2023-02-14 11:00:00,74.83,74.98,74.62,74.62,41639.0,71.1688,71.3115,70.9691,70.9691,41639.0
2023-02-14 11:30:00,74.51,74.53,74.11,74.24,23880.0,70.8645,70.8835,70.4841,70.6077,23880.0
2023-02-14 12:00:00,74.22,74.57,74.19,74.48,23586.0,70.5887,70.9216,70.5602,70.836,23586.0
2023-02-14 12:30:00,74.49,74.67,74.48,74.67,16078.0,70.8455,71.0167,70.836,71.0167,16078.0
2023-02-14 13:00:00,74.65,75.03,74.65,75.0,27795.0,70.9976,71.3591,70.9976,71.3305,27795.0
2023-02-14 13:30:00,75.0,75.02,74.8,74.9,25841.0,71.3305,71.3495,71.1403,71.2354,25841.0
2023-02-14 14:00:00,74.91,75.03,74.79,74.94,37076.0,71.2449,71.3591,71.1308,71.2735,37076.0
2023-02-14 14:30:00,74.94,75.13,74.93,75.1,21096.0,71.2735,71.4542,71.2639,71.4256,21096.0
2023-02-14 15:00:00,75.11,75.19,74.96,74.98,72632.0,71.4351,71.5112,71.2925,71.3115,72632.0
2023-02-14 15:30:00,74.95,75.11,74.84,74.88,181826.0,71.283,71.4351,71.1784,71.2164,181826.0
2023-02-15 09:30:00,74.74,75.05,74.3,74.45,47477.0,71.0832,71.3781,70.6648,70.8074,47477.0
2023-02-15 10:00:00,74.42,74.58,74.32,74.5,38362.0,70.7789,70.9311,70.6838,70.855,38362.0
2023-02-15 10:30:00,74.51,74.61,74.44,74.47,30543.0,70.8645,70.9596,70.7979,70.8265,30543.0
2023-02-15 11:00:00,74.45,74.63,74.42,74.63,43076.0,70.8074,70.9786,70.7789,70.9786,43076.0
2023-02-15 11:30:00,74.63,74.69,74.53,74.59,43217.0,70.9786,71.0357,70.8835,70.9406,43217.0
2023-02-15 12:00:00,74.56,74.58,74.28,74.36,57501.0,70.9121,70.9311,70.6458,70.7218,57501.0
2023-02-15 12:30:00,74.37,74.39,74.15,74.36,46893.0,70.7313,70.7504,70.5221,70.7218,46893.0
2023-02-15 13:00:00,74.37,74.41,74.18,74.37,47769.0,70.7313,70.7694,70.5506,70.7313,47769.0
2023-02-15 13:30:00,74.37,74.53,74.34,74.45,49545.0,70.7313,70.8835,70.7028,70.8074,49545.0
2023-02-15 14:00:00,74.47,74.48,74.22,74.35,51345.0,70.8265,70.836,70.5887,70.7123,51345.0
2023-02-15 14:30:00,74.36,74.62,74.35,74.56,51235.0,70.7218,70.9691,70.7123,70.9121,51235.0
2023-02-15 15:00:00,74.57,74.82,74.57,74.81,57097.0,70.9216,71.1593,70.9216,71.1498,57097.0
2023-02-15 15:30:00,74.82,74.87,74.65,74.79,153332.0,71.1593,71.2069,70.9976,71.1308,153332.0
2023-02-16 09:30:00,74.01,74.37,73.44,73.63,59020.0,70.389,70.7313,69.8469,70.0276,59020.0
2023-02-16 10:00:00,73.67,74.43,73.66,74.43,80277.0,70.0656,70.7884,70.0561,70.7884,80277.0
2023-02-16 10:30:00,74.39,74.48,74.31,74.32,38065.0,70.7504,70.836,70.6743,70.6838,38065.0
2023-02-16 11:00:00,74.41,74.61,74.29,74.54,44276.0,70.7694,70.9596,70.6553,70.893,44276.0
2023-02-16 11:30:00,74.56,74.63,74.4,74.41,21569.0,70.9121,70.9786,70.7599,70.7694,21569.0
2023-02-16 12:00:00,74.45,74.55,74.34,74.43,18133.0,70.8074,70.9025,70.7028,70.7884,18133.0
2023-02-16 12:30:00,74.45,74.46,74.32,74.36,18489.0,70.8074,70.8169,70.6838,70.7218,18489.0
2023-02-16 13:00:00,74.36,74.65,74.36,74.47,24714.0,70.7218,70.9976,70.7218,70.8265,24714.0
2023-02-16 13:30:00,74.49,74.54,74.33,74.34,32450.0,70.8455,70.893,70.6933,70.7028,32450.0
2023-02-16 14:00:00,74.35,74.41,74.22,74.31,33455.0,70.7123,70.7694,70.5887,70.6743,33455.0
2023-02-16 14:30:00,74.31,74.43,74.27,74.31,19278.0,70.6743,70.7884,70.6362,70.6743,19278.0
2023-02-16 15:00:00,74.31,74.45,74.23,74.44,33249.0,70.6743,70.8074,70.5982,70.7979,33249.0
2023-02-16 15:30:00,74.42,74.49,74.22,74.31,141883.0,70.7789,70.8455,70.5887,70.6743,141883.0
2023-02-17 09:30:00,74.38,74.86,74.05,74.61,61399.0,70.7409,71.1974,70.427,70.9596,61399.0
2023-02-17 10:00:00,74.56,74.95,74.56,74.89,21731.0,70.9121,71.283,70.9121,71.2259,21731.0
2023-02-17 10:30:00,74.89,75.0,74.65,74.65,11076.0,71.2259,71.3305,70.9976,70.9976,11076.0
2023-02-17 11:00:00,74.71,74.98,74.66,74.98,21881.0,71.0547,71.3115,71.0072,71.3115,21881.0
2023-02-17 11:30:00,74.99,75.19,74.87,75.19,24918.0,71.321,71.5112,71.2069,71.5112,24918.0
2023-02-17 12:00:00,75.24,75.48,75.23,75.4,19624.0,71.5588,71.787,71.5493,71.711,19624.0
2023-02-17 12:30:00,75.38,75.41,75.19,75.31,14147.0,71.6919,71.7205,71.5112,71.6254,14147.0
2023-02-17 13:00:00,75.28,75.48,75.28,75.45,15985.0,71.5968,71.787,71.5968,71.7585,15985.0
2023-02-17 13:30:00,75.46,75.61,75.38,75.61,21232.0,71.768,71.9107,71.6919,71.9107,21232.0
2023-02-17 14:00:00,75.62,75.75,75.53,75.67,37410.0,71.9202,72.0438,71.8346,71.9677,37410.0
2023-02-17 14:30:00,75.67,75.72,75.55,75.67,47488.0,71.9677,72.0153,71.8536,71.9677,47488.0
2023-02-17 15:00:00,75.66,75.9,75.66,75.81,25053.0,71.9582,72.1865,71.9582,72.1009,25053.0
2023-02-17 15:30:00,75.77,75.98,75.67,75.77,118386.0,72.0629,72.2626,71.9677,72.0629,118386.0
2023-02-21 09:30:00,75.7,75.75,74.86,74.92,54807.0,71.9963,72.0438,71.1974,71.2544,54807.0
2023-02-21 10:00:00,74.86,75.3,74.67,75.2,38279.0,71.1974,71.6158,71.0167,71.5207,38279.0
2023-02-21 10:30:00,75.19,75.22,74.91,74.98,31089.0,71.5112,71.5398,71.2449,71.3115,31089.0
2023-02-21 11:00:00,74.97,75.21,74.95,75.14,24816.0,71.302,71.5303,71.283,71.4637,24816.0
2023-02-21 11:30:00,75.12,75.32,75.08,75.32,27358.0,71.4447,71.6349,71.4066,71.6349,27358.0
2023-02-21 12:00:00,75.3,75.36,75.13,75.16,21189.0,71.6158,71.6729,71.4542,71.4827,21189.0
2023-02-21 12:30:00,75.15,75.32,75.07,75.3,27385.0,71.4732,71.6349,71.3971,71.6158,27385.0
2023-02-21 13:00:00,75.32,75.5,75.29,75.45,19573.0,71.6349,71.8061,71.6063,71.7585,19573.0
2023-02-21 13:30:00,75.44,75.59,75.31,75.59,32503.0,71.749,71.8917,71.6254,71.8917,32503.0
2023-02-21 14:00:00,75.59,75.64,75.45,75.63,27739.0,71.8917,71.9392,71.7585,71.9297,27739.0
2023-02-21 14:30:00,75.64,75.7,75.59,75.6,18976.0,71.9392,71.9963,71.8917,71.9012,18976.0
2023-02-21 15:00:00,75.62,75.68,75.54,75.67,27102.0,71.9202,71.9773,71.8441,71.9677,27102.0
2023-02-21 15:30:00,75.68,75.79,75.48,75.51,128062.0,71.9773,72.0819,71.787,71.8156,128062.0
2023-02-22 09:30:00,75.9,76.7,75.46,76.67,68660.0,72.1865,72.9474,71.768,72.9188,68660.0
2023-02-22 10:00:00,76.67,76.88,76.37,76.43,36832.0,72.9188,73.1185,72.6335,72.6906,36832.0
2023-02-22 10:30:00,76.41,76.41,75.81,76.33,51852.0,72.6715,72.6715,72.1009,72.5955,51852.0
2023-02-22 11:00:00,76.33,76.49,76.25,76.41,36993.0,72.5955,72.7476,72.5194,72.6715,36993.0
2023-02-22 11:30:00,76.35,76.52,76.34,76.42,25125.0,72.6145,72.7762,72.605,72.681,25125.0
2023-02-22 12:00:00,76.41,76.48,76.12,76.34,60151.0,72.6715,72.7381,72.3957,72.605,60151.0
2023-02-22 12:30:00,76.33,76.42,76.16,76.22,34586.0,72.5955,72.681,72.4338,72.4908,34586.0
2023-02-22 13:00:00,76.22,76.33,76.03,76.33,43894.0,72.4908,72.5955,72.3101,72.5955,43894.0
2023-02-22 13:30:00,76.32,76.35,75.96,76.0,88933.0,72.5859,72.6145,72.2436,72.2816,88933.0
2023-02-22 14:00:00,76.0,76.1,75.84,75.92,43551.0,72.2816,72.3767,72.1294,72.2055,43551.0
2023-02-22 14:30:00,75.93,75.94,75.58,75.58,94045.0,72.215,72.2245,71.8821,71.8821,94045.0
2023-02-22 15:00:00,75.61,75.84,75.6,75.66,48769.0,71.9107,72.1294,71.9012,71.9582,48769.0
2023-02-22 15:30:00,75.67,75.89,75.57,75.85,169045.0,71.9677,72.177,71.8726,72.1389,169045.0
2023-02-23 09:30:00,75.84,76.15,75.59,75.83,34183.0,72.1294,72.4243,71.8917,72.1199,34183.0
2023-02-23 10:00:00,75.84,75.97,75.54,75.54,28401.0,72.1294,72.2531,71.8441,71.8441,28401.0
2023-02-23 10:30:00,75.59,75.65,75.29,75.42,27598.0,71.8917,71.9487,71.6063,71.73,27598.0
2023-02-23 11:00:00,75.4,75.49,74.97,75.03,25079.0,71.711,71.7966,71.302,71.3591,25079.0
2023-02-23 11:30:00,75.02,75.04,74.66,74.72,28502.0,71.3495,71.3686,71.0072,71.0642,28502.0
2023-02-23 12:00:00,74.74,74.94,74.66,74.87,23732.0,71.0832,71.2735,71.0072,71.2069,23732.0
2023-02-23 12:30:00,74.85,74.97,74.81,74.94,28767.0,71.1879,71.302,71.1498,71.2735,28767.0
2023-02-23 13:00:00,74.94,75.0,74.86,74.93,29184.0,71.2735,71.3305,71.1974,71.2639,29184.0
2023-02-23 13:30:00,74.94,74.96,74.6,74.81,25337.0,71.2735,71.2925,70.9501,71.1498,25337.0
2023-02-23 14:00:00,74.77,75.14,74.72,75.09,44643.0,71.1118,71.4637,71.0642,71.4161,44643.0
2023-02-23 14:30:00,75.1,75.19,75.06,75.17,26525.0,71.4256,71.5112,71.3876,71.4922,26525.0
2023-02-23 15:00:00,75.2,75.47,75.2,75.45,30456.0,71.5207,71.7775,71.5207,71.7585,30456.0
2023-02-23 15:30:00,75.45,75.56,75.3,75.4,124811.0,71.7585,71.8631,71.6158,71.711,124811.0
2023-02-24 09:30:00,74.8,75.03,74.6,74.65,37241.0,71.1403,71.3591,70.9501,70.9976,37241.0
2023-02-24 10:00:00,74.62,74.93,74.61,74.72,25862.0,70.9691,71.2639,70.9596,71.0642,25862.0
2023-02-24 10:30:00,74.75,75.0,74.72,74.8,18176.0,71.0928,71.3305,71.0642,71.1403,18176.0
2023-02-24 11:00:00,74.82,75.0,74.76,74.98,16980.0,71.1593,71.3305,71.1023,71.3115,16980.0
2023-02-24 11:30:00,74.96,75.05,74.81,74.81,29218.0,71.2925,71.3781,71.1498,71.1498,29218.0
2023-02-24 12:00:00,74.79,74.97,74.75,74.96,14649.0,71.1308,71.302,71.0928,71.2925,14649.0
2023-02-24 12:30:00,74.98,75.03,74.8,74.84,13074.0,71.3115,71.3591,71.1403,71.1784,13074.0
2023-02-24 13:00:00,74.83,74.99,74.8,74.94,14305.0,71.1688,71.321,71.1403,71.2735,14305.0
2023-02-24 13:30:00,74.94,75.1,74.77,75.06,19542.0,71.2735,71.4256,71.1118,71.3876,19542.0
2023-02-24 14:00:00,75.07,75.2,75.07,75.08,19716.0,71.3971,71.5207,71.3971,71.4066,19716.0
2023-02-24 14:30:00,75.06,75.19,74.88,75.16,22018.0,71.3876,71.5112,71.2164,71.4827,22018.0
2023-02-24 15:00:00,75.16,75.24,75.0,75.12,28261.0,71.4827,71.5588,71.3305,71.4447,28261.0
2023-02-24 15:30:00,75.1,75.1,74.65,74.97,128403.0,71.4256,71.4256,70.9976,71.302,128403.0
2023-02-27 09:30:00,75.42,75.7,75.18,75.7,19800.0,71.73,71.9963,71.5017,71.9963,19800.0
2023-02-27 10:00:00,75.66,75.7,75.42,75.55,25166.0,71.9582,71.9963,71.73,71.8536,25166.0
2023-02-27 10:30:00,75.55,75.65,75.35,75.58,48546.0,71.8536,71.9487,71.6634,71.8821,48546.0
2023-02-27 11:00:00,75.58,75.8,75.58,75.65,40882.0,71.8821,72.0914,71.8821,71.9487,40882.0
2023-02-27 11:30:00,75.65,75.67,75.26,75.26,25239.0,71.9487,71.9677,71.5778,71.5778,25239.0
2023-02-27 12:00:00,75.2,75.23,74.99,75.11,22710.0,71.5207,71.5493,71.321,71.4351,22710.0
2023-02-27 12:30:00,75.1,75.13,74.94,75.0,24766.0,71.4256,71.4542,71.2735,71.3305,24766.0
2023-02-27 13:00:00,75.03,75.26,75.02,75.26,15540.0,71.3591,71.5778,71.3495,71.5778,15540.0
2023-02-27 13:30:00,75.27,75.32,75.11,75.22,17789.0,71.5873,71.6349,71.4351,71.5398,17789.0
2023-02-27 14:00:00,75.23,75.27,75.04,75.1,23221.0,71.5493,71.5873,71.3686,71.4256,23221.0
2023-02-27 14:30:00,75.12,75.15,74.8,74.86,88469.0,71.4447,71.4732,71.1403,71.1974,88469.0
2023-02-27 15:00:00,74.85,74.94,74.71,74.84,42783.0,71.1879,71.2735,71.0547,71.1784,42783.0
2023-02-27 15:30:00,74.84,75.08,74.66,75.02,127582.0,71.1784,71.4066,71.0072,71.3495,127582.0
2023-02-28 09:30:00,74.63,74.8,74.55,74.63,41311.0,70.9786,71.1403,70.9025,70.9786,41311.0
2023-02-28 10:00:00,74.63,74.78,74.32,74.39,25005.0,70.9786,71.1213,70.6838,70.7504,25005.0
2023-02-28 10:30:00,74.4,74.53,74.31,74.37,18856.0,70.7599,70.8835,70.6743,70.7313,18856.0
2023-02-28 11:00:00,74.35,74.8,74.35,74.75,17547.0,70.7123,71.1403,70.7123,71.0928,17547.0
2023-02-28 11:30:00,74.78,74.79,74.4,74.4,11794.0,71.1213,71.1308,70.7599,70.7599,11794.0
2023-02-28 12:00:00,74.41,74.58,74.39,74.58,16331.0,70.7694,70.9311,70.7504,70.9311,16331.0
2023-02-28 12:30:00,74.59,74.61,74.43,74.59,19819.0,70.9406,70.9596,70.7884,70.9406,19819.0
2023-02-28 13:00:00,74.57,74.77,74.57,74.76,14356.0,70.9216,71.1118,70.9216,71.1023,14356.0
2023-02-28 13:30:00,74.78,74.78,74.64,74.67,14899.0,71.1213,71.1213,70.9881,71.0167,14899.0
2023-02-28 14:00:00,74.66,74.67,74.37,74.41,29783.0,71.0072,71.0167,70.7313,70.7694,29783.0
2023-02-28 14:30:00,74.4,74.44,74.07,74.1,47656.0,70.7599,70.7979,70.446,70.4746,47656.0
2023-02-28 15:00:00,74.12,74.3,74.05,74.25,61179.0,70.4936,70.6648,70.427,70.6172,61179.0
2023-02-28 15:30:00,74.25,74.55,74.17,74.32,157772.0,70.6172,70.9025,70.5411,70.6838,157772.0
2023-03-01 09:30:00,74.0,74.0,73.61,73.68,37331.0,70.3795,70.3795,70.0085,70.0751,37331.0
2023-03-01 10:00:00,73.71,73.71,73.06,73.11,44899.0,70.1036,70.1036,69.4854,69.533,44899.0
2023-03-01 10:30:00,73.09,73.4,73.07,73.21,29397.0,69.514,69.8088,69.495,69.6281,29397.0
2023-03-01 11:00:00,73.17,73.17,72.59,72.91,121448.0,69.5901,69.5901,69.0384,69.3428,121448.0
2023-03-01 11:30:00,72.88,73.29,72.84,73.28,27698.0,69.3142,69.7042,69.2762,69.6947,27698.0
2023-03-01 12:00:00,73.29,73.38,73.17,73.29,37066.0,69.7042,69.7898,69.5901,69.7042,37066.0
2023-03-01 12:30:00,73.29,73.42,73.1,73.11,44262.0,69.7042,69.8278,69.5235,69.533,44262.0
2023-03-01 13:00:00,73.1,73.11,72.93,73.04,47998.0,69.5235,69.533,69.3618,69.4664,47998.0
2023-03-01 13:30:00,73.04,73.1,72.93,73.09,54396.0,69.4664,69.5235,69.3618,69.514,54396.0
2023-03-01 14:00:00,73.08,73.08,72.94,72.98,40301.0,69.5045,69.5045,69.3713,69.4094,40301.0
2023-03-01 14:30:00,72.94,73.0,72.82,73.0,20474.0,69.3713,69.4284,69.2572,69.4284,20474.0
2023-03-01 15:00:00,72.97,73.17,72.9,72.92,89490.0,69.3998,69.5901,69.3333,69.3523,89490.0
2023-03-01 15:30:00,72.92,73.19,72.86,72.97,189204.0,69.3523,69.6091,69.2952,69.3998,189204.0
2023-03-02 09:30:00,72.95,72.97,71.84,72.53,158374.0,69.3808,69.3998,68.3251,68.9814,158374.0
2023-03-02 10:00:00,72.53,72.72,72.42,72.63,222818.0,68.9814,69.1621,68.8768,69.0765,222818.0
2023-03-02 10:30:00,72.63,72.65,72.34,72.47,106062.0,69.0765,69.0955,68.8007,68.9243,106062.0
2023-03-02 11:00:00,72.47,72.7,72.39,72.45,53233.0,68.9243,69.1431,68.8482,68.9053,53233.0
2023-03-02 11:30:00,72.45,72.53,72.38,72.53,24308.0,68.9053,68.9814,68.8387,68.9814,24308.0
2023-03-02 12:00:00,72.53,72.58,72.36,72.56,42920.0,68.9814,69.0289,68.8197,69.0099,42920.0
2023-03-02 12:30:00,72.57,72.71,72.54,72.67,66805.0,69.0194,69.1526,68.9909,69.1145,66805.0
2023-03-02 13:00:00,72.7,72.85,72.58,72.79,53096.0,69.1431,69.2857,69.0289,69.2287,53096.0
2023-03-02 13:30:00,72.8,72.87,72.75,72.86,89346.0,69.2382,69.3047,69.1906,69.2952,89346.0
2023-03-02 14:00:00,72.86,72.97,72.7,72.74,81031.0,69.2952,69.3998,69.1431,69.1811,81031.0
2023-03-02 14:30:00,72.75,72.82,72.55,72.68,76360.0,69.1906,69.2572,69.0004,69.124,76360.0
2023-03-02 15:00:00,72.67,72.77,72.6,72.65,85547.0,69.1145,69.2096,69.0479,69.0955,85547.0
2023-03-02 15:30:00,72.65,73.04,72.57,73.04,360578.0,69.0955,69.4664,69.0194,69.4664,360578.0
2023-03-03 09:30:00,73.38,73.38,72.37,72.58,70107.0,69.7898,69.7898,68.8292,69.0289,70107.0
2023-03-03 10:00:00,72.63,72.84,72.46,72.78,110710.0,69.0765,69.2762,68.9148,69.2191,110710.0
2023-03-03 10:30:00,72.78,72.8,72.5,72.62,43296.0,69.2191,69.2382,68.9528,69.067,43296.0
2023-03-03 11:00:00,72.7,72.77,72.58,72.68,45387.0,69.1431,69.2096,69.0289,69.124,45387.0
2023-03-03 11:30:00,72.69,72.76,72.59,72.66,38409.0,69.1335,69.2001,69.0384,69.105,38409.0
2023-03-03 12:00:00,72.66,72.86,72.65,72.7,81306.0,69.105,69.2952,69.0955,69.1431,81306.0
2023-03-03 12:30:00,72.73,72.79,72.62,72.64,42023.0,69.1716,69.2287,69.067,69.086,42023.0
2023-03-03 13:00:00,72.64,72.72,72.59,72.69,57586.0,69.086,69.1621,69.0384,69.1335,57586.0
2023-03-03 13:30:00,72.68,72.7,72.61,72.65,50030.0,69.124,69.1431,69.0575,69.0955,50030.0
2023-03-03 14:00:00,72.65,72.76,72.59,72.76,82051.0,69.0955,69.2001,69.0384,69.2001,82051.0
2023-03-03 14:30:00,72.77,72.91,72.74,72.81,88374.0,69.2096,69.3428,69.1811,69.2477,88374.0
2023-03-03 15:00:00,72.8,73.06,72.78,72.91,114567.0,69.2382,69.4854,69.2191,69.3428,114567.0
2023-03-03 15:30:00,72.91,72.93,72.63,72.89,278426.0,69.3428,69.3618,69.0765,69.3238,278426.0
2023-03-06 09:30:00,72.74,72.91,72.49,72.78,89370.0,69.1811,69.3428,68.9433,69.2191,89370.0
2023-03-06 10:00:00,72.78,73.23,72.62,73.02,52107.0,69.2191,69.6471,69.067,69.4474,52107.0
2023-03-06 10:30:00,73.03,73.04,72.85,72.89,41223.0,69.4569,69.4664,69.2857,69.3238,41223.0
2023-03-06 11:00:00,72.89,73.14,72.89,72.9,21681.0,69.3238,69.5615,69.3238,69.3333,21681.0
2023-03-06 11:30:00,72.95,73.01,72.82,72.91,20113.0,69.3808,69.4379,69.2572,69.3428,20113.0
2023-03-06 12:00:00,72.87,73.28,72.87,73.22,24254.0,69.3047,69.6947,69.3047,69.6376,24254.0
2023-03-06 12:30:00,73.2,73.32,73.17,73.29,19635.0,69.6186,69.7327,69.5901,69.7042,19635.0
2023-03-06 13:00:00,73.28,73.28,73.11,73.26,22321.0,69.6947,69.6947,69.533,69.6757,22321.0
2023-03-06 13:30:00,73.24,73.37,73.08,73.14,31482.0,69.6566,69.7803,69.5045,69.5615,31482.0
2023-03-06 14:00:00,73.15,73.24,73.09,73.17,46964.0,69.571,69.6566,69.514,69.5901,46964.0
2023-03-06 14:30:00,73.17,73.19,73.0,73.09,37318.0,69.5901,69.6091,69.4284,69.514,37318.0
2023-03-06 15:00:00,73.08,73.16,72.98,73.11,44695.0,69.5045,69.5805,69.4094,69.533,44695.0
2023-03-06 15:30:00,73.13,73.37,73.11,73.22,144017.0,69.552,69.7803,69.533,69.6376,144017.0
2023-03-07 09:30:00,73.32,73.59,73.1,73.57,70429.0,69.7327,69.9895,69.5235,69.9705,70429.0
2023-03-07 10:00:00,73.57,73.57,73.01,73.11,93376.0,69.9705,69.9705,69.4379,69.533,93376.0
2023-03-07 10:30:00,73.09,73.22,72.64,72.7,62667.0,69.514,69.6376,69.086,69.1431,62667.0
2023-03-07 11:00:00,72.67,72.8,72.37,72.43,47373.0,69.1145,69.2382,68.8292,68.8863,47373.0
2023-03-07 11:30:00,72.45,72.68,72.42,72.44,37901.0,68.9053,69.124,68.8768,68.8958,37901.0
2023-03-07 12:00:00,72.44,72.76,72.42,72.48,46173.0,68.8958,69.2001,68.8768,68.9338,46173.0
2023-03-07 12:30:00,72.46,72.51,72.29,72.33,49569.0,68.9148,68.9624,68.7531,68.7912,49569.0
2023-03-07 13:00:00,72.34,72.43,72.18,72.21,60003.0,68.8007,68.8863,68.6485,68.677,60003.0
2023-03-07 13:30:00,72.2,72.23,71.8,71.97,147953.0,68.6675,68.6961,68.2871,68.4488,147953.0
2023-03-07 14:00:00,71.97,72.32,71.96,72.17,73590.0,68.4488,68.7816,68.4393,68.639,73590.0
2023-03-07 14:30:00,72.17,72.2,72.02,72.03,45484.0,68.639,68.6675,68.4963,68.5058,45484.0
2023-03-07 15:00:00,72.04,72.29,72.04,72.2,67726.0,68.5153,68.7531,68.5153,68.6675,67726.0
2023-03-07 15:30:00,72.22,72.44,72.13,72.13,231770.0,68.6865,68.8958,68.6009,68.6009,231770.0
2023-03-08 09:30:00,72.34,72.35,71.98,72.03,41553.0,68.8007,68.8102,68.4583,68.5058,41553.0
2023-03-08 10:00:00,72.03,72.41,71.86,72.32,31576.0,68.5058,68.8672,68.3442,68.7816,31576.0
2023-03-08 10:30:00,72.26,72.57,72.25,72.55,50939.0,68.7246,69.0194,68.7151,69.0004,50939.0
2023-03-08 11:00:00,72.58,72.73,72.49,72.71,53733.0,69.0289,69.1716,68.9433,69.1526,53733.0
2023-03-08 11:30:00,72.7,72.91,72.66,72.9,50724.0,69.1431,69.3428,69.105,69.3333,50724.0
2023-03-08 12:00:00,72.91,73.04,72.79,72.85,65160.0,69.3428,69.4664,69.2287,69.2857,65160.0
2023-03-08 12:30:00,72.84,73.08,72.71,73.02,141323.0,69.2762,69.5045,69.1526,69.4474,141323.0
2023-03-08 13:00:00,73.02,73.03,72.72,72.78,178128.0,69.4474,69.4569,69.1621,69.2191,178128.0
2023-03-08 13:30:00,72.78,72.82,72.39,72.44,124886.0,69.2191,69.2572,68.8482,68.8958,124886.0
2023-03-08 14:00:00,72.44,72.62,72.23,72.54,37947.0,68.8958,69.067,68.6961,68.9909,37947.0
2023-03-08 14:30:00,72.56,72.61,72.37,72.43,31469.0,69.0099,69.0575,68.8292,68.8863,31469.0
2023-03-08 15:00:00,72.44,72.55,72.41,72.44,49965.0,68.8958,69.0004,68.8672,68.8958,49965.0
2023-03-08 15:30:00,72.45,72.76,72.44,72.74,166921.0,68.9053,69.2001,68.8958,69.1811,166921.0
2023-03-09 09:30:00,73.18,73.3,72.75,73.08,38688.0,69.5996,69.7137,69.1906,69.5045,38688.0
2023-03-09 10:00:00,73.09,73.09,72.54,72.55,31711.0,69.514,69.514,68.9909,69.0004,31711.0
2023-03-09 10:30:00,72.58,72.83,72.58,72.63,54862.0,69.0289,69.2667,69.0289,69.0765,54862.0
2023-03-09 11:00:00,72.64,72.76,72.53,72.63,37978.0,69.086,69.2001,68.9814,69.0765,37978.0
2023-03-09 11:30:00,72.65,72.68,72.46,72.66,45955.0,69.0955,69.124,68.9148,69.105,45955.0
2023-03-09 12:00:00,72.68,72.98,72.6,72.97,99560.0,69.124,69.4094,69.0479,69.3998,99560.0
2023-03-09 12:30:00,72.98,73.12,72.9,73.09,225124.0,69.4094,69.5425,69.3333,69.514,225124.0
2023-03-09 13:00:00,73.08,73.35,73.06,73.23,75120.0,69.5045,69.7613,69.4854,69.6471,75120.0
2023-03-09 13:30:00,73.22,73.39,73.16,73.27,54676.0,69.6376,69.7993,69.5805,69.6852,54676.0
2023-03-09 14:00:00,73.23,73.23,72.61,72.62,60868.0,69.6471,69.6471,69.0575,69.067,60868.0
2023-03-09 14:30:00,72.62,72.62,72.21,72.23,58555.0,69.067,69.067,68.677,68.6961,58555.0
2023-03-09 15:00:00,72.23,72.29,71.74,71.96,76993.0,68.6961,68.7531,68.23,68.4393,76993.0
2023-03-09 15:30:00,71.94,72.27,71.89,72.0,228240.0,68.4202,68.7341,68.3727,68.4773,228240.0
2023-03-10 09:30:00,71.69,71.86,71.3,71.36,87552.0,68.1825,68.3442,67.8116,67.8686,87552.0
2023-03-10 10:00:00,71.34,71.62,71.3,71.37,44362.0,67.8496,68.1159,67.8116,67.8781,44362.0
2023-03-10 10:30:00,71.37,71.71,71.28,71.57,74594.0,67.8781,68.2015,67.7925,68.0683,74594.0
2023-03-10 11:00:00,71.56,71.64,71.32,71.58,58576.0,68.0588,68.1349,67.8306,68.0779,58576.0
2023-03-10 11:30:00,71.62,71.78,71.14,71.29,57666.0,68.1159,68.2681,67.6594,67.802,57666.0
2023-03-10 12:00:00,71.29,71.46,71.29,71.46,60208.0,67.802,67.9637,67.802,67.9637,60208.0
2023-03-10 12:30:00,71.46,71.67,71.27,71.28,48780.0,67.9637,68.1634,67.783,67.7925,48780.0
2023-03-10 13:00:00,71.28,71.42,70.85,70.91,70893.0,67.7925,67.9257,67.3836,67.4406,70893.0
2023-03-10 13:30:00,70.9,70.94,70.69,70.71,49798.0,67.4311,67.4692,67.2314,67.2504,49798.0
2023-03-10 14:00:00,70.73,71.13,70.7,70.7,27436.0,67.2694,67.6499,67.2409,67.2409,27436.0
2023-03-10 14:30:00,70.72,71.31,70.72,71.14,31473.0,67.2599,67.8211,67.2599,67.6594,31473.0
2023-03-10 15:00:00,71.14,71.34,71.01,71.17,53142.0,67.6594,67.8496,67.5357,67.6879,53142.0
2023-03-10 15:30:00,71.17,71.24,70.78,70.95,129097.0,67.6879,67.7545,67.317,67.4787,129097.0
2023-03-13 09:30:00,70.68,72.19,70.6,72.19,61323.0,67.2219,68.658,67.1458,68.658,61323.0
2023-03-13 10:00:00,72.19,72.72,72.09,72.16,109182.0,68.658,69.1621,68.5629,68.6295,109182.0
2023-03-13 10:30:00,72.16,72.52,71.98,72.26,106795.0,68.6295,68.9719,68.4583,68.7246,106795.0
2023-03-13 11:00:00,72.3,72.79,72.3,72.7,60039.0,68.7626,69.2287,68.7626,69.1431,60039.0
2023-03-13 11:30:00,72.73,72.74,72.13,72.48,60438.0,69.1716,69.1811,68.6009,68.9338,60438.0
2023-03-13 12:00:00,72.52,72.71,72.21,72.43,48344.0,68.9719,69.1526,68.677,68.8863,48344.0
2023-03-13 12:30:00,72.44,72.44,72.09,72.44,36137.0,68.8958,68.8958,68.5629,68.8958,36137.0
2023-03-13 13:00:00,72.45,72.46,72.22,72.34,58063.0,68.9053,68.9148,68.6865,68.8007,58063.0
2023-03-13 13:30:00,72.36,72.58,72.25,72.54,49615.0,68.8197,69.0289,68.7151,68.9909,49615.0
2023-03-13 14:00:00,72.54,72.61,72.36,72.4,37507.0,68.9909,69.0575,68.8197,68.8577,37507.0
2023-03-13 14:30:00,72.4,72.48,72.27,72.36,40751.0,68.8577,68.9338,68.7341,68.8197,40751.0
2023-03-13 15:00:00,72.35,72.41,72.08,72.18,52512.0,68.8102,68.8672,68.5534,68.6485,52512.0
2023-03-13 15:30:00,72.2,72.43,72.11,72.12,176718.0,68.6675,68.8863,68.5819,68.5914,176718.0
2023-03-14 09:30:00,72.5,72.52,71.77,71.8,63065.0,68.9528,68.9719,68.2586,68.2871,63065.0
2023-03-14 10:00:00,71.83,72.16,71.79,71.98,40568.0,68.3156,68.6295,68.2776,68.4583,40568.0
2023-03-14 10:30:00,71.99,72.19,71.88,72.07,38311.0,68.4678,68.658,68.3632,68.5439,38311.0
2023-03-14 11:00:00,72.08,72.18,71.84,71.84,37345.0,68.5534,68.6485,68.3251,68.3251,37345.0
2023-03-14 11:30:00,71.85,72.02,71.8,71.95,52523.0,68.3346,68.4963,68.2871,68.4298,52523.0
2023-03-14 12:00:00,71.94,72.19,71.94,72.09,58661.0,68.4202,68.658,68.4202,68.5629,58661.0
2023-03-14 12:30:00,72.09,72.14,71.89,71.92,53042.0,68.5629,68.6105,68.3727,68.4012,53042.0
2023-03-14 13:00:00,71.91,71.92,71.57,71.6,50743.0,68.3917,68.4012,68.0683,68.0969,50743.0
2023-03-14 13:30:00,71.58,71.63,71.21,71.25,45772.0,68.0779,68.1254,67.726,67.764,45772.0
2023-03-14 14:00:00,71.26,71.29,71.04,71.24,41527.0,67.7735,67.802,67.5643,67.7545,41527.0
2023-03-14 14:30:00,71.23,71.36,71.16,71.24,38215.0,67.745,67.8686,67.6784,67.7545,38215.0
2023-03-14 15:00:00,71.23,71.46,71.21,71.43,53130.0,67.745,67.9637,67.726,67.9352,53130.0
2023-03-14 15:30:00,71.45,71.89,71.44,71.84,196758.0,67.9542,68.3727,67.9447,68.3251,196758.0
2023-03-15 09:30:00,71.55,71.62,70.95,71.22,125992.0,68.0493,68.1159,67.4787,67.7355,125992.0
2023-03-15 10:00:00,71.2,72.13,71.14,72.06,64651.0,67.7164,68.6009,67.6594,68.5344,64651.0
2023-03-15 10:30:00,72.03,72.53,71.98,72.52,61411.0,68.5058,68.9814,68.4583,68.9719,61411.0
2023-03-15 11:00:00,72.53,72.63,72.37,72.43,26769.0,68.9814,69.0765,68.8292,68.8863,26769.0
2023-03-15 11:30:00,72.46,72.56,72.21,72.21,35754.0,68.9148,69.0099,68.677,68.677,35754.0
2023-03-15 12:00:00,72.25,72.5,72.16,72.44,33201.0,68.7151,68.9528,68.6295,68.8958,33201.0
2023-03-15 12:30:00,72.45,72.55,72.13,72.21,31915.0,68.9053,69.0004,68.6009,68.677,31915.0
2023-03-15 13:00:00,72.17,72.34,72.07,72.31,39563.0,68.639,68.8007,68.5439,68.7721,39563.0
2023-03-15 13:30:00,72.3,72.54,72.19,72.51,37044.0,68.7626,68.9909,68.658,68.9624,37044.0
2023-03-15 14:00:00,72.53,73.19,72.49,72.93,54537.0,68.9814,69.6091,68.9433,69.3618,54537.0
2023-03-15 14:30:00,72.94,73.03,72.64,72.84,33459.0,69.3713,69.4569,69.086,69.2762,33459.0
2023-03-15 15:00:00,72.85,73.09,72.71,72.99,67622.0,69.2857,69.514,69.1526,69.4189,67622.0
2023-03-15 15:30:00,72.97,73.05,72.57,72.94,181356.0,69.3998,69.4759,69.0194,69.3713,181356.0
2023-03-16 09:30:00,73.04,73.33,72.51,72.54,59903.0,69.4664,69.7422,68.9624,68.9909,59903.0
2023-03-16 10:00:00,72.56,72.69,72.24,72.5,48162.0,69.0099,69.1335,68.7056,68.9528,48162.0
2023-03-16 10:30:00,72.51,72.79,72.39,72.65,75519.0,68.9624,69.2287,68.8482,69.0955,75519.0
2023-03-16 11:00:00,72.7,72.78,72.53,72.67,52033.0,69.1431,69.2191,68.9814,69.1145,52033.0
2023-03-16 11:30:00,72.68,72.71,72.36,72.41,37191.0,69.124,69.1526,68.8197,68.8672,37191.0
2023-03-16 12:00:00,72.33,72.4,72.04,72.37,36470.0,68.7912,68.8577,68.5153,68.8292,36470.0
2023-03-16 12:30:00,72.38,72.49,72.26,72.42,40456.0,68.8387,68.9433,68.7246,68.8768,40456.0
2023-03-16 13:00:00,72.4,72.57,72.38,72.52,41833.0,68.8577,69.0194,68.8387,68.9719,41833.0
2023-03-16 13:30:00,72.51,72.94,72.47,72.84,33249.0,68.9624,69.3713,68.9243,69.2762,33249.0
2023-03-16 14:00:00,72.85,72.86,72.51,72.56,30031.0,69.2857,69.2952,68.9624,69.0099,30031.0
2023-03-16 14:30:00,72.56,72.73,72.45,72.7,30290.0,69.0099,69.1716,68.9053,69.1431,30290.0
2023-03-16 15:00:00,72.73,73.06,72.72,73.01,110998.0,69.1716,69.4854,69.1621,69.4379,110998.0
2023-03-16 15:30:00,73.03,73.27,72.93,73.26,191327.0,69.4569,69.6852,69.3618,69.6757,191327.0
2023-03-17 09:30:00,73.46,73.46,72.61,72.79,306133.0,69.8659,69.8659,69.0575,69.2287,306133.0
2023-03-17 10:00:00,72.83,72.98,72.45,72.58,57117.0,69.2667,69.4094,68.9053,69.0289,57117.0
2023-03-17 10:30:00,72.57,72.68,72.38,72.65,50070.0,69.0194,69.124,68.8387,69.0955,50070.0
2023-03-17 11:00:00,72.65,72.94,72.55,72.71,86987.0,69.0955,69.3713,69.0004,69.1526,86987.0
2023-03-17 11:30:00,72.71,72.95,72.7,72.8,57820.0,69.1526,69.3808,69.1431,69.2382,57820.0
2023-03-17 12:00:00,72.81,73.06,72.76,73.02,44053.0,69.2477,69.4854,69.2001,69.4474,44053.0
2023-03-17 12:30:00,73.03,73.16,72.8,72.87,35038.0,69.4569,69.5805,69.2382,69.3047,35038.0
2023-03-17 13:00:00,72.85,73.07,72.78,73.01,31252.0,69.2857,69.495,69.2191,69.4379,31252.0
2023-03-17 13:30:00,73.03,73.1,72.77,72.87,33635.0,69.4569,69.5235,69.2096,69.3047,33635.0
2023-03-17 14:00:00,72.94,72.97,72.58,72.66,37521.0,69.3713,69.3998,69.0289,69.105,37521.0
2023-03-17 14:30:00,72.67,72.8,72.58,72.7,39465.0,69.1145,69.2382,69.0289,69.1431,39465.0
2023-03-17 15:00:00,72.73,73.02,72.63,73.0,57556.0,69.1716,69.4474,69.0765,69.4284,57556.0
2023-03-17 15:30:00,73.0,73.0,72.56,72.6,223278.0,69.4284,69.4284,69.0099,69.0479,223278.0
2023-03-20 09:30:00,72.64,73.38,72.57,73.24,58846.0,69.086,69.7898,69.0194,69.6566,58846.0
2023-03-20 10:00:00,73.23,73.33,72.83,73.03,66670.0,69.6471,69.7422,69.2667,69.4569,66670.0
2023-03-20 10:30:00,73.06,73.1,72.93,73.07,34437.0,69.4854,69.5235,69.3618,69.495,34437.0
2023-03-20 11:00:00,73.09,73.23,72.94,73.15,41804.0,69.514,69.6471,69.3713,69.571,41804.0
2023-03-20 11:30:00,73.19,73.19,72.9,73.01,26227.0,69.6091,69.6091,69.3333,69.4379,26227.0
2023-03-20 12:00:00,73.02,73.03,72.7,72.84,25965.0,69.4474,69.4569,69.1431,69.2762,25965.0
2023-03-20 12:30:00,72.84,73.28,72.81,73.25,22879.0,69.2762,69.6947,69.2477,69.6661,22879.0
2023-03-20 13:00:00,73.27,73.41,73.09,73.1,27246.0,69.6852,69.8183,69.514,69.5235,27246.0
2023-03-20 13:30:00,73.09,73.21,72.97,73.01,41904.0,69.514,69.6281,69.3998,69.4379,41904.0
2023-03-20 14:00:00,73.01,73.14,72.86,72.99,67907.0,69.4379,69.5615,69.2952,69.4189,67907.0
2023-03-20 14:30:00,72.99,73.03,72.73,72.9,94882.0,69.4189,69.4569,69.1716,69.3333,94882.0
2023-03-20 15:00:00,72.89,73.02,72.77,73.0,44002.0,69.3238,69.4474,69.2096,69.4284,44002.0
2023-03-20 15:30:00,73.0,73.31,72.98,73.26,132465.0,69.4284,69.7232,69.4094,69.6757,132465.0
2023-03-21 09:30:00,73.22,73.44,72.77,72.87,48286.0,69.6376,69.8469,69.2096,69.3047,48286.0
2023-03-21 10:00:00,72.86,73.04,72.62,72.95,38436.0,69.2952,69.4664,69.067,69.3808,38436.0
2023-03-21 10:30:00,73.04,73.05,72.77,72.87,31997.0,69.4664,69.4759,69.2096,69.3047,31997.0
2023-03-21 11:00:00,72.89,73.03,72.83,72.92,40460.0,69.3238,69.4569,69.2667,69.3523,40460.0
2023-03-21 11:30:00,72.91,72.93,72.52,72.58,39705.0,69.3428,69.3618,68.9719,69.0289,39705.0
2023-03-21 12:00:00,72.6,72.6,72.44,72.56,29516.0,69.0479,69.0479,68.8958,69.0099,29516.0
2023-03-21 12:30:00,72.56,72.59,72.35,72.42,67073.0,69.0099,69.0384,68.8102,68.8768,67073.0
2023-03-21 13:00:00,72.42,72.47,72.11,72.3,61068.0,68.8768,68.9243,68.5819,68.7626,61068.0
2023-03-21 13:30:00,72.3,72.43,72.11,72.16,55138.0,68.7626,68.8863,68.5819,68.6295,55138.0
2023-03-21 14:00:00,72.17,72.42,72.08,72.42,37968.0,68.639,68.8768,68.5534,68.8768,37968.0
2023-03-21 14:30:00,72.42,72.54,72.31,72.37,35900.0,68.8768,68.9909,68.7721,68.8292,35900.0
2023-03-21 15:00:00,72.36,72.71,72.34,72.58,49418.0,68.8197,69.1526,68.8007,69.0289,49418.0
2023-03-21 15:30:00,72.6,72.87,72.52,72.75,136259.0,69.0479,69.3047,68.9719,69.1906,136259.0
2023-03-22 09:30:00,72.63,72.72,72.31,72.45,49831.0,69.0765,69.1621,68.7721,68.9053,49831.0
2023-03-22 10:00:00,72.39,72.98,72.37,72.97,44356.0,68.8482,69.4094,68.8292,69.3998,44356.0
2023-03-22 10:30:00,72.97,73.18,72.94,72.98,39509.0,69.3998,69.5996,69.3713,69.4094,39509.0
2023-03-22 11:00:00,72.96,73.11,72.79,72.91,38092.0,69.3903,69.533,69.2287,69.3428,38092.0
2023-03-22 11:30:00,72.92,72.97,72.79,72.93,30030.0,69.3523,69.3998,69.2287,69.3618,30030.0
2023-03-22 12:00:00,72.94,72.96,72.78,72.82,49971.0,69.3713,69.3903,69.2191,69.2572,49971.0
2023-03-22 12:30:00,72.8,72.88,72.73,72.81,25088.0,69.2382,69.3142,69.1716,69.2477,25088.0
2023-03-22 13:00:00,72.79,72.99,72.77,72.97,31894.0,69.2287,69.4189,69.2096,69.3998,31894.0
2023-03-22 13:30:00,72.98,73.05,72.87,72.87,26692.0,69.4094,69.4759,69.3047,69.3047,26692.0
2023-03-22 14:00:00,72.8,73.16,72.7,72.73,39505.0,69.2382,69.5805,69.1431,69.1716,39505.0
2023-03-22 14:30:00,72.74,73.09,72.54,72.71,64339.0,69.1811,69.514,68.9909,69.1526,64339.0
2023-03-22 15:00:00,72.71,73.04,72.37,72.97,70873.0,69.1526,69.4664,68.8292,69.3998,70873.0
2023-03-22 15:30:00,72.96,72.99,72.09,72.1,196487.0,69.3903,69.4189,68.5629,68.5724,196487.0
2023-03-23 09:30:00,72.02,72.3,71.79,71.97,57760.0,68.4963,68.7626,68.2776,68.4488,57760.0
2023-03-23 10:00:00,72.01,72.18,71.96,72.09,29627.0,68.4868,68.6485,68.4393,68.5629,29627.0
2023-03-23 10:30:00,72.09,72.24,72.0,72.22,50265.0,68.5629,68.7056,68.4773,68.6865,50265.0
2023-03-23 11:00:00,72.23,72.44,72.21,72.24,33159.0,68.6961,68.8958,68.677,68.7056,33159.0
2023-03-23 11:30:00,72.28,72.55,72.27,72.52,22878.0,68.7436,69.0004,68.7341,68.9719,22878.0
2023-03-23 12:00:00,72.48,72.64,72.43,72.55,18867.0,68.9338,69.086,68.8863,69.0004,18867.0
2023-03-23 12:30:00,72.55,72.63,72.44,72.56,21763.0,69.0004,69.0765,68.8958,69.0099,21763.0
2023-03-23 13:00:00,72.56,72.66,72.31,72.42,27325.0,69.0099,69.105,68.7721,68.8768,27325.0
2023-03-23 13:30:00,72.4,72.45,72.12,72.17,39794.0,68.8577,68.9053,68.5914,68.639,39794.0
2023-03-23 14:00:00,72.17,72.24,71.79,71.79,57447.0,68.639,68.7056,68.2776,68.2776,57447.0
2023-03-23 14:30:00,71.77,71.81,71.23,71.4,102259.0,68.2586,68.2966,67.745,67.9067,102259.0
2023-03-23 15:00:00,71.41,71.8,71.16,71.27,136047.0,67.9162,68.2871,67.6784,67.783,136047.0
2023-03-23 15:30:00,71.24,71.53,71.18,71.18,233860.0,67.7545,68.0303,67.6974,67.6974,233860.0
2023-03-24 09:30:00,71.3,71.91,71.3,71.77,92916.0,67.8116,68.3917,67.8116,68.2586,92916.0
2023-03-24 10:00:00,71.75,72.18,71.75,72.17,88086.0,68.2395,68.6485,68.2395,68.639,88086.0
2023-03-24 10:30:00,72.2,72.24,72.03,72.22,28627.0,68.6675,68.7056,68.5058,68.6865,28627.0
2023-03-24 11:00:00,72.24,72.51,72.05,72.5,44230.0,68.7056,68.9624,68.5249,68.9528,44230.0
2023-03-24 11:30:00,72.51,72.74,72.39,72.68,32314.0,68.9624,69.1811,68.8482,69.124,32314.0
2023-03-24 12:00:00,72.69,72.76,72.62,72.72,22985.0,69.1335,69.2001,69.067,69.1621,22985.0
2023-03-24 12:30:00,72.76,73.1,72.73,73.06,17557.0,69.2001,69.5235,69.1716,69.4854,17557.0
2023-03-24 13:00:00,73.1,73.11,72.86,72.95,24752.0,69.5235,69.533,69.2952,69.3808,24752.0
2023-03-24 13:30:00,72.95,73.01,72.68,72.68,33389.0,69.3808,69.4379,69.124,69.124,33389.0
2023-03-24 14:00:00,72.7,72.82,72.63,72.68,39157.0,69.1431,69.2572,69.0765,69.124,39157.0
2023-03-24 14:30:00,72.67,72.79,72.62,72.75,32492.0,69.1145,69.2287,69.067,69.1906,32492.0
2023-03-24 15:00:00,72.75,72.94,72.64,72.92,36445.0,69.1906,69.3713,69.086,69.3523,36445.0
2023-03-24 15:30:00,72.93,72.94,72.66,72.87,176465.0,69.3618,69.3713,69.105,69.3047,176465.0
2023-03-27 09:30:00,73.23,74.09,73.03,73.67,92783.0,69.6471,70.465,69.4569,70.0656,92783.0
2023-03-27 10:00:00,73.69,73.93,73.59,73.93,87014.0,70.0846,70.3129,69.9895,70.3129,87014.0
2023-03-27 10:30:00,73.91,74.11,73.81,74.05,103667.0,70.2939,70.4841,70.1987,70.427,103667.0
2023-03-27 11:00:00,74.06,74.19,74.02,74.17,95777.0,70.4365,70.5602,70.3985,70.5411,95777.0
2023-03-27 11:30:00,74.19,74.44,74.15,74.22,65715.0,70.5602,70.7979,70.5221,70.5887,65715.0
2023-03-27 12:00:00,74.24,74.31,74.07,74.1,38628.0,70.6077,70.6743,70.446,70.4746,38628.0
2023-03-27 12:30:00,74.12,74.28,74.12,74.2,44507.0,70.4936,70.6458,70.4936,70.5697,44507.0
2023-03-27 13:00:00,74.19,74.38,74.16,74.35,39937.0,70.5602,70.7409,70.5316,70.7123,39937.0
2023-03-27 13:30:00,74.36,74.42,74.2,74.21,45776.0,70.7218,70.7789,70.5697,70.5792,45776.0
2023-03-27 14:00:00,74.21,74.21,73.93,74.14,117346.0,70.5792,70.5792,70.3129,70.5126,117346.0
2023-03-27 14:30:00,74.14,74.36,74.14,74.23,55096.0,70.5126,70.7218,70.5126,70.5982,55096.0
2023-03-27 15:00:00,74.24,74.29,74.04,74.21,61090.0,70.6077,70.6553,70.4175,70.5792,61090.0
2023-03-27 15:30:00,74.2,74.37,74.01,74.08,330526.0,70.5697,70.7313,70.389,70.4555,330526.0
2023-03-28 09:30:00,79.02,83.89,78.39,83.34,727672.0,75.1538,79.7856,74.5547,79.2625,727672.0
2023-03-28 10:00:00,83.29,83.3,80.86,81.68,695353.0,79.2149,79.2244,76.9038,77.6837,695353.0
2023-03-28 10:30:00,81.59,82.0,81.27,81.75,442969.0,77.5981,77.988,77.2938,77.7503,442969.0
2023-03-28 11:00:00,81.75,81.85,80.79,80.82,234816.0,77.7503,77.8454,76.8372,76.8658,234816.0
2023-03-28 11:30:00,80.78,81.1,80.38,80.62,331284.0,76.8277,77.1321,76.4473,76.6756,331284.0
2023-03-28 12:00:00,80.59,81.78,80.52,81.78,223580.0,76.647,77.7788,76.5805,77.7788,223580.0
2023-03-28 12:30:00,81.82,81.97,80.45,80.54,235408.0,77.8168,77.9595,76.5139,76.5995,235408.0
2023-03-28 13:00:00,80.55,80.7,80.43,80.45,214950.0,76.609,76.7516,76.4949,76.5139,214950.0
2023-03-28 13:30:00,80.43,80.47,79.78,80.06,225951.0,76.4949,76.5329,75.8767,76.143,225951.0
2023-03-28 14:00:00,80.07,80.79,80.06,80.7,183545.0,76.1525,76.8372,76.143,76.7516,183545.0
2023-03-28 14:30:00,80.7,80.78,80.48,80.52,165693.0,76.7516,76.8277,76.5424,76.5805,165693.0
2023-03-28 15:00:00,80.51,81.02,80.51,80.86,187746.0,76.5709,77.056,76.5709,76.9038,187746.0
2023-03-28 15:30:00,80.86,81.2,80.61,81.18,590592.0,76.9038,77.2272,76.666,77.2082,590592.0
2023-03-29 09:30:00,81.5,81.88,81.27,81.67,229804.0,77.5125,77.8739,77.2938,77.6742,229804.0
2023-03-29 10:00:00,81.64,81.98,81.46,81.81,146783.0,77.6457,77.969,77.4745,77.8073,146783.0
2023-03-29 10:30:00,81.84,81.9,81.49,81.49,118181.0,77.8359,77.8929,77.503,77.503,118181.0
2023-03-29 11:00:00,81.49,81.73,81.18,81.59,131858.0,77.503,77.7313,77.2082,77.5981,131858.0
2023-03-29 11:30:00,81.64,81.75,81.29,81.65,84612.0,77.6457,77.7503,77.3128,77.6552,84612.0
2023-03-29 12:00:00,81.66,81.68,81.43,81.49,102506.0,77.6647,77.6837,77.4459,77.503,102506.0
2023-03-29 12:30:00,81.51,81.8,81.47,81.7,68563.0,77.522,77.7978,77.484,77.7027,68563.0
2023-03-29 13:00:00,81.7,81.98,81.67,81.84,75816.0,77.7027,77.969,77.6742,77.8359,75816.0
2023-03-29 13:30:00,81.84,81.86,81.35,81.44,80227.0,77.8359,77.8549,77.3698,77.4554,80227.0
2023-03-29 14:00:00,81.45,81.57,81.34,81.51,74603.0,77.465,77.5791,77.3603,77.522,74603.0
2023-03-29 14:30:00,81.51,81.55,81.15,81.2,76614.0,77.522,77.5601,77.1796,77.2272,76614.0
2023-03-29 15:00:00,81.2,81.33,81.11,81.2,97581.0,77.2272,77.3508,77.1416,77.2272,97581.0
2023-03-29 15:30:00,81.18,81.25,81.0,81.21,314318.0,77.2082,77.2747,77.037,77.2367,314318.0
2023-03-30 09:30:00,81.41,81.84,81.0,81.03,64689.0,77.4269,77.8359,77.037,77.0655,64689.0
2023-03-30 10:00:00,81.05,81.06,80.57,80.92,100736.0,77.0845,77.094,76.628,76.9609,100736.0
2023-03-30 10:30:00,80.92,81.18,80.67,80.69,64496.0,76.9609,77.2082,76.7231,76.7421,64496.0
2023-03-30 11:00:00,80.7,80.9,80.48,80.79,64372.0,76.7516,76.9419,76.5424,76.8372,64372.0
2023-03-30 11:30:00,80.77,80.77,80.53,80.56,42259.0,76.8182,76.8182,76.59,76.6185,42259.0
2023-03-30 12:00:00,80.56,80.81,80.46,80.66,44437.0,76.6185,76.8563,76.5234,76.7136,44437.0
2023-03-30 12:30:00,80.66,80.7,80.53,80.53,43457.0,76.7136,76.7516,76.59,76.59,43457.0
2023-03-30 13:00:00,80.51,80.67,80.5,80.57,37370.0,76.5709,76.7231,76.5614,76.628,37370.0
2023-03-30 13:30:00,80.57,80.59,80.36,80.49,43171.0,76.628,76.647,76.4283,76.5519,43171.0
2023-03-30 14:00:00,80.49,80.67,80.33,80.57,64153.0,76.5519,76.7231,76.3997,76.628,64153.0
2023-03-30 14:30:00,80.58,80.76,80.58,80.63,45629.0,76.6375,76.8087,76.6375,76.6851,45629.0
2023-03-30 15:00:00,80.64,80.74,80.46,80.59,86677.0,76.6946,76.7897,76.5234,76.647,86677.0
2023-03-30 15:30:00,80.6,81.04,80.6,81.01,301266.0,76.6565,77.075,76.6565,77.0465,301266.0
2023-03-31 09:30:00,81.49,82.24,81.49,82.24,70001.0,77.503,78.2163,77.503,78.2163,70001.0
2023-03-31 10:00:00,82.25,82.63,82.24,82.57,104528.0,78.2258,78.5872,78.2163,78.5302,104528.0
2023-03-31 10:30:00,82.59,82.61,82.28,82.41,43833.0,78.5492,78.5682,78.2543,78.378,43833.0
2023-03-31 11:00:00,82.39,82.77,82.25,82.66,71571.0,78.359,78.7204,78.2258,78.6157,71571.0
2023-03-31 11:30:00,82.66,82.81,82.53,82.77,37580.0,78.6157,78.7584,78.4921,78.7204,37580.0
2023-03-31 12:00:00,82.77,82.86,82.65,82.78,24369.0,78.7204,78.806,78.6062,78.7299,24369.0
2023-03-31 12:30:00,82.78,82.82,82.69,82.78,37889.0,78.7299,78.7679,78.6443,78.7299,37889.0
2023-03-31 13:00:00,82.75,82.87,82.62,82.83,29607.0,78.7013,78.8155,78.5777,78.7774,29607.0
2023-03-31 13:30:00,82.83,82.84,82.65,82.82,39473.0,78.7774,78.7869,78.6062,78.7679,39473.0
2023-03-31 14:00:00,82.83,82.88,82.73,82.79,31521.0,78.7774,78.825,78.6823,78.7394,31521.0
2023-03-31 14:30:00,82.8,83.07,82.77,83.05,57889.0,78.7489,79.0057,78.7204,78.9867,57889.0
2023-03-31 15:00:00,83.06,83.44,83.06,83.31,68446.0,78.9962,79.3576,78.9962,79.2339,68446.0
2023-03-31 15:30:00,83.31,83.4,83.16,83.21,325900.0,79.2339,79.3195,79.0913,79.1388,325900.0
2023-04-03 09:30:00,82.87,83.72,82.86,83.62,68217.0,78.8155,79.6239,78.806,79.5288,68217.0
2023-04-03 10:00:00,83.61,84.04,83.55,83.96,66019.0,79.5193,79.9282,79.4622,79.8521,66019.0
2023-04-03 10:30:00,83.97,84.39,83.97,84.22,71999.0,79.8617,80.2611,79.8617,80.0994,71999.0
2023-04-03 11:00:00,84.21,84.24,83.82,84.03,64699.0,80.0899,80.1184,79.719,79.9187,64699.0
2023-04-03 11:30:00,84.02,84.15,83.88,83.93,79301.0,79.9092,80.0328,79.7761,79.8236,79301.0
2023-04-03 12:00:00,83.93,84.11,83.91,83.98,68020.0,79.8236,79.9948,79.8046,79.8712,68020.0
2023-04-03 12:30:00,83.98,84.01,83.71,83.74,50982.0,79.8712,79.8997,79.6144,79.6429,50982.0
2023-04-03 13:00:00,83.73,84.08,83.71,83.86,55191.0,79.6334,79.9663,79.6144,79.757,55191.0
2023-04-03 13:30:00,83.85,84.04,83.83,84.04,43790.0,79.7475,79.9282,79.7285,79.9282,43790.0
2023-04-03 14:00:00,84.05,84.55,84.03,84.35,64194.0,79.9377,80.4133,79.9187,80.2231,64194.0
2023-04-03 14:30:00,84.35,84.4,84.24,84.37,56621.0,80.2231,80.2706,80.1184,80.2421,56621.0
2023-04-03 15:00:00,84.38,84.51,84.35,84.47,78031.0,80.2516,80.3752,80.2231,80.3372,78031.0
2023-04-03 15:30:00,84.46,84.51,84.25,84.31,252574.0,80.3277,80.3752,80.128,80.185,252574.0
2023-04-04 09:30:00,84.78,85.05,84.5,84.65,85212.0,80.632,80.8888,80.3657,80.5084,85212.0
2023-04-04 10:00:00,84.69,84.97,84.31,84.36,108307.0,80.5464,80.8127,80.185,80.2326,108307.0
2023-04-04 10:30:00,84.4,84.97,84.4,84.87,51643.0,80.2706,80.8127,80.2706,80.7176,51643.0
2023-04-04 11:00:00,84.86,84.88,84.62,84.81,68279.0,80.7081,80.7271,80.4799,80.6606,68279.0
2023-04-04 11:30:00,84.84,85.05,84.71,84.77,61570.0,80.6891,80.8888,80.5655,80.6225,61570.0
2023-04-04 12:00:00,84.75,84.89,84.63,84.77,90044.0,80.6035,80.7366,80.4894,80.6225,90044.0
2023-04-04 12:30:00,84.76,84.91,84.74,84.88,61096.0,80.613,80.7557,80.594,80.7271,61096.0
2023-04-04 13:00:00,84.87,85.18,84.87,85.15,58111.0,80.7176,81.0125,80.7176,80.9839,58111.0
2023-04-04 13:30:00,85.15,85.15,84.86,85.02,52601.0,80.9839,80.9839,80.7081,80.8603,52601.0
2023-04-04 14:00:00,85.02,85.15,84.88,84.88,69510.0,80.8603,80.9839,80.7271,80.7271,69510.0
2023-04-04 14:30:00,84.89,84.91,84.69,84.8,70712.0,80.7366,80.7557,80.5464,80.651,70712.0
2023-04-04 15:00:00,84.8,85.19,84.79,85.17,59858.0,80.651,81.022,80.6415,81.0029,59858.0
2023-04-04 15:30:00,85.17,85.3,85.1,85.14,212823.0,81.0029,81.1266,80.9364,80.9744,212823.0
2023-04-05 09:30:00,85.68,86.01,85.51,85.95,72697.0,81.488,81.8018,81.3263,81.7448,72697.0
2023-04-05 10:00:00,85.97,86.14,85.78,86.11,55114.0,81.7638,81.9255,81.5831,81.897,55114.0
2023-04-05 10:30:00,86.11,86.24,85.78,86.03,50478.0,81.897,82.0206,81.5831,81.8209,50478.0
2023-04-05 11:00:00,86.03,86.11,85.77,85.81,46499.0,81.8209,81.897,81.5736,81.6116,46499.0
2023-04-05 11:30:00,85.83,85.93,85.28,85.32,71663.0,81.6307,81.7258,81.1076,81.1456,71663.0
2023-04-05 12:00:00,85.32,85.44,85.14,85.18,46279.0,81.1456,81.2597,80.9744,81.0125,46279.0
2023-04-05 12:30:00,85.18,85.5,85.16,85.5,37294.0,81.0125,81.3168,80.9934,81.3168,37294.0
2023-04-05 13:00:00,85.5,85.59,85.4,85.59,39502.0,81.3168,81.4024,81.2217,81.4024,39502.0
2023-04-05 13:30:00,85.59,85.91,85.59,85.88,47047.0,81.4024,81.7067,81.4024,81.6782,47047.0
2023-04-05 14:00:00,85.87,85.92,85.56,85.59,48149.0,81.6687,81.7162,81.3739,81.4024,48149.0
2023-04-05 14:30:00,85.6,85.76,85.58,85.73,39615.0,81.4119,81.5641,81.3929,81.5355,39615.0
2023-04-05 15:00:00,85.72,85.75,85.47,85.48,50120.0,81.526,81.5546,81.2883,81.2978,50120.0
2023-04-05 15:30:00,85.48,85.53,85.19,85.3,251612.0,81.2978,81.3453,81.022,81.1266,251612.0
2023-04-06 09:30:00,85.14,85.37,84.88,84.98,31448.0,81.3425,81.5622,81.0941,81.1896,31448.0
2023-04-06 10:00:00,84.98,85.18,84.74,85.05,27554.0,81.1896,81.3807,80.9603,81.2565,27554.0
2023-04-06 10:30:00,85.08,85.29,84.98,85.25,34780.0,81.2852,81.4858,81.1896,81.4476,34780.0
2023-04-06 11:00:00,85.24,85.27,85.03,85.27,23354.0,81.438,81.4667,81.2374,81.4667,23354.0
2023-04-06 11:30:00,85.28,85.34,85.16,85.3,17947.0,81.4762,81.5336,81.3616,81.4953,17947.0
2023-04-06 12:00:00,85.31,85.35,85.15,85.32,18559.0,81.5049,81.5431,81.352,81.5144,18559.0
2023-04-06 12:30:00,85.35,85.6,85.28,85.53,19222.0,81.5431,81.782,81.4762,81.7151,19222.0
2023-04-06 13:00:00,85.51,85.68,85.51,85.58,44363.0,81.696,81.8584,81.696,81.7629,44363.0
2023-04-06 13:30:00,85.6,85.67,85.34,85.34,20324.0,81.782,81.8488,81.5336,81.5336,20324.0
2023-04-06 14:00:00,85.32,85.36,85.13,85.22,22553.0,81.5144,81.5527,81.3329,81.4189,22553.0
2023-04-06 14:30:00,85.23,85.5,85.23,85.43,37803.0,81.4285,81.6864,81.4285,81.6195,37803.0
2023-04-06 15:00:00,85.45,85.52,85.29,85.51,105862.0,81.6387,81.7055,81.4858,81.696,105862.0
2023-04-06 15:30:00,85.5,85.82,85.38,85.81,243957.0,81.6864,81.9921,81.5718,81.9826,243957.0
2023-04-10 09:30:00,85.35,85.35,84.87,85.25,41496.0,81.5431,81.5431,81.0845,81.4476,41496.0
2023-04-10 10:00:00,85.29,85.73,85.22,85.23,46104.0,81.4858,81.9062,81.4189,81.4285,46104.0
2023-04-10 10:30:00,85.24,85.33,84.9,84.9,91440.0,81.438,81.524,81.1132,81.1132,91440.0
2023-04-10 11:00:00,84.91,85.24,84.9,85.18,109046.0,81.1227,81.438,81.1132,81.3807,109046.0
2023-04-10 11:30:00,85.19,85.37,85.17,85.31,42850.0,81.3902,81.5622,81.3711,81.5049,42850.0
2023-04-10 12:00:00,85.31,85.37,85.21,85.23,55293.0,81.5049,81.5622,81.4094,81.4285,55293.0
2023-04-10 12:30:00,85.22,85.42,85.21,85.37,28929.0,81.4189,81.61,81.4094,81.5622,28929.0
2023-04-10 13:00:00,85.38,85.61,85.35,85.49,40860.0,81.5718,81.7915,81.5431,81.6769,40860.0
2023-04-10 13:30:00,85.48,85.57,85.08,85.1,75974.0,81.6673,81.7533,81.2852,81.3043,75974.0
2023-04-10 14:00:00,85.09,85.2,84.88,85.08,66991.0,81.2947,81.3998,81.0941,81.2852,66991.0
2023-04-10 14:30:00,85.06,85.1,84.87,84.97,74257.0,81.266,81.3043,81.0845,81.1801,74257.0
2023-04-10 15:00:00,84.97,85.22,84.96,85.0,59881.0,81.1801,81.4189,81.1705,81.2087,59881.0
2023-04-10 15:30:00,84.99,85.28,84.85,85.27,189798.0,81.1992,81.4762,81.0654,81.4667,189798.0
2023-04-11 09:30:00,85.37,85.75,85.03,85.69,43866.0,81.5622,81.9253,81.2374,81.8679,43866.0
2023-04-11 10:00:00,85.75,86.04,85.74,86.04,37913.0,81.9253,82.2023,81.9157,82.2023,37913.0
2023-04-11 10:30:00,86.03,86.35,86.0,86.33,25583.0,82.1928,82.4985,82.1641,82.4794,25583.0
2023-04-11 11:00:00,86.33,86.37,86.12,86.36,38332.0,82.4794,82.5176,82.2788,82.5081,38332.0
2023-04-11 11:30:00,86.35,86.43,86.12,86.29,40673.0,82.4985,82.5749,82.2788,82.4412,40673.0
2023-04-11 12:00:00,86.29,86.56,86.28,86.54,41293.0,82.4412,82.6991,82.4316,82.68,41293.0
2023-04-11 12:30:00,86.55,86.58,86.3,86.53,29254.0,82.6896,82.7182,82.4507,82.6705,29254.0
2023-04-11 13:00:00,86.56,86.65,86.53,86.57,20324.0,82.6991,82.7851,82.6705,82.7087,20324.0
2023-04-11 13:30:00,86.54,86.57,86.35,86.38,15395.0,82.68,82.7087,82.4985,82.5272,15395.0
2023-04-11 14:00:00,86.38,86.53,86.3,86.37,32668.0,82.5272,82.6705,82.4507,82.5176,32668.0
2023-04-11 14:30:00,86.38,86.48,86.29,86.44,34582.0,82.5272,82.6227,82.4412,82.5845,34582.0
2023-04-11 15:00:00,86.45,86.5,86.16,86.18,52336.0,82.594,82.6418,82.317,82.3361,52336.0
2023-04-11 15:30:00,86.21,86.37,86.04,86.12,237920.0,82.3648,82.5176,82.2023,82.2788,237920.0
2023-04-12 09:30:00,85.89,86.49,85.66,86.47,39991.0,82.059,82.6323,81.8393,82.6132,39991.0
2023-04-12 10:00:00,86.49,86.63,86.35,86.4,55877.0,82.6323,82.766,82.4985,82.5463,55877.0
2023-04-12 10:30:00,86.4,86.46,85.93,86.0,45991.0,82.5463,82.6036,82.0972,82.1641,45991.0
2023-04-12 11:00:00,85.94,86.02,85.71,86.01,37221.0,82.1068,82.1832,81.8871,82.1737,37221.0
2023-04-12 11:30:00,85.98,86.02,85.85,85.96,16537.0,82.145,82.1832,82.0208,82.1259,16537.0
2023-04-12 12:00:00,85.98,86.05,85.97,86.0,14216.0,82.145,82.2119,82.1355,82.1641,14216.0
2023-04-12 12:30:00,86.03,86.07,85.87,86.04,12597.0,82.1928,82.231,82.0399,82.2023,12597.0
2023-04-12 13:00:00,86.06,86.18,86.0,86.12,13798.0,82.2214,82.3361,82.1641,82.2788,13798.0
2023-04-12 13:30:00,86.12,86.25,86.08,86.18,16895.0,82.2788,82.403,82.2406,82.3361,16895.0
2023-04-12 14:00:00,86.18,86.4,86.01,86.04,25972.0,82.3361,82.5463,82.1737,82.2023,25972.0
2023-04-12 14:30:00,86.01,86.02,85.73,85.83,25287.0,82.1737,82.1832,81.9062,82.0017,25287.0
2023-04-12 15:00:00,85.81,85.9,85.67,85.75,99452.0,81.9826,82.0686,81.8488,81.9253,99452.0
2023-04-12 15:30:00,85.75,85.94,85.65,85.92,221914.0,81.9253,82.1068,81.8297,82.0877,221914.0
2023-04-13 09:30:00,85.8,85.89,85.4,85.72,30771.0,81.973,82.059,81.5909,81.8966,30771.0
2023-04-13 10:00:00,85.75,86.14,85.71,85.98,38602.0,81.9253,82.2979,81.8871,82.145,38602.0
2023-04-13 10:30:00,85.95,86.08,85.89,85.94,49605.0,82.1163,82.2406,82.059,82.1068,49605.0
2023-04-13 11:00:00,85.92,85.98,85.79,85.89,102372.0,82.0877,82.145,81.9635,82.059,102372.0
2023-04-13 11:30:00,85.88,86.19,85.87,86.13,41607.0,82.0495,82.3456,82.0399,82.2883,41607.0
2023-04-13 12:00:00,86.14,86.27,86.08,86.2,23741.0,82.2979,82.4221,82.2406,82.3552,23741.0
2023-04-13 12:30:00,86.18,86.31,86.18,86.23,19529.0,82.3361,82.4603,82.3361,82.3839,19529.0
2023-04-13 13:00:00,86.25,86.5,86.25,86.41,19798.0,82.403,82.6418,82.403,82.5558,19798.0
2023-04-13 13:30:00,86.42,86.74,86.42,86.67,25282.0,82.5654,82.8711,82.5654,82.8042,25282.0
2023-04-13 14:00:00,86.67,86.73,86.5,86.53,23529.0,82.8042,82.8616,82.6418,82.6705,23529.0
2023-04-13 14:30:00,86.52,86.8,86.52,86.77,18171.0,82.6609,82.9284,82.6609,82.8998,18171.0
2023-04-13 15:00:00,86.77,86.82,86.67,86.67,40096.0,82.8998,82.9475,82.8042,82.8042,40096.0
2023-04-13 15:30:00,86.68,86.74,86.43,86.48,183261.0,82.8138,82.8711,82.5749,82.6227,183261.0
2023-04-14 09:30:00,86.29,86.4,86.04,86.1,20262.0,82.4412,82.5463,82.2023,82.2597,20262.0
2023-04-14 10:00:00,86.11,86.13,85.81,85.86,55653.0,82.2692,82.2883,81.9826,82.0304,55653.0
2023-04-14 10:30:00,85.9,85.99,85.62,85.76,37243.0,82.0686,82.1546,81.8011,81.9348,37243.0
2023-04-14 11:00:00,85.77,85.77,85.33,85.42,63842.0,81.9444,81.9444,81.524,81.61,63842.0
2023-04-14 11:30:00,85.41,85.59,85.41,85.56,17571.0,81.6004,81.7724,81.6004,81.7437,17571.0
2023-04-14 12:00:00,85.55,85.63,85.38,85.47,48103.0,81.7342,81.8106,81.5718,81.6578,48103.0
2023-04-14 12:30:00,85.48,85.5,85.24,85.24,13538.0,81.6673,81.6864,81.438,81.438,13538.0
2023-04-14 13:00:00,85.23,85.5,85.22,85.26,16116.0,81.4285,81.6864,81.4189,81.4571,16116.0
2023-04-14 13:30:00,85.21,85.33,85.12,85.29,26624.0,81.4094,81.524,81.3234,81.4858,26624.0
2023-04-14 14:00:00,85.3,85.33,85.11,85.17,32980.0,81.4953,81.524,81.3138,81.3711,32980.0
2023-04-14 14:30:00,85.17,85.23,85.02,85.07,33532.0,81.3711,81.4285,81.2278,81.2756,33532.0
2023-04-14 15:00:00,85.06,85.08,84.8,84.87,43677.0,81.266,81.2852,81.0176,81.0845,43677.0
2023-04-14 15:30:00,84.88,85.15,84.87,84.98,214708.0,81.0941,81.352,81.0845,81.1896,214708.0
2023-04-17 09:30:00,85.12,85.67,84.98,85.36,36338.0,81.3234,81.8488,81.1896,81.5527,36338.0
2023-04-17 10:00:00,85.42,85.45,85.18,85.37,25787.0,81.61,81.6387,81.3807,81.5622,25787.0
2023-04-17 10:30:00,85.39,85.44,85.07,85.07,36611.0,81.5813,81.6291,81.2756,81.2756,36611.0
2023-04-17 11:00:00,85.08,85.29,84.97,85.19,33542.0,81.2852,81.4858,81.1801,81.3902,33542.0
2023-04-17 11:30:00,85.18,85.18,84.91,85.15,26947.0,81.3807,81.3807,81.1227,81.352,26947.0
2023-04-17 12:00:00,85.16,85.25,85.1,85.14,29768.0,81.3616,81.4476,81.3043,81.3425,29768.0
2023-04-17 12:30:00,85.14,85.14,84.99,85.04,24800.0,81.3425,81.3425,81.1992,81.2469,24800.0
2023-04-17 13:00:00,85.05,85.13,84.98,85.05,20580.0,81.2565,81.3329,81.1896,81.2565,20580.0
2023-04-17 13:30:00,85.03,85.05,84.5,84.5,48735.0,81.2374,81.2565,80.731,80.731,48735.0
2023-04-17 14:00:00,84.49,84.87,84.37,84.8,48501.0,80.7215,81.0845,80.6068,81.0176,48501.0
2023-04-17 14:30:00,84.8,85.19,84.79,85.16,53237.0,81.0176,81.3902,81.0081,81.3616,53237.0
2023-04-17 15:00:00,85.14,85.32,85.1,85.3,45686.0,81.3425,81.5144,81.3043,81.4953,45686.0
2023-04-17 15:30:00,85.29,85.56,85.25,85.54,189760.0,81.4858,81.7437,81.4476,81.7246,189760.0
2023-04-18 09:30:00,85.39,85.68,85.15,85.64,55362.0,81.5813,81.8584,81.352,81.8202,55362.0
2023-04-18 10:00:00,85.72,85.8,85.27,85.3,45575.0,81.8966,81.973,81.4667,81.4953,45575.0
2023-04-18 10:30:00,85.32,85.34,84.6,84.67,46271.0,81.5144,81.5336,80.8266,80.8934,46271.0
2023-04-18 11:00:00,84.69,84.76,84.17,84.28,52532.0,80.9125,80.9794,80.4157,80.5208,52532.0
2023-04-18 11:30:00,84.3,84.41,84.07,84.34,46371.0,80.5399,80.645,80.3202,80.5782,46371.0
2023-04-18 12:00:00,84.35,84.51,84.27,84.48,26158.0,80.5877,80.7406,80.5113,80.7119,26158.0
2023-04-18 12:30:00,84.5,84.62,84.47,84.61,22454.0,80.731,80.8457,80.7024,80.8361,22454.0
2023-04-18 13:00:00,84.6,84.86,84.41,84.51,19736.0,80.8266,81.075,80.645,80.7406,19736.0
2023-04-18 13:30:00,84.5,84.88,84.5,84.88,16840.0,80.731,81.0941,80.731,81.0941,16840.0
2023-04-18 14:00:00,84.89,85.05,84.86,84.98,19108.0,81.1036,81.2565,81.075,81.1896,19108.0
2023-04-18 14:30:00,84.97,85.06,84.81,84.99,20659.0,81.1801,81.266,81.0272,81.1992,20659.0
2023-04-18 15:00:00,84.97,85.09,84.93,85.05,30517.0,81.1801,81.2947,81.1418,81.2565,30517.0
2023-04-18 15:30:00,85.04,85.26,84.99,85.14,174342.0,81.2469,81.4571,81.1992,81.3425,174342.0
2023-04-19 09:30:00,85.34,85.52,84.97,85.36,40781.0,81.5336,81.7055,81.1801,81.5527,40781.0
2023-04-19 10:00:00,85.36,85.49,85.2,85.42,60273.0,81.5527,81.6769,81.3998,81.61,60273.0
2023-04-19 10:30:00,85.39,85.39,85.09,85.09,36584.0,81.5813,81.5813,81.2947,81.2947,36584.0
2023-04-19 11:00:00,85.1,85.48,85.05,85.42,25595.0,81.3043,81.6673,81.2565,81.61,25595.0
2023-04-19 11:30:00,85.42,85.42,85.2,85.33,21481.0,81.61,81.61,81.3998,81.524,21481.0
2023-04-19 12:00:00,85.34,85.38,85.09,85.17,29657.0,81.5336,81.5718,81.2947,81.3711,29657.0
2023-04-19 12:30:00,85.16,85.22,85.02,85.13,26873.0,81.3616,81.4189,81.2278,81.3329,26873.0
2023-04-19 13:00:00,85.17,85.18,85.05,85.16,15787.0,81.3711,81.3807,81.2565,81.3616,15787.0
2023-04-19 13:30:00,85.17,85.36,85.16,85.32,16825.0,81.3711,81.5527,81.3616,81.5144,16825.0
2023-04-19 14:00:00,85.34,85.39,85.14,85.24,19571.0,81.5336,81.5813,81.3425,81.438,19571.0
2023-04-19 14:30:00,85.24,85.31,85.2,85.23,22407.0,81.438,81.5049,81.3998,81.4285,22407.0
2023-04-19 15:00:00,85.23,85.27,85.17,85.17,31754.0,81.4285,81.4667,81.3711,81.3711,31754.0
2023-04-19 15:30:00,85.17,85.27,85.02,85.26,109827.0,81.3711,81.4667,81.2278,81.4571,109827.0
2023-04-20 09:30:00,85.17,85.18,84.66,84.69,31923.0,81.3711,81.3807,80.8839,80.9125,31923.0
2023-04-20 10:00:00,84.7,85.15,84.68,85.1,30796.0,80.9221,81.352,80.903,81.3043,30796.0
2023-04-20 10:30:00,85.11,85.13,84.93,85.08,28413.0,81.3138,81.3329,81.1418,81.2852,28413.0
2023-04-20 11:00:00,85.09,85.24,85.09,85.21,15753.0,81.2947,81.438,81.2947,81.4094,15753.0
2023-04-20 11:30:00,85.21,85.24,85.05,85.15,16859.0,81.4094,81.438,81.2565,81.352,16859.0
2023-04-20 12:00:00,85.19,85.23,85.11,85.19,12957.0,81.3902,81.4285,81.3138,81.3902,12957.0
2023-04-20 12:30:00,85.2,85.33,85.18,85.3,14159.0,81.3998,81.524,81.3807,81.4953,14159.0
2023-04-20 13:00:00,85.31,85.37,85.28,85.35,13049.0,81.5049,81.5622,81.4762,81.5431,13049.0
2023-04-20 13:30:00,85.36,85.39,85.22,85.27,18821.0,81.5527,81.5813,81.4189,81.4667,18821.0
2023-04-20 14:00:00,85.28,85.35,85.18,85.33,18209.0,81.4762,81.5431,81.3807,81.524,18209.0
2023-04-20 14:30:00,85.33,85.34,84.97,85.03,21514.0,81.524,81.5336,81.1801,81.2374,21514.0
2023-04-20 15:00:00,85.07,85.19,85.02,85.12,21257.0,81.2756,81.3902,81.2278,81.3234,21257.0
2023-04-20 15:30:00,85.12,85.44,85.1,85.43,107782.0,81.3234,81.6291,81.3043,81.6195,107782.0
2023-04-21 09:30:00,85.81,86.12,85.5,85.56,44602.0,81.9826,82.2788,81.6864,81.7437,44602.0
2023-04-21 10:00:00,85.62,85.62,85.32,85.54,19276.0,81.8011,81.8011,81.5144,81.7246,19276.0
2023-04-21 10:30:00,85.52,85.63,85.28,85.31,18731.0,81.7055,81.8106,81.4762,81.5049,18731.0
2023-04-21 11:00:00,85.31,85.56,85.31,85.41,16869.0,81.5049,81.7437,81.5049,81.6004,16869.0
2023-04-21 11:30:00,85.41,85.44,85.26,85.36,18191.0,81.6004,81.6291,81.4571,81.5527,18191.0
2023-04-21 12:00:00,85.37,85.42,85.19,85.27,26976.0,81.5622,81.61,81.3902,81.4667,26976.0
2023-04-21 12:30:00,85.28,85.33,85.21,85.25,19335.0,81.4762,81.524,81.4094,81.4476,19335.0
2023-04-21 13:00:00,85.23,85.27,85.18,85.2,20954.0,81.4285,81.4667,81.3807,81.3998,20954.0
2023-04-21 13:30:00,85.19,85.3,85.16,85.2,19848.0,81.3902,81.4953,81.3616,81.3998,19848.0
2023-04-21 14:00:00,85.2,85.43,85.19,85.42,17116.0,81.3998,81.6195,81.3902,81.61,17116.0
2023-04-21 14:30:00,85.43,85.43,85.31,85.42,30496.0,81.6195,81.6195,81.5049,81.61,30496.0
2023-04-21 15:00:00,85.46,85.54,85.3,85.34,32358.0,81.6482,81.7246,81.4953,81.5336,32358.0
2023-04-21 15:30:00,85.34,85.7,85.2,85.69,200537.0,81.5336,81.8775,81.3998,81.8679,200537.0
2023-04-24 09:30:00,85.81,86.21,85.52,85.59,37997.0,81.9826,82.3648,81.7055,81.7724,37997.0
2023-04-24 10:00:00,85.6,86.0,85.6,85.77,37488.0,81.782,82.1641,81.782,81.9444,37488.0
2023-04-24 10:30:00,85.76,85.87,85.67,85.68,41056.0,81.9348,82.0399,81.8488,81.8584,41056.0
2023-04-24 11:00:00,85.65,85.7,85.36,85.53,29352.0,81.8297,81.8775,81.5527,81.7151,29352.0
2023-04-24 11:30:00,85.53,85.63,85.35,85.56,36360.0,81.7151,81.8106,81.5431,81.7437,36360.0
2023-04-24 12:00:00,85.56,85.57,85.4,85.42,30607.0,81.7437,81.7533,81.5909,81.61,30607.0
2023-04-24 12:30:00,85.41,85.47,85.33,85.43,21891.0,81.6004,81.6578,81.524,81.6195,21891.0
2023-04-24 13:00:00,85.44,85.51,85.35,85.38,26386.0,81.6291,81.696,81.5431,81.5718,26386.0
2023-04-24 13:30:00,85.37,85.4,85.26,85.31,26891.0,81.5622,81.5909,81.4571,81.5049,26891.0
2023-04-24 14:00:00,85.33,85.37,85.16,85.17,16741.0,81.524,81.5622,81.3616,81.3711,16741.0
2023-04-24 14:30:00,85.18,85.22,84.86,84.91,37305.0,81.3807,81.4189,81.075,81.1227,37305.0
2023-04-24 15:00:00,84.91,84.97,84.85,84.92,40517.0,81.1227,81.1801,81.0654,81.1323,40517.0
2023-04-24 15:30:00,84.93,85.25,84.83,85.22,210528.0,81.1418,81.4476,81.0463,81.4189,210528.0
2023-04-25 09:30:00,85.39,85.53,85.21,85.51,18973.0,81.5813,81.7151,81.4094,81.696,18973.0
2023-04-25 10:00:00,85.52,85.84,85.45,85.63,28206.0,81.7055,82.0113,81.6387,81.8106,28206.0
2023-04-25 10:30:00,85.62,85.87,85.57,85.72,32682.0,81.8011,82.0399,81.7533,81.8966,32682.0
2023-04-25 11:00:00,85.7,86.04,85.67,85.95,41879.0,81.8775,82.2023,81.8488,82.1163,41879.0
2023-04-25 11:30:00,85.94,86.06,85.71,85.79,31353.0,82.1068,82.2214,81.8871,81.9635,31353.0
2023-04-25 12:00:00,85.77,86.04,85.73,86.0,36866.0,81.9444,82.2023,81.9062,82.1641,36866.0
2023-04-25 12:30:00,85.99,86.02,85.74,85.74,26059.0,82.1546,82.1832,81.9157,81.9157,26059.0
2023-04-25 13:00:00,85.74,85.85,85.54,85.62,18981.0,81.9157,82.0208,81.7246,81.8011,18981.0
2023-04-25 13:30:00,85.6,85.82,85.6,85.73,22423.0,81.782,81.9921,81.782,81.9062,22423.0
2023-04-25 14:00:00,85.73,85.9,85.7,85.81,28517.0,81.9062,82.0686,81.8775,81.9826,28517.0
2023-04-25 14:30:00,85.82,85.93,85.69,85.73,31245.0,81.9921,82.0972,81.8679,81.9062,31245.0
2023-04-25 15:00:00,85.73,85.77,85.68,85.77,43756.0,81.9062,81.9444,81.8584,81.9444,43756.0
2023-04-25 15:30:00,85.75,86.01,85.75,85.84,178221.0,81.9253,82.1737,81.9253,82.0113,178221.0
2023-04-26 09:30:00,85.21,85.74,85.21,85.37,34623.0,81.4094,81.9157,81.4094,81.5622,34623.0
2023-04-26 10:00:00,85.37,85.37,84.93,84.96,25951.0,81.5622,81.5622,81.1418,81.1705,25951.0
2023-04-26 10:30:00,84.98,85.18,84.93,84.99,25976.0,81.1896,81.3807,81.1418,81.1992,25976.0
2023-04-26 11:00:00,85.01,85.05,84.81,84.92,21681.0,81.2183,81.2565,81.0272,81.1323,21681.0
2023-04-26 11:30:00,84.93,85.11,84.91,85.01,20174.0,81.1418,81.3138,81.1227,81.2183,20174.0
2023-04-26 12:00:00,85.0,85.07,84.87,85.01,20142.0,81.2087,81.2756,81.0845,81.2183,20142.0
2023-04-26 12:30:00,85.04,85.28,85.03,85.21,12054.0,81.2469,81.4762,81.2374,81.4094,12054.0
2023-04-26 13:00:00,85.22,85.22,84.98,85.05,19025.0,81.4189,81.4189,81.1896,81.2565,19025.0
2023-04-26 13:30:00,85.06,85.2,84.94,84.99,15849.0,81.266,81.3998,81.1514,81.1992,15849.0
2023-04-26 14:00:00,84.98,85.09,84.87,85.06,17920.0,81.1896,81.2947,81.0845,81.266,17920.0
2023-04-26 14:30:00,85.08,85.09,84.91,85.04,21921.0,81.2852,81.2947,81.1227,81.2469,21921.0
2023-04-26 15:00:00,85.05,85.2,85.03,85.2,23517.0,81.2565,81.3998,81.2374,81.3998,23517.0
2023-04-26 15:30:00,85.19,85.19,84.93,84.97,193541.0,81.3902,81.3902,81.1418,81.1801,193541.0
2023-04-27 09:30:00,84.87,85.79,84.87,85.63,46193.0,81.0845,81.9635,81.0845,81.8106,46193.0
2023-04-27 10:00:00,85.66,86.18,85.65,86.11,58478.0,81.8393,82.3361,81.8297,82.2692,58478.0
2023-04-27 10:30:00,86.09,86.25,85.84,86.0,49806.0,82.2501,82.403,82.0113,82.1641,49806.0
2023-04-27 11:00:00,85.99,86.16,85.86,86.06,38256.0,82.1546,82.317,82.0304,82.2214,38256.0
2023-04-27 11:30:00,86.1,86.37,85.99,86.37,29996.0,82.2597,82.5176,82.1546,82.5176,29996.0
2023-04-27 12:00:00,86.44,86.58,86.34,86.42,51868.0,82.5845,82.7182,82.489,82.5654,51868.0
2023-04-27 12:30:00,86.42,86.6,86.34,86.34,62682.0,82.5654,82.7374,82.489,82.489,62682.0
2023-04-27 13:00:00,86.33,86.5,86.29,86.48,30095.0,82.4794,82.6418,82.4412,82.6227,30095.0
2023-04-27 13:30:00,86.49,86.75,86.44,86.64,31605.0,82.6323,82.8807,82.5845,82.7756,31605.0
2023-04-27 14:00:00,86.65,86.84,86.64,86.84,35304.0,82.7851,82.9667,82.7756,82.9667,35304.0
2023-04-27 14:30:00,86.86,87.13,86.85,87.13,57238.0,82.9858,83.2437,82.9762,83.2437,57238.0
2023-04-27 15:00:00,87.12,87.2,87.06,87.06,69172.0,83.2342,83.3106,83.1768,83.1768,69172.0
2023-04-27 15:30:00,87.05,87.45,86.92,87.41,191616.0,83.1673,83.5494,83.0431,83.5112,191616.0
2023-04-28 09:30:00,87.66,87.89,87.2,87.55,55724.0,83.7501,83.9698,83.3106,83.645,55724.0
2023-04-28 10:00:00,87.56,87.79,87.42,87.74,51577.0,83.6545,83.8743,83.5208,83.8265,51577.0
2023-04-28 10:30:00,87.76,87.93,87.42,87.5,64252.0,83.8456,84.008,83.5208,83.5972,64252.0
2023-04-28 11:00:00,87.49,87.68,87.42,87.61,64634.0,83.5877,83.7692,83.5208,83.7023,64634.0
2023-04-28 11:30:00,87.62,87.71,87.53,87.71,49429.0,83.7119,83.7978,83.6259,83.7978,49429.0
2023-04-28 12:00:00,87.73,87.99,87.66,87.97,43917.0,83.817,84.0654,83.7501,84.0463,43917.0
2023-04-28 12:30:00,87.97,88.17,87.9,88.15,48115.0,84.0463,84.2373,83.9794,84.2182,48115.0
2023-04-28 13:00:00,88.16,88.16,87.94,87.96,37408.0,84.2278,84.2278,84.0176,84.0367,37408.0
2023-04-28 13:30:00,87.95,88.03,87.77,87.82,38349.0,84.0271,84.1036,83.8552,83.9029,38349.0
2023-04-28 14:00:00,87.82,87.99,87.69,87.72,60809.0,83.9029,84.0654,83.7787,83.8074,60809.0
2023-04-28 14:30:00,87.73,87.9,87.69,87.88,49708.0,83.817,83.9794,83.7787,83.9603,49708.0
2023-04-28 15:00:00,87.87,88.03,87.87,87.93,57323.0,83.9507,84.1036,83.9507,84.008,57323.0
2023-04-28 15:30:00,87.92,88.12,87.78,87.84,295242.0,83.9985,84.1896,83.8647,83.922,295242.0
2023-05-01 09:30:00,87.84,88.45,87.7,88.22,47349.0,83.922,84.5048,83.7883,84.2851,47349.0
2023-05-01 10:00:00,88.19,88.66,88.1,88.36,42273.0,84.2564,84.7055,84.1705,84.4189,42273.0
2023-05-01 10:30:00,88.36,88.45,88.13,88.22,70558.0,84.4189,84.5048,84.1991,84.2851,70558.0
2023-05-01 11:00:00,88.21,88.33,88.09,88.23,241516.0,84.2755,84.3902,84.1609,84.2947,241516.0
2023-05-01 11:30:00,88.21,88.68,88.18,88.61,35846.0,84.2755,84.7246,84.2469,84.6577,35846.0
2023-05-01 12:00:00,88.6,88.77,88.58,88.68,45594.0,84.6482,84.8106,84.629,84.7246,45594.0
2023-05-01 12:30:00,88.67,88.67,88.44,88.49,43131.0,84.715,84.715,84.4953,84.5431,43131.0
2023-05-01 13:00:00,88.51,88.78,88.48,88.69,39249.0,84.5622,84.8201,84.5335,84.7341,39249.0
2023-05-01 13:30:00,88.67,88.73,88.61,88.64,30392.0,84.715,84.7724,84.6577,84.6864,30392.0
2023-05-01 14:00:00,88.64,88.69,88.53,88.58,30637.0,84.6864,84.7341,84.5813,84.629,30637.0
2023-05-01 14:30:00,88.57,88.58,88.29,88.41,26074.0,84.6195,84.629,84.352,84.4666,26074.0
2023-05-01 15:00:00,88.39,88.54,88.35,88.5,41136.0,84.4475,84.5908,84.4093,84.5526,41136.0
2023-05-01 15:30:00,88.5,88.54,88.4,88.41,305087.0,84.5526,84.5908,84.4571,84.4666,305087.0
2023-05-02 09:30:00,88.2,88.2,87.51,87.89,36531.0,84.266,84.266,83.6068,83.9698,36531.0
2023-05-02 10:00:00,87.9,88.13,87.71,87.97,27851.0,83.9794,84.1991,83.7978,84.0463,27851.0
2023-05-02 10:30:00,87.96,88.2,87.81,88.06,42080.0,84.0367,84.266,83.8934,84.1322,42080.0
2023-05-02 11:00:00,88.01,88.04,87.63,87.7,29944.0,84.0845,84.1131,83.7214,83.7883,29944.0
2023-05-02 11:30:00,87.71,87.91,87.62,87.9,29895.0,83.7978,83.9889,83.7119,83.9794,29895.0
2023-05-02 12:00:00,87.88,88.04,87.78,87.98,39095.0,83.9603,84.1131,83.8647,84.0558,39095.0
2023-05-02 12:30:00,87.97,87.99,87.81,87.95,23234.0,84.0463,84.0654,83.8934,84.0271,23234.0
2023-05-02 13:00:00,87.95,88.2,87.91,88.18,29860.0,84.0271,84.266,83.9889,84.2469,29860.0
2023-05-02 13:30:00,88.19,88.34,88.17,88.23,25358.0,84.2564,84.3997,84.2373,84.2947,25358.0
2023-05-02 14:00:00,88.22,88.26,88.02,88.19,26986.0,84.2851,84.3233,84.094,84.2564,26986.0
2023-05-02 14:30:00,88.18,88.42,88.15,88.4,30800.0,84.2469,84.4762,84.2182,84.4571,30800.0
2023-05-02 15:00:00,88.41,88.51,88.32,88.47,41804.0,84.4666,84.5622,84.3806,84.5239,41804.0
2023-05-02 15:30:00,88.45,88.45,88.13,88.21,144628.0,84.5048,84.5048,84.1991,84.2755,144628.0
2023-05-03 09:30:00,88.33,88.67,87.9,88.5,51886.0,84.3902,84.715,83.9794,84.5526,51886.0
2023-05-03 10:00:00,88.47,88.72,88.41,88.48,34745.0,84.5239,84.7628,84.4666,84.5335,34745.0
2023-05-03 10:30:00,88.47,88.47,88.15,88.44,44686.0,84.5239,84.5239,84.2182,84.4953,44686.0
2023-05-03 11:00:00,88.4,88.85,88.21,88.81,56216.0,84.4571,84.887,84.2755,84.8488,56216.0
2023-05-03 11:30:00,88.8,89.06,88.78,88.92,39472.0,84.8392,85.0876,84.8201,84.9539,39472.0
2023-05-03 12:00:00,88.91,89.04,88.83,89.04,24870.0,84.9443,85.0685,84.8679,85.0685,24870.0
2023-05-03 12:30:00,89.05,89.17,88.94,88.99,36739.0,85.0781,85.1927,84.973,85.0208,36739.0
2023-05-03 13:00:00,88.99,89.04,88.78,88.79,38877.0,85.0208,85.0685,84.8201,84.8297,38877.0
2023-05-03 13:30:00,88.81,88.93,88.5,88.5,49910.0,84.8488,84.9634,84.5526,84.5526,49910.0
2023-05-03 14:00:00,88.51,88.84,88.4,88.63,61205.0,84.5622,84.8774,84.4571,84.6768,61205.0
2023-05-03 14:30:00,88.54,88.81,88.32,88.41,46005.0,84.5908,84.8488,84.3806,84.4666,46005.0
2023-05-03 15:00:00,88.43,88.61,87.99,88.02,65276.0,84.4857,84.6577,84.0654,84.094,65276.0
2023-05-03 15:30:00,88.0,88.19,87.79,87.92,209025.0,84.0749,84.2564,83.8743,83.9985,209025.0
2023-05-04 09:30:00,88.11,88.11,87.35,87.49,28114.0,84.18,84.18,83.4539,83.5877,28114.0
2023-05-04 10:00:00,87.39,87.9,87.23,87.88,24150.0,83.4921,83.9794,83.3393,83.9603,24150.0
2023-05-04 10:30:00,87.91,87.91,87.63,87.89,29393.0,83.9889,83.9889,83.7214,83.9698,29393.0
2023-05-04 11:00:00,87.92,87.95,87.52,87.56,28886.0,83.9985,84.0271,83.6163,83.6545,28886.0
2023-05-04 11:30:00,87.59,87.61,87.46,87.57,20950.0,83.6832,83.7023,83.559,83.6641,20950.0
2023-05-04 12:00:00,87.55,88.09,87.55,88.09,44681.0,83.645,84.1609,83.645,84.1609,44681.0
2023-05-04 12:30:00,88.09,88.36,87.94,88.33,12279.0,84.1609,84.4189,84.0176,84.3902,12279.0
2023-05-04 13:00:00,88.33,88.35,88.2,88.23,35005.0,84.3902,84.4093,84.266,84.2947,35005.0
2023-05-04 13:30:00,88.27,88.3,88.09,88.17,17462.0,84.3329,84.3615,84.1609,84.2373,17462.0
2023-05-04 14:00:00,88.18,88.33,88.17,88.26,31172.0,84.2469,84.3902,84.2373,84.3233,31172.0
2023-05-04 14:30:00,88.25,88.42,88.22,88.42,19003.0,84.3138,84.4762,84.2851,84.4762,19003.0
2023-05-04 15:00:00,88.44,88.53,88.21,88.38,31127.0,84.4953,84.5813,84.2755,84.438,31127.0
2023-05-04 15:30:00,88.39,88.56,88.19,88.27,113153.0,84.4475,84.6099,84.2564,84.3329,113153.0
2023-05-05 09:30:00,87.89,88.67,87.89,88.54,33151.0,83.9698,84.715,83.9698,84.5908,33151.0
2023-05-05 10:00:00,88.59,88.63,88.35,88.53,18449.0,84.6386,84.6768,84.4093,84.5813,18449.0
2023-05-05 10:30:00,88.55,88.83,88.55,88.6,15507.0,84.6004,84.8679,84.6004,84.6482,15507.0
2023-05-05 11:00:00,88.59,88.63,88.48,88.61,11836.0,84.6386,84.6768,84.5335,84.6577,11836.0
2023-05-05 11:30:00,88.61,88.79,88.58,88.71,18997.0,84.6577,84.8297,84.629,84.7532,18997.0
2023-05-05 12:00:00,88.7,88.8,88.54,88.55,16932.0,84.7437,84.8392,84.5908,84.6004,16932.0
2023-05-05 12:30:00,88.55,88.55,88.27,88.3,11629.0,84.6004,84.6004,84.3329,84.3615,11629.0
2023-05-05 13:00:00,88.32,88.44,88.23,88.32,13022.0,84.3806,84.4953,84.2947,84.3806,13022.0
2023-05-05 13:30:00,88.34,88.49,88.27,88.47,14651.0,84.3997,84.5431,84.3329,84.5239,14651.0
2023-05-05 14:00:00,88.48,88.68,88.44,88.63,35452.0,84.5335,84.7246,84.4953,84.6768,35452.0
2023-05-05 14:30:00,88.65,88.93,88.63,88.83,18319.0,84.6959,84.9634,84.6768,84.8679,18319.0
2023-05-05 15:00:00,88.84,88.98,88.79,88.93,29230.0,84.8774,85.0112,84.8297,84.9634,29230.0
2023-05-05 15:30:00,88.92,88.98,88.77,88.97,134825.0,84.9539,85.0112,84.8106,85.0016,134825.0
2023-05-08 09:30:00,88.52,88.73,87.99,88.71,28559.0,84.5717,84.7724,84.0654,84.7532,28559.0
2023-05-08 10:00:00,88.75,88.86,88.63,88.71,34007.0,84.7915,84.8966,84.6768,84.7532,34007.0
2023-05-08 10:30:00,88.73,88.84,88.61,88.61,19262.0,84.7724,84.8774,84.6577,84.6577,19262.0
2023-05-08 11:00:00,88.58,88.6,88.36,88.45,16449.0,84.629,84.6482,84.4189,84.5048,16449.0
2023-05-08 11:30:00,88.42,88.49,88.35,88.43,14718.0,84.4762,84.5431,84.4093,84.4857,14718.0
2023-05-08 12:00:00,88.42,88.47,88.23,88.45,16555.0,84.4762,84.5239,84.2947,84.5048,16555.0
2023-05-08 12:30:00,88.44,88.47,88.22,88.38,13674.0,84.4953,84.5239,84.2851,84.438,13674.0
2023-05-08 13:00:00,88.4,88.57,88.4,88.53,11957.0,84.4571,84.6195,84.4571,84.5813,11957.0
2023-05-08 13:30:00,88.54,88.57,88.42,88.48,16475.0,84.5908,84.6195,84.4762,84.5335,16475.0
2023-05-08 14:00:00,88.5,88.62,88.34,88.55,20412.0,84.5526,84.6673,84.3997,84.6004,20412.0
2023-05-08 14:30:00,88.57,88.58,88.37,88.5,16944.0,84.6195,84.629,84.4284,84.5526,16944.0
2023-05-08 15:00:00,88.5,88.62,88.48,88.53,19232.0,84.5526,84.6673,84.5335,84.5813,19232.0
2023-05-08 15:30:00,88.52,88.59,88.27,88.28,130907.0,84.5717,84.6386,84.3329,84.3424,130907.0
2023-05-09 09:30:00,88.08,88.42,87.83,88.42,37985.0,84.1513,84.4762,83.9125,84.4762,37985.0
2023-05-09 10:00:00,88.42,88.46,88.26,88.35,30494.0,84.4762,84.5144,84.3233,84.4093,30494.0
2023-05-09 10:30:00,88.45,88.67,88.31,88.61,35634.0,84.5048,84.715,84.3711,84.6577,35634.0
2023-05-09 11:00:00,88.62,88.84,88.59,88.84,22174.0,84.6673,84.8774,84.6386,84.8774,22174.0
2023-05-09 11:30:00,88.85,88.95,88.77,88.83,28339.0,84.887,84.9825,84.8106,84.8679,28339.0
2023-05-09 12:00:00,88.83,88.89,88.61,88.65,64308.0,84.8679,84.9252,84.6577,84.6959,64308.0
2023-05-09 12:30:00,88.63,88.67,88.43,88.64,18168.0,84.6768,84.715,84.4857,84.6864,18168.0
2023-05-09 13:00:00,88.67,88.81,88.59,88.8,30073.0,84.715,84.8488,84.6386,84.8392,30073.0
2023-05-09 13:30:00,88.77,88.98,88.74,88.95,40010.0,84.8106,85.0112,84.7819,84.9825,40010.0
2023-05-09 14:00:00,88.97,89.04,88.81,88.87,22734.0,85.0016,85.0685,84.8488,84.9061,22734.0
2023-05-09 14:30:00,88.86,88.87,88.72,88.79,38687.0,84.8966,84.9061,84.7628,84.8297,38687.0
2023-05-09 15:00:00,88.81,88.94,88.77,88.88,49366.0,84.8488,84.973,84.8106,84.9157,49366.0
2023-05-09 15:30:00,88.89,88.93,88.44,88.46,194287.0,84.9252,84.9634,84.4953,84.5144,194287.0
2023-05-10 09:30:00,88.53,88.92,88.43,88.86,56728.0,84.5813,84.9539,84.4857,84.8966,56728.0
2023-05-10 10:00:00,88.83,89.33,88.82,89.14,62468.0,84.8679,85.3456,84.8583,85.1641,62468.0
2023-05-10 10:30:00,89.14,89.22,88.89,89.19,44769.0,85.1641,85.2405,84.9252,85.2118,44769.0
2023-05-10 11:00:00,89.16,89.48,89.15,89.38,50299.0,85.1832,85.4889,85.1736,85.3934,50299.0
2023-05-10 11:30:00,89.39,89.46,89.04,89.09,41095.0,85.4029,85.4698,85.0685,85.1163,41095.0
2023-05-10 12:00:00,89.12,89.21,88.66,88.7,31407.0,85.145,85.2309,84.7055,84.7437,31407.0
2023-05-10 12:30:00,88.7,88.71,88.32,88.35,32455.0,84.7437,84.7532,84.3806,84.4093,32455.0
2023-05-10 13:00:00,88.38,88.56,88.23,88.56,23594.0,84.438,84.6099,84.2947,84.6099,23594.0
2023-05-10 13:30:00,88.53,88.64,88.43,88.53,24161.0,84.5813,84.6864,84.4857,84.5813,24161.0
2023-05-10 14:00:00,88.49,88.62,88.46,88.48,20118.0,84.5431,84.6673,84.5144,84.5335,20118.0
2023-05-10 14:30:00,88.49,88.93,88.49,88.93,28972.0,84.5431,84.9634,84.5431,84.9634,28972.0
2023-05-10 15:00:00,88.91,89.28,88.83,89.22,48223.0,84.9443,85.2978,84.8679,85.2405,48223.0
2023-05-10 15:30:00,89.2,89.35,89.0,89.02,129410.0,85.2214,85.3647,85.0303,85.0494,129410.0
2023-05-11 09:30:00,88.93,89.13,88.57,88.62,26410.0,84.9634,85.1545,84.6195,84.6673,26410.0
2023-05-11 10:00:00,88.63,89.23,88.6,89.23,30686.0,84.6768,85.2501,84.6482,85.2501,30686.0
2023-05-11 10:30:00,89.22,89.33,89.16,89.26,37424.0,85.2405,85.3456,85.1832,85.2787,37424.0
2023-05-11 11:00:00,89.28,89.32,88.98,89.07,29506.0,85.2978,85.336,85.0112,85.0972,29506.0
2023-05-11 11:30:00,89.08,89.52,89.04,89.45,45917.0,85.1067,85.5271,85.0685,85.4602,45917.0
2023-05-11 12:00:00,89.43,89.57,89.27,89.36,38297.0,85.4411,85.5749,85.2883,85.3743,38297.0
2023-05-11 12:30:00,89.36,89.55,89.31,89.49,24901.0,85.3743,85.5558,85.3265,85.4985,24901.0
2023-05-11 13:00:00,89.48,89.53,89.37,89.37,28755.0,85.4889,85.5367,85.3838,85.3838,28755.0
2023-05-11 13:30:00,89.35,89.38,89.15,89.36,37668.0,85.3647,85.3934,85.1736,85.3743,37668.0
2023-05-11 14:00:00,89.37,89.41,89.16,89.3,27026.0,85.3838,85.422,85.1832,85.3169,27026.0
2023-05-11 14:30:00,89.3,89.34,89.15,89.26,21931.0,85.3169,85.3551,85.1736,85.2787,21931.0
2023-05-11 15:00:00,89.26,89.3,89.17,89.28,38095.0,85.2787,85.3169,85.1927,85.2978,38095.0
2023-05-11 15:30:00,89.28,89.62,89.24,89.53,151240.0,85.2978,85.6227,85.2596,85.5367,151240.0
2023-05-12 09:30:00,89.37,89.96,89.37,89.76,45121.0,85.3838,85.9475,85.3838,85.7564,45121.0
2023-05-12 10:00:00,89.72,89.84,89.59,89.76,35541.0,85.7182,85.8328,85.594,85.7564,35541.0
2023-05-12 10:30:00,89.77,89.77,89.35,89.42,30577.0,85.766,85.766,85.3647,85.4316,30577.0
2023-05-12 11:00:00,89.42,89.59,89.42,89.56,39842.0,85.4316,85.594,85.4316,85.5653,39842.0
2023-05-12 11:30:00,89.56,89.78,89.53,89.65,30693.0,85.5653,85.7755,85.5367,85.6513,30693.0
2023-05-12 12:00:00,89.67,89.74,89.58,89.69,27510.0,85.6704,85.7373,85.5844,85.6895,27510.0
2023-05-12 12:30:00,89.69,89.84,89.65,89.84,29136.0,85.6895,85.8328,85.6513,85.8328,29136.0
2023-05-12 13:00:00,89.84,90.04,89.82,89.95,47163.0,85.8328,86.0239,85.8137,85.9379,47163.0
2023-05-12 13:30:00,89.95,89.99,89.84,89.88,29671.0,85.9379,85.9762,85.8328,85.8711,29671.0
2023-05-12 14:00:00,89.89,90.08,89.82,90.03,65643.0,85.8806,86.0621,85.8137,86.0144,65643.0
2023-05-12 14:30:00,90.01,90.08,89.93,89.96,46156.0,85.9953,86.0621,85.9188,85.9475,46156.0
2023-05-12 15:00:00,89.96,90.08,89.8,90.03,80345.0,85.9475,86.0621,85.7946,86.0144,80345.0
2023-05-12 15:30:00,90.03,90.31,89.99,90.3,199273.0,86.0144,86.2819,85.9762,86.2723,199273.0
2023-05-15 09:30:00,90.31,90.56,89.51,89.72,43854.0,86.2819,86.5207,85.5176,85.7182,43854.0
2023-05-15 10:00:00,89.76,90.38,89.75,90.33,38639.0,85.7564,86.3488,85.7469,86.301,38639.0
2023-05-15 10:30:00,90.33,90.48,90.24,90.3,48875.0,86.301,86.4443,86.215,86.2723,48875.0
2023-05-15 11:00:00,90.26,90.27,90.05,90.16,33827.0,86.2341,86.2437,86.0335,86.1386,33827.0
2023-05-15 11:30:00,90.17,90.54,90.16,90.51,38082.0,86.1481,86.5016,86.1386,86.473,38082.0
2023-05-15 12:00:00,90.53,90.55,90.34,90.4,34110.0,86.4921,86.5112,86.3105,86.3679,34110.0
2023-05-15 12:30:00,90.4,90.7,90.33,90.7,38182.0,86.3679,86.6545,86.301,86.6545,38182.0
2023-05-15 13:00:00,90.71,90.88,90.66,90.67,51720.0,86.664,86.8265,86.6163,86.6258,51720.0
2023-05-15 13:30:00,90.66,90.83,90.63,90.81,47907.0,86.6163,86.7787,86.5876,86.7596,47907.0
2023-05-15 14:00:00,90.83,91.04,90.82,90.89,57512.0,86.7787,86.9793,86.7691,86.836,57512.0
2023-05-15 14:30:00,90.9,91.13,90.9,91.07,53446.0,86.8456,87.0653,86.8456,87.008,53446.0
2023-05-15 15:00:00,91.07,91.12,90.97,91.07,57038.0,87.008,87.0557,86.9124,87.008,57038.0
2023-05-15 15:30:00,91.07,91.17,90.79,90.87,234933.0,87.008,87.1035,86.7405,86.8169,234933.0
2023-05-16 09:30:00,90.65,90.65,89.45,90.09,53055.0,86.6067,86.6067,85.4602,86.0717,53055.0
2023-05-16 10:00:00,90.06,90.19,89.83,90.08,36238.0,86.043,86.1672,85.8233,86.0621,36238.0
2023-05-16 10:30:00,90.1,90.15,89.57,89.57,33284.0,86.0812,86.129,85.5749,85.5749,33284.0
2023-05-16 11:00:00,89.56,89.7,89.5,89.7,25734.0,85.5653,85.6991,85.508,85.6991,25734.0
2023-05-16 11:30:00,89.71,89.71,89.52,89.67,22056.0,85.7086,85.7086,85.5271,85.6704,22056.0
2023-05-16 12:00:00,89.69,89.71,89.39,89.53,26568.0,85.6895,85.7086,85.4029,85.5367,26568.0
2023-05-16 12:30:00,89.57,89.79,89.54,89.73,30532.0,85.5749,85.7851,85.5462,85.7277,30532.0
2023-05-16 13:00:00,89.74,89.82,89.7,89.78,21129.0,85.7373,85.8137,85.6991,85.7755,21129.0
2023-05-16 13:30:00,89.8,90.03,89.71,90.03,14078.0,85.7946,86.0144,85.7086,86.0144,14078.0
2023-05-16 14:00:00,90.02,90.03,89.89,89.93,20288.0,86.0048,86.0144,85.8806,85.9188,20288.0
2023-05-16 14:30:00,89.95,90.21,89.93,90.16,25558.0,85.9379,86.1863,85.9188,86.1386,25558.0
2023-05-16 15:00:00,90.18,90.33,90.14,90.23,36944.0,86.1577,86.301,86.1195,86.2054,36944.0
2023-05-16 15:30:00,90.25,90.26,89.68,89.7,210014.0,86.2246,86.2341,85.68,85.6991,210014.0
2023-05-17 09:30:00,89.78,90.0,89.1,89.21,30779.0,85.7755,85.9857,85.1258,85.2309,30779.0
2023-05-17 10:00:00,89.26,89.58,89.22,89.31,41144.0,85.2787,85.5844,85.2405,85.3265,41144.0
2023-05-17 10:30:00,89.31,89.35,88.86,89.05,50318.0,85.3265,85.3647,84.8966,85.0781,50318.0
2023-05-17 11:00:00,89.07,89.12,88.18,88.42,47244.0,85.0972,85.145,84.2469,84.4762,47244.0
2023-05-17 11:30:00,88.47,88.51,88.08,88.32,25187.0,84.5239,84.5622,84.1513,84.3806,25187.0
2023-05-17 12:00:00,88.31,88.44,88.24,88.41,15840.0,84.3711,84.4953,84.3042,84.4666,15840.0
2023-05-17 12:30:00,88.43,88.73,88.43,88.69,16689.0,84.4857,84.7724,84.4857,84.7341,16689.0
2023-05-17 13:00:00,88.69,88.82,88.6,88.73,20104.0,84.7341,84.8583,84.6482,84.7724,20104.0
2023-05-17 13:30:00,88.76,88.83,88.67,88.8,22420.0,84.801,84.8679,84.715,84.8392,22420.0
2023-05-17 14:00:00,88.8,88.83,88.7,88.7,21998.0,84.8392,84.8679,84.7437,84.7437,21998.0
2023-05-17 14:30:00,88.69,88.78,88.68,88.69,23152.0,84.7341,84.8201,84.7246,84.7341,23152.0
2023-05-17 15:00:00,88.68,88.76,88.56,88.62,40460.0,84.7246,84.801,84.6099,84.6673,40460.0
2023-05-17 15:30:00,88.63,89.05,88.57,88.78,155332.0,84.6768,85.0781,84.6195,84.8201,155332.0
2023-05-18 09:30:00,88.33,88.51,87.93,88.31,25273.0,84.3902,84.5622,84.008,84.3711,25273.0
2023-05-18 10:00:00,88.3,88.59,88.23,88.54,26315.0,84.3615,84.6386,84.2947,84.5908,26315.0
2023-05-18 10:30:00,88.56,88.75,88.46,88.58,31348.0,84.6099,84.7915,84.5144,84.629,31348.0
2023-05-18 11:00:00,88.6,88.71,88.3,88.3,26649.0,84.6482,84.7532,84.3615,84.3615,26649.0
2023-05-18 11:30:00,88.3,88.36,88.12,88.15,30213.0,84.3615,84.4189,84.1896,84.2182,30213.0
2023-05-18 12:00:00,88.13,88.49,88.07,88.42,26699.0,84.1991,84.5431,84.1418,84.4762,26699.0
2023-05-18 12:30:00,88.43,88.47,88.24,88.3,18179.0,84.4857,84.5239,84.3042,84.3615,18179.0
2023-05-18 13:00:00,88.3,88.48,88.22,88.37,20887.0,84.3615,84.5335,84.2851,84.4284,20887.0
2023-05-18 13:30:00,88.37,88.48,88.21,88.24,16028.0,84.4284,84.5335,84.2755,84.3042,16028.0
2023-05-18 14:00:00,88.26,88.31,88.17,88.3,18258.0,84.3233,84.3711,84.2373,84.3615,18258.0
2023-05-18 14:30:00,88.31,88.38,88.24,88.31,17775.0,84.3711,84.438,84.3042,84.3711,17775.0
2023-05-18 15:00:00,88.34,88.5,88.28,88.43,20297.0,84.3997,84.5526,84.3424,84.4857,20297.0
2023-05-18 15:30:00,88.43,88.75,88.32,88.58,117400.0,84.4857,84.7915,84.3806,84.629,117400.0
2023-05-19 09:30:00,88.59,88.95,88.54,88.68,54998.0,84.6386,84.9825,84.5908,84.7246,54998.0
2023-05-19 10:00:00,88.67,89.11,88.61,89.1,25327.0,84.715,85.1354,84.6577,85.1258,25327.0
2023-05-19 10:30:00,89.08,89.13,88.77,88.79,22187.0,85.1067,85.1545,84.8106,84.8297,22187.0
2023-05-19 11:00:00,88.8,88.97,88.6,88.6,21141.0,84.8392,85.0016,84.6482,84.6482,21141.0
2023-05-19 11:30:00,88.56,88.68,88.37,88.57,21685.0,84.6099,84.7246,84.4284,84.6195,21685.0
2023-05-19 12:00:00,88.54,88.7,88.54,88.57,16197.0,84.5908,84.7437,84.5908,84.6195,16197.0
2023-05-19 12:30:00,88.55,88.8,88.47,88.72,18605.0,84.6004,84.8392,84.5239,84.7628,18605.0
2023-05-19 13:00:00,88.69,88.9,88.69,88.78,20705.0,84.7341,84.9348,84.7341,84.8201,20705.0
2023-05-19 13:30:00,88.77,88.88,88.75,88.76,22568.0,84.8106,84.9157,84.7915,84.801,22568.0
2023-05-19 14:00:00,88.78,88.87,88.65,88.8,19715.0,84.8201,84.9061,84.6959,84.8392,19715.0
2023-05-19 14:30:00,88.79,89.07,88.78,89.06,21657.0,84.8297,85.0972,84.8201,85.0876,21657.0
2023-05-19 15:00:00,89.06,89.16,88.96,89.02,33185.0,85.0876,85.1832,84.9921,85.0494,33185.0
2023-05-19 15:30:00,89.02,89.46,88.88,88.91,395466.0,85.0494,85.4698,84.9157,84.9443,395466.0
2023-05-22 09:30:00,88.65,89.0,88.16,88.16,41917.0,84.6959,85.0303,84.2278,84.2278,41917.0
2023-05-22 10:00:00,88.12,88.13,87.52,87.88,52087.0,84.1896,84.1991,83.6163,83.9603,52087.0
2023-05-22 10:30:00,87.9,87.94,87.42,87.53,61420.0,83.9794,84.0176,83.5208,83.6259,61420.0
2023-05-22 11:00:00,87.61,87.77,87.43,87.43,40322.0,83.7023,83.8552,83.5303,83.5303,40322.0
2023-05-22 11:30:00,87.44,87.86,87.22,87.84,43876.0,83.5399,83.9412,83.3297,83.922,43876.0
2023-05-22 12:00:00,87.85,87.95,87.56,87.72,45964.0,83.9316,84.0271,83.6545,83.8074,45964.0
2023-05-22 12:30:00,87.74,87.98,87.71,87.96,39123.0,83.8265,84.0558,83.7978,84.0367,39123.0
2023-05-22 13:00:00,87.97,88.05,87.71,87.81,52648.0,84.0463,84.1227,83.7978,83.8934,52648.0
2023-05-22 13:30:00,87.83,88.04,87.81,87.86,48679.0,83.9125,84.1131,83.8934,83.9412,48679.0
2023-05-22 14:00:00,87.83,88.04,87.72,88.0,46842.0,83.9125,84.1131,83.8074,84.0749,46842.0
2023-05-22 14:30:00,88.0,88.15,88.0,88.09,49886.0,84.0749,84.2182,84.0749,84.1609,49886.0
2023-05-22 15:00:00,88.09,88.14,87.92,87.98,39290.0,84.1609,84.2087,83.9985,84.0558,39290.0
2023-05-22 15:30:00,87.97,87.97,87.68,87.73,178174.0,84.0463,84.0463,83.7692,83.817,178174.0
2023-05-23 09:30:00,87.78,87.78,87.12,87.29,33889.0,83.8647,83.8647,83.2342,83.3966,33889.0
2023-05-23 10:00:00,87.25,87.59,87.22,87.57,30427.0,83.3584,83.6832,83.3297,83.6641,30427.0
2023-05-23 10:30:00,87.58,87.78,87.49,87.49,29990.0,83.6736,83.8647,83.5877,83.5877,29990.0
2023-05-23 11:00:00,87.49,87.53,87.07,87.11,26144.0,83.5877,83.6259,83.1864,83.2246,26144.0
2023-05-23 11:30:00,87.11,87.2,87.05,87.05,22914.0,83.2246,83.3106,83.1673,83.1673,22914.0
2023-05-23 12:00:00,87.05,87.33,86.97,87.31,36306.0,83.1673,83.4348,83.0909,83.4157,36306.0
2023-05-23 12:30:00,87.29,87.48,87.25,87.42,26785.0,83.3966,83.5781,83.3584,83.5208,26785.0
2023-05-23 13:00:00,87.41,87.41,86.99,87.01,18542.0,83.5112,83.5112,83.11,83.1291,18542.0
2023-05-23 13:30:00,86.98,87.36,86.89,87.23,22869.0,83.1004,83.4635,83.0144,83.3393,22869.0
2023-05-23 14:00:00,87.21,87.38,86.94,87.01,24100.0,83.3201,83.4826,83.0622,83.1291,24100.0
2023-05-23 14:30:00,87.0,87.16,86.9,87.12,26142.0,83.1195,83.2724,83.024,83.2342,26142.0
2023-05-23 15:00:00,87.13,87.23,87.03,87.22,34359.0,83.2437,83.3393,83.1482,83.3297,34359.0
2023-05-23 15:30:00,87.23,87.36,87.13,87.29,127745.0,83.3393,83.4635,83.2437,83.3966,127745.0
2023-05-24 09:30:00,87.28,87.28,86.6,86.72,23616.0,83.387,83.387,82.7374,82.852,23616.0
2023-05-24 10:00:00,86.69,87.18,86.67,87.18,23907.0,82.8233,83.2915,82.8042,83.2915,23907.0
2023-05-24 10:30:00,87.22,87.25,86.99,87.04,16945.0,83.3297,83.3584,83.11,83.1577,16945.0
2023-05-24 11:00:00,87.04,87.12,86.91,86.92,22234.0,83.1577,83.2342,83.0335,83.0431,22234.0
2023-05-24 11:30:00,86.89,86.92,86.73,86.76,33311.0,83.0144,83.0431,82.8616,82.8902,33311.0
2023-05-24 12:00:00,86.75,87.2,86.75,87.2,25816.0,82.8807,83.3106,82.8807,83.3106,25816.0
2023-05-24 12:30:00,87.2,87.54,87.18,87.47,46823.0,83.3106,83.6354,83.2915,83.5686,46823.0
2023-05-24 13:00:00,87.46,87.77,87.43,87.62,23608.0,83.559,83.8552,83.5303,83.7119,23608.0
2023-05-24 13:30:00,87.63,87.98,87.63,87.95,26273.0,83.7214,84.0558,83.7214,84.0271,26273.0
2023-05-24 14:00:00,87.96,88.0,87.81,87.88,55769.0,84.0367,84.0749,83.8934,83.9603,55769.0
2023-05-24 14:30:00,87.86,88.15,87.84,88.01,34064.0,83.9412,84.2182,83.922,84.0845,34064.0
2023-05-24 15:00:00,88.0,88.23,87.92,88.16,31490.0,84.0749,84.2947,83.9985,84.2278,31490.0
2023-05-24 15:30:00,88.15,88.3,87.67,87.69,146020.0,84.2182,84.3615,83.7596,83.7787,146020.0
2023-05-25 09:30:00,87.13,87.5,86.8,86.95,54390.0,83.2437,83.5972,82.9284,83.0717,54390.0
2023-05-25 10:00:00,87.0,87.47,87.0,87.38,37635.0,83.1195,83.5686,83.1195,83.4826,37635.0
2023-05-25 10:30:00,87.34,87.59,87.13,87.23,42183.0,83.4444,83.6832,83.2437,83.3393,42183.0
2023-05-25 11:00:00,87.23,87.68,87.23,87.3,29977.0,83.3393,83.7692,83.3393,83.4061,29977.0
2023-05-25 11:30:00,87.3,87.34,87.1,87.21,25824.0,83.4061,83.4444,83.2151,83.3201,25824.0
2023-05-25 12:00:00,87.25,87.56,87.21,87.35,29293.0,83.3584,83.6545,83.3201,83.4539,29293.0
2023-05-25 12:30:00,87.37,87.37,87.15,87.22,22734.0,83.473,83.473,83.2628,83.3297,22734.0
2023-05-25 13:00:00,87.18,87.54,87.13,87.5,19288.0,83.2915,83.6354,83.2437,83.5972,19288.0
2023-05-25 13:30:00,87.51,87.65,87.15,87.36,28841.0,83.6068,83.7405,83.2628,83.4635,28841.0
2023-05-25 14:00:00,87.4,87.6,87.31,87.32,27948.0,83.5017,83.6928,83.4157,83.4252,27948.0
2023-05-25 14:30:00,87.3,87.34,87.09,87.28,37337.0,83.4061,83.4444,83.2055,83.387,37337.0
2023-05-25 15:00:00,87.3,87.44,87.22,87.39,33074.0,83.4061,83.5399,83.3297,83.4921,33074.0
2023-05-25 15:30:00,87.37,87.61,87.2,87.2,124299.0,83.473,83.7023,83.3106,83.3106,124299.0
2023-05-26 09:30:00,86.79,87.14,86.05,87.04,57622.0,82.9189,83.2533,82.2119,83.1577,57622.0
2023-05-26 10:00:00,87.04,87.3,87.01,87.21,53327.0,83.1577,83.4061,83.1291,83.3201,53327.0
2023-05-26 10:30:00,87.21,87.22,86.78,86.8,67834.0,83.3201,83.3297,82.9093,82.9284,67834.0
2023-05-26 11:00:00,86.81,86.92,86.28,86.31,38427.0,82.938,83.0431,82.4316,82.4603,38427.0
2023-05-26 11:30:00,86.32,86.43,86.28,86.32,26521.0,82.4698,82.5749,82.4316,82.4698,26521.0
2023-05-26 12:00:00,86.3,86.65,86.2,86.6,26208.0,82.4507,82.7851,82.3552,82.7374,26208.0
2023-05-26 12:30:00,86.62,86.65,86.51,86.54,23779.0,82.7565,82.7851,82.6514,82.68,23779.0
2023-05-26 13:00:00,86.56,86.75,86.53,86.72,22769.0,82.6991,82.8807,82.6705,82.852,22769.0
2023-05-26 13:30:00,86.72,86.81,86.63,86.75,15587.0,82.852,82.938,82.766,82.8807,15587.0
2023-05-26 14:00:00,86.79,86.82,86.67,86.79,21448.0,82.9189,82.9475,82.8042,82.9189,21448.0
2023-05-26 14:30:00,86.8,86.95,86.55,86.57,24803.0,82.9284,83.0717,82.6896,82.7087,24803.0
2023-05-26 15:00:00,86.58,86.77,86.58,86.72,28169.0,82.7182,82.8998,82.7182,82.852,28169.0
2023-05-26 15:30:00,86.73,87.04,86.72,86.92,136126.0,82.8616,83.1577,82.852,83.0431,136126.0
2023-05-30 09:30:00,86.19,86.52,85.71,85.93,34842.0,82.3456,82.6609,81.8871,82.0972,34842.0
2023-05-30 10:00:00,85.88,85.89,85.36,85.61,49306.0,82.0495,82.059,81.5527,81.7915,49306.0
2023-05-30 10:30:00,85.61,85.81,85.43,85.67,74648.0,81.7915,81.9826,81.6195,81.8488,74648.0
2023-05-30 11:00:00,85.65,85.68,85.18,85.46,30114.0,81.8297,81.8584,81.3807,81.6482,30114.0
2023-05-30 11:30:00,85.48,85.55,85.34,85.41,29019.0,81.6673,81.7342,81.5336,81.6004,29019.0
2023-05-30 12:00:00,85.42,85.6,85.4,85.57,25029.0,81.61,81.782,81.5909,81.7533,25029.0
2023-05-30 12:30:00,85.57,85.76,85.49,85.74,23145.0,81.7533,81.9348,81.6769,81.9157,23145.0
2023-05-30 13:00:00,85.7,85.71,85.48,85.55,26841.0,81.8775,81.8871,81.6673,81.7342,26841.0
2023-05-30 13:30:00,85.51,85.57,85.43,85.5,18128.0,81.696,81.7533,81.6195,81.6864,18128.0
2023-05-30 14:00:00,85.51,85.55,85.36,85.48,22434.0,81.696,81.7342,81.5527,81.6673,22434.0
2023-05-30 14:30:00,85.51,85.55,85.21,85.29,26090.0,81.696,81.7342,81.4094,81.4858,26090.0
2023-05-30 15:00:00,85.29,85.34,85.06,85.21,28249.0,81.4858,81.5336,81.266,81.4094,28249.0
2023-05-30 15:30:00,85.22,85.67,85.22,85.45,238633.0,81.4189,81.8488,81.4189,81.6387,238633.0
2023-05-31 09:30:00,85.61,86.2,84.76,84.85,72151.0,81.7915,82.3552,80.9794,81.0654,72151.0
2023-05-31 10:00:00,84.89,85.46,84.75,85.41,66615.0,81.1036,81.6482,80.9699,81.6004,66615.0
2023-05-31 10:30:00,85.38,85.5,85.17,85.5,60735.0,81.5718,81.6864,81.3711,81.6864,60735.0
2023-05-31 11:00:00,85.49,85.83,85.47,85.67,33687.0,81.6769,82.0017,81.6578,81.8488,33687.0
2023-05-31 11:30:00,85.67,85.87,85.59,85.77,32948.0,81.8488,82.0399,81.7724,81.9444,32948.0
2023-05-31 12:00:00,85.77,86.02,85.77,85.98,37562.0,81.9444,82.1832,81.9444,82.145,37562.0
2023-05-31 12:30:00,85.96,85.99,85.75,85.86,29295.0,82.1259,82.1546,81.9253,82.0304,29295.0
2023-05-31 13:00:00,85.87,86.21,85.87,86.15,31641.0,82.0399,82.3648,82.0399,82.3074,31641.0
2023-05-31 13:30:00,86.18,86.43,86.08,86.41,26903.0,82.3361,82.5749,82.2406,82.5558,26903.0
2023-05-31 14:00:00,86.41,86.57,86.18,86.23,60651.0,82.5558,82.7087,82.3361,82.3839,60651.0
2023-05-31 14:30:00,86.23,86.24,86.0,86.08,30543.0,82.3839,82.3934,82.1641,82.2406,30543.0
2023-05-31 15:00:00,86.1,86.21,86.02,86.2,48893.0,82.2597,82.3648,82.1832,82.3552,48893.0
2023-05-31 15:30:00,86.2,86.27,85.67,85.72,679785.0,82.3552,82.4221,81.8488,81.8966,679785.0
2023-06-01 09:30:00,86.41,87.35,86.38,87.07,147394.0,82.5558,83.4539,82.5272,83.1864,147394.0
2023-06-01 10:00:00,87.07,87.58,87.02,87.37,56464.0,83.1864,83.6736,83.1386,83.473,56464.0
2023-06-01 10:30:00,87.36,87.39,86.67,86.94,54679.0,83.4635,83.4921,82.8042,83.0622,54679.0
2023-06-01 11:00:00,86.95,87.07,86.59,86.73,85378.0,83.0717,83.1864,82.7278,82.8616,85378.0
2023-06-01 11:30:00,86.75,87.06,86.54,87.01,99319.0,82.8807,83.1768,82.68,83.1291,99319.0
2023-06-01 12:00:00,87.01,87.43,87.01,87.43,29150.0,83.1291,83.5303,83.1291,83.5303,29150.0
2023-06-01 12:30:00,87.43,87.51,87.26,87.47,37346.0,83.5303,83.6068,83.3679,83.5686,37346.0
2023-06-01 13:00:00,87.49,87.55,87.4,87.47,34413.0,83.5877,83.645,83.5017,83.5686,34413.0
2023-06-01 13:30:00,87.53,87.53,87.12,87.12,20018.0,83.6259,83.6259,83.2342,83.2342,20018.0
2023-06-01 14:00:00,87.16,87.27,86.97,87.17,37899.0,83.2724,83.3775,83.0909,83.2819,37899.0
2023-06-01 14:30:00,87.16,87.27,87.03,87.23,68125.0,83.2724,83.3775,83.1482,83.3393,68125.0
2023-06-01 15:00:00,87.25,87.48,87.2,87.38,38484.0,83.3584,83.5781,83.3106,83.4826,38484.0
2023-06-01 15:30:00,87.38,87.62,87.32,87.59,232389.0,83.4826,83.7119,83.4252,83.6832,232389.0
2023-06-02 09:30:00,87.46,88.41,87.46,87.86,43532.0,83.559,84.4666,83.559,83.9412,43532.0
2023-06-02 10:00:00,87.86,88.06,87.59,87.75,35358.0,83.9412,84.1322,83.6832,83.8361,35358.0
2023-06-02 10:30:00,87.74,88.12,87.62,87.94,28329.0,83.8265,84.1896,83.7119,84.0176,28329.0
2023-06-02 11:00:00,87.95,88.07,87.91,88.04,31598.0,84.0271,84.1418,83.9889,84.1131,31598.0
2023-06-02 11:30:00,88.01,88.11,87.81,87.91,37487.0,84.0845,84.18,83.8934,83.9889,37487.0
2023-06-02 12:00:00,87.93,87.95,87.79,87.91,35612.0,84.008,84.0271,83.8743,83.9889,35612.0
2023-06-02 12:30:00,87.91,88.07,87.84,88.04,87737.0,83.9889,84.1418,83.922,84.1131,87737.0
2023-06-02 13:00:00,88.04,88.11,87.97,88.0,37123.0,84.1131,84.18,84.0463,84.0749,37123.0
2023-06-02 13:30:00,87.99,88.15,87.89,88.15,37041.0,84.0654,84.2182,83.9698,84.2182,37041.0
2023-06-02 14:00:00,88.2,88.26,88.04,88.07,24951.0,84.266,84.3233,84.1131,84.1418,24951.0
2023-06-02 14:30:00,88.07,88.18,88.01,88.08,23057.0,84.1418,84.2469,84.0845,84.1513,23057.0
2023-06-02 15:00:00,88.09,88.36,88.08,88.27,39098.0,84.1609,84.4189,84.1513,84.3329,39098.0
2023-06-02 15:30:00,88.25,88.54,88.25,88.49,126660.0,84.3138,84.5908,84.3138,84.5431,126660.0
2023-06-05 09:30:00,88.4,89.46,88.39,89.36,36643.0,84.4571,85.4698,84.4475,85.3743,36643.0
2023-06-05 10:00:00,89.38,89.61,89.17,89.53,20571.0,85.3934,85.6131,85.1927,85.5367,20571.0
2023-06-05 10:30:00,89.54,89.6,89.07,89.1,17143.0,85.5462,85.6035,85.0972,85.1258,17143.0
2023-06-05 11:00:00,89.1,89.26,88.88,88.94,15969.0,85.1258,85.2787,84.9157,84.973,15969.0
2023-06-05 11:30:00,88.94,89.01,88.77,88.83,12016.0,84.973,85.0399,84.8106,84.8679,12016.0
2023-06-05 12:00:00,88.83,88.85,88.63,88.72,11437.0,84.8679,84.887,84.6768,84.7628,11437.0
2023-06-05 12:30:00,88.74,88.83,88.58,88.77,22172.0,84.7819,84.8679,84.629,84.8106,22172.0
2023-06-05 13:00:00,88.8,88.81,88.5,88.53,13962.0,84.8392,84.8488,84.5526,84.5813,13962.0
2023-06-05 13:30:00,88.58,88.63,88.38,88.62,18115.0,84.629,84.6768,84.438,84.6673,18115.0
2023-06-05 14:00:00,88.62,88.62,88.44,88.54,18326.0,84.6673,84.6673,84.4953,84.5908,18326.0
2023-06-05 14:30:00,88.55,88.62,88.38,88.53,24077.0,84.6004,84.6673,84.438,84.5813,24077.0
2023-06-05 15:00:00,88.58,88.62,88.49,88.53,32645.0,84.629,84.6673,84.5431,84.5813,32645.0
2023-06-05 15:30:00,88.52,88.88,88.51,88.76,146428.0,84.5717,84.9157,84.5622,84.801,146428.0
2023-06-06 09:30:00,91.75,92.4,90.08,90.44,265100.0,87.6576,88.2787,86.0621,86.4061,265100.0
2023-06-06 10:00:00,90.44,91.15,90.44,90.87,104637.0,86.4061,87.0844,86.4061,86.8169,104637.0
2023-06-06 10:30:00,90.89,91.15,90.7,90.77,68090.0,86.836,87.0844,86.6545,86.7214,68090.0
2023-06-06 11:00:00,90.77,90.91,90.41,90.72,83836.0,86.7214,86.8551,86.3774,86.6736,83836.0
2023-06-06 11:30:00,90.75,90.79,90.05,90.05,41163.0,86.7023,86.7405,86.0335,86.0335,41163.0
2023-06-06 12:00:00,90.07,90.22,90.02,90.07,33568.0,86.0526,86.1959,86.0048,86.0526,33568.0
2023-06-06 12:30:00,90.05,90.08,89.96,90.03,23830.0,86.0335,86.0621,85.9475,86.0144,23830.0
2023-06-06 13:00:00,89.99,90.19,89.77,89.79,29667.0,85.9762,86.1672,85.766,85.7851,29667.0
2023-06-06 13:30:00,89.77,89.79,89.59,89.78,39967.0,85.766,85.7851,85.594,85.7755,39967.0
2023-06-06 14:00:00,89.76,89.89,89.61,89.86,32023.0,85.7564,85.8806,85.6131,85.8519,32023.0
2023-06-06 14:30:00,89.85,89.99,89.83,89.88,25408.0,85.8424,85.9762,85.8233,85.8711,25408.0
2023-06-06 15:00:00,89.89,90.18,89.86,90.13,38260.0,85.8806,86.1577,85.8519,86.1099,38260.0
2023-06-06 15:30:00,90.13,90.29,90.04,90.15,158318.0,86.1099,86.2628,86.0239,86.129,158318.0
2023-06-07 09:30:00,89.25,89.62,88.32,89.27,128009.0,85.2692,85.6227,84.3806,85.2883,128009.0
2023-06-07 10:00:00,89.22,89.77,89.03,89.71,82730.0,85.2405,85.766,85.059,85.7086,82730.0
2023-06-07 10:30:00,89.74,90.59,89.69,90.55,44116.0,85.7373,86.5494,85.6895,86.5112,44116.0
2023-06-07 11:00:00,90.53,90.6,89.92,90.0,45706.0,86.4921,86.5589,85.9093,85.9857,45706.0
2023-06-07 11:30:00,90.0,90.54,89.92,90.52,44854.0,85.9857,86.5016,85.9093,86.4825,44854.0
2023-06-07 12:00:00,90.53,90.89,90.47,90.86,38478.0,86.4921,86.836,86.4347,86.8073,38478.0
2023-06-07 12:30:00,90.84,90.87,90.43,90.62,25530.0,86.7882,86.8169,86.3965,86.5781,25530.0
2023-06-07 13:00:00,90.66,90.86,90.43,90.77,37549.0,86.6163,86.8073,86.3965,86.7214,37549.0
2023-06-07 13:30:00,90.77,90.83,90.55,90.81,23353.0,86.7214,86.7787,86.5112,86.7596,23353.0
2023-06-07 14:00:00,90.79,90.95,90.67,90.83,32270.0,86.7405,86.8933,86.6258,86.7787,32270.0
2023-06-07 14:30:00,90.86,91.0,90.74,90.74,30901.0,86.8073,86.9411,86.6927,86.6927,30901.0
2023-06-07 15:00:00,90.73,90.9,90.61,90.84,35037.0,86.6831,86.8456,86.5685,86.7882,35037.0
2023-06-07 15:30:00,90.87,90.98,90.64,90.73,156788.0,86.8169,86.922,86.5972,86.6831,156788.0
2023-06-08 09:30:00,90.61,90.8,89.91,89.96,65015.0,86.5685,86.75,85.8997,85.9475,65015.0
2023-06-08 10:00:00,89.94,89.98,89.6,89.7,27160.0,85.9284,85.9666,85.6035,85.6991,27160.0
2023-06-08 10:30:00,89.7,89.93,89.65,89.75,20052.0,85.6991,85.9188,85.6513,85.7469,20052.0
2023-06-08 11:00:00,89.81,89.86,89.55,89.67,29810.0,85.8042,85.8519,85.5558,85.6704,29810.0
2023-06-08 11:30:00,89.67,89.82,89.54,89.57,17753.0,85.6704,85.8137,85.5462,85.5749,17753.0
2023-06-08 12:00:00,89.55,89.57,89.42,89.52,14604.0,85.5558,85.5749,85.4316,85.5271,14604.0
2023-06-08 12:30:00,89.55,89.69,89.54,89.59,15624.0,85.5558,85.6895,85.5462,85.594,15624.0
2023-06-08 13:00:00,89.61,89.77,89.52,89.7,14532.0,85.6131,85.766,85.5271,85.6991,14532.0
2023-06-08 13:30:00,89.73,90.03,89.73,89.84,14320.0,85.7277,86.0144,85.7277,85.8328,14320.0
2023-06-08 14:00:00,89.83,90.02,89.83,89.95,21621.0,85.8233,86.0048,85.8233,85.9379,21621.0
2023-06-08 14:30:00,89.95,90.0,89.87,89.95,12929.0,85.9379,85.9857,85.8615,85.9379,12929.0
2023-06-08 15:00:00,89.89,90.2,89.89,90.16,19792.0,85.8806,86.1768,85.8806,86.1386,19792.0
2023-06-08 15:30:00,90.15,90.34,90.12,90.12,64513.0,86.129,86.3105,86.1004,86.1004,64513.0
2023-06-09 09:30:00,89.89,90.46,89.76,90.22,17333.0,85.8806,86.4252,85.7564,86.1959,17333.0
2023-06-09 10:00:00,90.21,90.53,90.2,90.49,17291.0,86.1863,86.4921,86.1768,86.4538,17291.0
2023-06-09 10:30:00,90.5,90.69,90.47,90.62,21848.0,86.4634,86.6449,86.4347,86.5781,21848.0
2023-06-09 11:00:00,90.67,90.71,90.42,90.5,23280.0,86.6258,86.664,86.387,86.4634,23280.0
2023-06-09 11:30:00,90.5,90.58,90.29,90.51,19040.0,86.4634,86.5398,86.2628,86.473,19040.0
2023-06-09 12:00:00,90.49,90.56,90.33,90.39,17426.0,86.4538,86.5207,86.301,86.3583,17426.0
2023-06-09 12:30:00,90.4,90.44,90.31,90.4,10042.0,86.3679,86.4061,86.2819,86.3679,10042.0
2023-06-09 13:00:00,90.45,90.56,90.43,90.48,12871.0,86.4156,86.5207,86.3965,86.4443,12871.0
2023-06-09 13:30:00,90.5,90.72,90.5,90.56,16547.0,86.4634,86.6736,86.4634,86.5207,16547.0
2023-06-09 14:00:00,90.62,90.76,90.57,90.76,17270.0,86.5781,86.7118,86.5303,86.7118,17270.0
2023-06-09 14:30:00,90.75,90.83,90.72,90.73,22568.0,86.7023,86.7787,86.6736,86.6831,22568.0
2023-06-09 15:00:00,90.75,90.96,90.74,90.81,28261.0,86.7023,86.9029,86.6927,86.7596,28261.0
2023-06-09 15:30:00,90.82,90.83,90.6,90.7,97239.0,86.7691,86.7787,86.5589,86.6545,97239.0
2023-06-12 09:30:00,90.88,91.0,90.18,90.42,31756.0,86.8265,86.9411,86.1577,86.387,31756.0
2023-06-12 10:00:00,90.38,90.88,90.36,90.67,41222.0,86.3488,86.8265,86.3296,86.6258,41222.0
2023-06-12 10:30:00,90.75,90.97,90.66,90.86,25589.0,86.7023,86.9124,86.6163,86.8073,25589.0
2023-06-12 11:00:00,90.86,90.87,90.51,90.7,15552.0,86.8073,86.8169,86.473,86.6545,15552.0
2023-06-12 11:30:00,90.72,90.87,90.64,90.7,19808.0,86.6736,86.8169,86.5972,86.6545,19808.0
2023-06-12 12:00:00,90.69,90.88,90.54,90.59,20565.0,86.6449,86.8265,86.5016,86.5494,20565.0
2023-06-12 12:30:00,90.6,90.87,90.54,90.64,15045.0,86.5589,86.8169,86.5016,86.5972,15045.0
2023-06-12 13:00:00,90.66,90.66,90.48,90.48,19630.0,86.6163,86.6163,86.4443,86.4443,19630.0
2023-06-12 13:30:00,90.51,90.53,90.32,90.52,18416.0,86.473,86.4921,86.2914,86.4825,18416.0
2023-06-12 14:00:00,90.54,90.59,90.3,90.3,16292.0,86.5016,86.5494,86.2723,86.2723,16292.0
2023-06-12 14:30:00,90.34,90.54,90.31,90.54,14452.0,86.3105,86.5016,86.2819,86.5016,14452.0
2023-06-12 15:00:00,90.55,90.7,90.5,90.6,21370.0,86.5112,86.6545,86.4634,86.5589,21370.0
2023-06-12 15:30:00,90.61,90.78,90.57,90.64,91774.0,86.5685,86.7309,86.5303,86.5972,91774.0
2023-06-13 09:30:00,90.43,90.8,90.19,90.76,38775.0,86.3965,86.75,86.1672,86.7118,38775.0
2023-06-13 10:00:00,90.77,90.91,90.59,90.91,43023.0,86.7214,86.8551,86.5494,86.8551,43023.0
2023-06-13 10:30:00,90.9,91.08,90.67,90.7,38056.0,86.8456,87.0175,86.6258,86.6545,38056.0
2023-06-13 11:00:00,90.69,91.03,90.68,90.93,24087.0,86.6449,86.9698,86.6354,86.8742,24087.0
2023-06-13 11:30:00,90.92,91.02,90.85,90.91,33483.0,86.8647,86.9602,86.7978,86.8551,33483.0
2023-06-13 12:00:00,90.9,90.94,90.79,90.93,15879.0,86.8456,86.8838,86.7405,86.8742,15879.0
2023-06-13 12:30:00,90.94,90.95,90.75,90.82,16311.0,86.8838,86.8933,86.7023,86.7691,16311.0
2023-06-13 13:00:00,90.84,90.95,90.79,90.93,28777.0,86.7882,86.8933,86.7405,86.8742,28777.0
2023-06-13 13:30:00,90.92,90.92,90.63,90.74,15280.0,86.8647,86.8647,86.5876,86.6927,15280.0
2023-06-13 14:00:00,90.73,90.8,90.51,90.55,28212.0,86.6831,86.75,86.473,86.5112,28212.0
2023-06-13 14:30:00,90.53,90.53,90.33,90.46,33674.0,86.4921,86.4921,86.301,86.4252,33674.0
2023-06-13 15:00:00,90.46,90.58,90.45,90.46,29946.0,86.4252,86.5398,86.4156,86.4252,29946.0
2023-06-13 15:30:00,90.46,90.58,90.28,90.36,107069.0,86.4252,86.5398,86.2532,86.3296,107069.0
2023-06-14 09:30:00,90.79,90.79,90.39,90.55,53986.0,86.7405,86.7405,86.3583,86.5112,53986.0
2023-06-14 10:00:00,90.53,90.73,90.46,90.7,26703.0,86.4921,86.6831,86.4252,86.6545,26703.0
2023-06-14 10:30:00,90.73,90.97,90.63,90.97,37932.0,86.6831,86.9124,86.5876,86.9124,37932.0
2023-06-14 11:00:00,90.97,91.27,90.95,91.11,17978.0,86.9124,87.1991,86.8933,87.0462,17978.0
2023-06-14 11:30:00,91.11,91.14,91.0,91.04,9361.0,87.0462,87.0749,86.9411,86.9793,9361.0
2023-06-14 12:00:00,91.02,91.05,90.88,91.02,11161.0,86.9602,86.9889,86.8265,86.9602,11161.0
2023-06-14 12:30:00,91.02,91.02,90.85,90.94,18754.0,86.9602,86.9602,86.7978,86.8838,18754.0
2023-06-14 13:00:00,90.94,91.0,90.86,90.97,7803.0,86.8838,86.9411,86.8073,86.9124,7803.0
2023-06-14 13:30:00,90.96,91.11,90.85,91.06,11888.0,86.9029,87.0462,86.7978,86.9984,11888.0
2023-06-14 14:00:00,91.05,91.05,90.66,90.86,24246.0,86.9889,86.9889,86.6163,86.8073,24246.0
2023-06-14 14:30:00,90.87,91.11,90.75,91.02,16729.0,86.8169,87.0462,86.7023,86.9602,16729.0
2023-06-14 15:00:00,91.06,91.23,90.99,91.04,21566.0,86.9984,87.1608,86.9315,86.9793,21566.0
2023-06-14 15:30:00,91.02,91.11,90.8,90.98,96737.0,86.9602,87.0462,86.75,86.922,96737.0
2023-06-15 09:30:00,91.37,91.66,90.88,91.61,24069.0,87.2946,87.5717,86.8265,87.5239,24069.0
2023-06-15 10:00:00,91.63,91.73,91.3,91.34,25194.0,87.543,87.6385,87.2277,87.2659,25194.0
2023-06-15 10:30:00,91.39,91.44,91.14,91.25,20791.0,87.3137,87.3615,87.0749,87.18,20791.0
2023-06-15 11:00:00,91.28,91.38,91.17,91.38,21204.0,87.2086,87.3042,87.1035,87.3042,21204.0
2023-06-15 11:30:00,91.4,91.46,91.28,91.38,20288.0,87.3233,87.3806,87.2086,87.3042,20288.0
2023-06-15 12:00:00,91.43,91.58,91.38,91.58,13767.0,87.3519,87.4952,87.3042,87.4952,13767.0
2023-06-15 12:30:00,91.6,91.6,91.43,91.51,13185.0,87.5143,87.5143,87.3519,87.4284,13185.0
2023-06-15 13:00:00,91.52,91.64,91.45,91.53,54906.0,87.4379,87.5526,87.371,87.4475,54906.0
2023-06-15 13:30:00,91.56,91.63,91.42,91.59,10378.0,87.4761,87.543,87.3424,87.5048,10378.0
2023-06-15 14:00:00,91.59,91.62,91.38,91.47,22635.0,87.5048,87.5334,87.3042,87.3901,22635.0
2023-06-15 14:30:00,91.5,91.94,91.49,91.9,17111.0,87.4188,87.8392,87.4092,87.801,17111.0
2023-06-15 15:00:00,91.92,91.95,91.61,91.63,33659.0,87.8201,87.8487,87.5239,87.543,33659.0
2023-06-15 15:30:00,91.64,92.06,91.5,92.02,275797.0,87.5526,87.9538,87.4188,87.9156,275797.0
2023-06-16 09:30:00,92.05,92.77,91.98,92.46,244694.0,87.9443,88.6322,87.8774,88.336,244694.0
2023-06-16 10:00:00,92.51,92.67,92.45,92.56,17437.0,88.3838,88.5366,88.3264,88.4315,17437.0
2023-06-16 10:30:00,92.56,92.75,92.34,92.69,18036.0,88.4315,88.613,88.2213,88.5557,18036.0
2023-06-16 11:00:00,92.71,93.3,92.67,92.89,75000.0,88.5748,89.1385,88.5366,88.7468,75000.0
2023-06-16 11:30:00,92.9,92.94,92.71,92.81,23322.0,88.7564,88.7946,88.5748,88.6704,23322.0
2023-06-16 12:00:00,92.83,92.94,92.73,92.94,22303.0,88.6895,88.7946,88.5939,88.7946,22303.0
2023-06-16 12:30:00,92.94,93.14,92.85,92.9,26494.0,88.7946,88.9857,88.7086,88.7564,26494.0
2023-06-16 13:00:00,92.88,92.88,92.62,92.65,15898.0,88.7372,88.7372,88.4888,88.5175,15898.0
2023-06-16 13:30:00,92.61,92.68,92.52,92.66,12610.0,88.4793,88.5462,88.3933,88.5271,12610.0
2023-06-16 14:00:00,92.67,92.84,92.63,92.7,18938.0,88.5366,88.699,88.4984,88.5653,18938.0
2023-06-16 14:30:00,92.7,92.7,92.47,92.56,20613.0,88.5653,88.5653,88.3455,88.4315,20613.0
2023-06-16 15:00:00,92.57,92.58,92.38,92.38,57665.0,88.4411,88.4506,88.2595,88.2595,57665.0
2023-06-16 15:30:00,92.38,92.67,92.26,92.65,123835.0,88.2595,88.5366,88.1449,88.5175,123835.0
2023-06-20 09:30:00,93.28,93.63,93.0,93.57,195545.0,89.1194,89.4538,88.8519,89.3965,195545.0
2023-06-20 10:00:00,93.55,94.13,93.54,93.8,178197.0,89.3774,89.9315,89.3678,89.6162,178197.0
2023-06-20 10:30:00,93.78,93.9,93.53,93.56,126862.0,89.5971,89.7118,89.3583,89.3869,126862.0
2023-06-20 11:00:00,93.58,93.64,93.14,93.25,68930.0,89.406,89.4633,88.9857,89.0907,68930.0
2023-06-20 11:30:00,93.25,93.69,93.2,93.63,67548.0,89.0907,89.5111,89.043,89.4538,67548.0
2023-06-20 12:00:00,93.61,93.62,93.4,93.49,72977.0,89.4347,89.4442,89.2341,89.32,72977.0
2023-06-20 12:30:00,93.47,93.88,93.4,93.81,67817.0,89.3009,89.6926,89.2341,89.6258,67817.0
2023-06-20 13:00:00,93.84,93.87,93.47,93.56,29757.0,89.6544,89.6831,89.3009,89.3869,29757.0
2023-06-20 13:30:00,93.58,93.75,93.54,93.73,58260.0,89.406,89.5684,89.3678,89.5493,58260.0
2023-06-20 14:00:00,93.72,94.25,93.72,94.0,103256.0,89.5398,90.0461,89.5398,89.8073,103256.0
2023-06-20 14:30:00,94.0,94.13,93.55,93.55,53253.0,89.8073,89.9315,89.3774,89.3774,53253.0
2023-06-20 15:00:00,93.56,93.57,93.2,93.44,114134.0,89.3869,89.3965,89.043,89.2723,114134.0
2023-06-20 15:30:00,93.43,93.43,92.93,92.94,435591.0,89.2627,89.2627,88.785,88.7946,435591.0
2023-06-21 09:30:00,92.77,93.3,92.39,93.3,156945.0,88.6322,89.1385,88.2691,89.1385,156945.0
2023-06-21 10:00:00,93.33,93.46,92.88,93.33,78603.0,89.1672,89.2914,88.7372,89.1672,78603.0
2023-06-21 10:30:00,93.32,93.52,93.29,93.36,51173.0,89.1576,89.3487,89.129,89.1958,51173.0
2023-06-21 11:00:00,93.35,93.7,93.27,93.32,49672.0,89.1863,89.5207,89.1099,89.1576,49672.0
2023-06-21 11:30:00,93.26,93.31,93.08,93.19,51900.0,89.1003,89.1481,88.9283,89.0334,51900.0
2023-06-21 12:00:00,93.19,93.32,93.12,93.23,58977.0,89.0334,89.1576,88.9665,89.0716,58977.0
2023-06-21 12:30:00,93.24,93.38,93.13,93.17,31203.0,89.0812,89.2149,88.9761,89.0143,31203.0
2023-06-21 13:00:00,93.16,93.3,93.11,93.14,30763.0,89.0048,89.1385,88.957,88.9857,30763.0
2023-06-21 13:30:00,93.14,93.35,93.11,93.28,60472.0,88.9857,89.1863,88.957,89.1194,60472.0
2023-06-21 14:00:00,93.33,93.56,93.28,93.49,67710.0,89.1672,89.3869,89.1194,89.32,67710.0
2023-06-21 14:30:00,93.49,93.51,93.16,93.23,44484.0,89.32,89.3391,89.0048,89.0716,44484.0
2023-06-21 15:00:00,93.22,93.27,93.18,93.22,74650.0,89.0621,89.1099,89.0239,89.0621,74650.0
2023-06-21 15:30:00,93.23,93.37,93.17,93.32,266103.0,89.0716,89.2054,89.0143,89.1576,266103.0
2023-06-22 09:30:00,93.89,94.05,93.35,93.67,95312.0,89.7022,89.8551,89.1863,89.492,95312.0
2023-06-22 10:00:00,93.68,94.1,93.61,93.82,43949.0,89.5016,89.9028,89.4347,89.6353,43949.0
2023-06-22 10:30:00,93.83,93.98,93.67,93.77,59433.0,89.6449,89.7882,89.492,89.5876,59433.0
2023-06-22 11:00:00,93.77,93.84,93.69,93.75,36598.0,89.5876,89.6544,89.5111,89.5684,36598.0
2023-06-22 11:30:00,93.73,93.73,93.43,93.59,57271.0,89.5493,89.5493,89.2627,89.4156,57271.0
2023-06-22 12:00:00,93.58,93.68,93.37,93.68,24108.0,89.406,89.5016,89.2054,89.5016,24108.0
2023-06-22 12:30:00,93.68,93.75,93.64,93.73,20979.0,89.5016,89.5684,89.4633,89.5493,20979.0
2023-06-22 13:00:00,93.73,93.75,93.64,93.72,21821.0,89.5493,89.5684,89.4633,89.5398,21821.0
2023-06-22 13:30:00,93.72,93.96,93.65,93.91,20148.0,89.5398,89.7691,89.4729,89.7213,20148.0
2023-06-22 14:00:00,93.92,94.04,93.88,94.0,27932.0,89.7309,89.8455,89.6926,89.8073,27932.0
2023-06-22 14:30:00,94.0,94.14,93.93,93.97,30036.0,89.8073,89.941,89.7404,89.7786,30036.0
2023-06-22 15:00:00,93.95,93.96,93.82,93.89,23135.0,89.7595,89.7691,89.6353,89.7022,23135.0
2023-06-22 15:30:00,93.84,93.9,93.7,93.74,205005.0,89.6544,89.7118,89.5207,89.5589,205005.0
2023-06-23 09:30:00,94.27,94.27,93.5,94.08,73013.0,90.0652,90.0652,89.3296,89.8837,73013.0
2023-06-23 10:00:00,94.11,94.39,94.1,94.17,63991.0,89.9124,90.1799,89.9028,89.9697,63991.0
2023-06-23 10:30:00,94.17,94.25,94.04,94.1,27494.0,89.9697,90.0461,89.8455,89.9028,27494.0
2023-06-23 11:00:00,94.11,94.28,94.03,94.04,36674.0,89.9124,90.0748,89.836,89.8455,36674.0
2023-06-23 11:30:00,94.02,94.07,93.82,94.07,56120.0,89.8264,89.8742,89.6353,89.8742,56120.0
2023-06-23 12:00:00,94.08,94.15,93.97,94.08,38290.0,89.8837,89.9506,89.7786,89.8837,38290.0
2023-06-23 12:30:00,94.09,94.1,93.93,94.04,39518.0,89.8933,89.9028,89.7404,89.8455,39518.0
2023-06-23 13:00:00,94.03,94.03,93.89,93.95,59461.0,89.836,89.836,89.7022,89.7595,59461.0
2023-06-23 13:30:00,93.96,94.08,93.91,93.92,31970.0,89.7691,89.8837,89.7213,89.7309,31970.0
2023-06-23 14:00:00,93.92,93.92,93.71,93.72,54784.0,89.7309,89.7309,89.5302,89.5398,54784.0
2023-06-23 14:30:00,93.69,93.78,93.52,93.67,70003.0,89.5111,89.5971,89.3487,89.492,70003.0
2023-06-23 15:00:00,93.66,93.84,93.61,93.79,80800.0,89.4825,89.6544,89.4347,89.6067,80800.0
2023-06-23 15:30:00,93.8,94.0,93.75,93.8,256210.0,89.6162,89.8073,89.5684,89.6162,256210.0
2023-06-26 09:30:00,93.75,93.75,92.99,92.99,59241.0,89.5684,89.5684,88.8423,88.8423,59241.0
2023-06-26 10:00:00,93.03,93.36,92.95,93.27,79060.0,88.8806,89.1958,88.8041,89.1099,79060.0
2023-06-26 10:30:00,93.28,93.37,92.71,93.12,111407.0,89.1194,89.2054,88.5748,88.9665,111407.0
2023-06-26 11:00:00,93.12,93.47,93.1,93.31,59619.0,88.9665,89.3009,88.9474,89.1481,59619.0
2023-06-26 11:30:00,93.32,93.4,93.23,93.32,39754.0,89.1576,89.2341,89.0716,89.1576,39754.0
2023-06-26 12:00:00,93.31,93.72,93.22,93.63,45553.0,89.1481,89.5398,89.0621,89.4538,45553.0
2023-06-26 12:30:00,93.61,93.72,93.54,93.59,36677.0,89.4347,89.5398,89.3678,89.4156,36677.0
2023-06-26 13:00:00,93.58,93.62,93.3,93.34,117193.0,89.406,89.4442,89.1385,89.1767,117193.0
2023-06-26 13:30:00,93.34,93.35,93.01,93.15,120657.0,89.1767,89.1863,88.8614,88.9952,120657.0
2023-06-26 14:00:00,93.15,93.26,93.08,93.2,70913.0,88.9952,89.1003,88.9283,89.043,70913.0
2023-06-26 14:30:00,93.19,93.47,93.18,93.31,59997.0,89.0334,89.3009,89.0239,89.1481,59997.0
2023-06-26 15:00:00,93.31,93.45,93.27,93.35,84607.0,89.1481,89.2818,89.1099,89.1863,84607.0
2023-06-26 15:30:00,93.34,93.4,93.18,93.29,288999.0,89.1767,89.2341,89.0239,89.129,288999.0
2023-06-27 09:30:00,93.52,93.63,92.72,92.81,133070.0,89.3487,89.4538,88.5844,88.6704,133070.0
2023-06-27 10:00:00,92.82,93.35,92.81,93.25,88663.0,88.6799,89.1863,88.6704,89.0907,88663.0
2023-06-27 10:30:00,93.25,93.39,93.07,93.22,191268.0,89.0907,89.2245,88.9188,89.0621,191268.0
2023-06-27 11:00:00,93.21,93.21,92.83,92.98,65838.0,89.0525,89.0525,88.6895,88.8328,65838.0
2023-06-27 11:30:00,92.98,93.35,92.97,93.22,47290.0,88.8328,89.1863,88.8232,89.0621,47290.0
2023-06-27 12:00:00,93.25,93.51,93.22,93.49,44615.0,89.0907,89.3391,89.0621,89.32,44615.0
2023-06-27 12:30:00,93.49,93.64,93.48,93.57,48262.0,89.32,89.4633,89.3105,89.3965,48262.0
2023-06-27 13:00:00,93.61,93.73,93.59,93.7,37053.0,89.4347,89.5493,89.4156,89.5207,37053.0
2023-06-27 13:30:00,93.7,93.77,93.56,93.6,45081.0,89.5207,89.5876,89.3869,89.4251,45081.0
2023-06-27 14:00:00,93.6,93.65,93.46,93.53,50480.0,89.4251,89.4729,89.2914,89.3583,50480.0
2023-06-27 14:30:00,93.52,93.54,93.13,93.18,193061.0,89.3487,89.3678,88.9761,89.0239,193061.0
2023-06-27 15:00:00,93.2,93.27,93.06,93.25,599238.0,89.043,89.1099,88.9092,89.0907,599238.0
2023-06-27 15:30:00,93.25,93.39,93.19,93.24,373736.0,89.0907,89.2245,89.0334,89.0812,373736.0
2023-06-28 09:30:00,92.45,92.47,91.26,91.76,393911.0,88.3264,88.3455,87.1895,87.6672,393911.0
2023-06-28 10:00:00,91.73,91.8,91.41,91.51,293559.0,87.6385,87.7054,87.3328,87.4284,293559.0
2023-06-28 10:30:00,91.49,91.5,91.08,91.24,370646.0,87.4092,87.4188,87.0175,87.1704,370646.0
2023-06-28 11:00:00,91.25,91.73,91.15,91.6,174990.0,87.18,87.6385,87.0844,87.5143,174990.0
2023-06-28 11:30:00,91.6,91.76,91.55,91.76,89337.0,87.5143,87.6672,87.4666,87.6672,89337.0
2023-06-28 12:00:00,91.77,92.18,91.73,92.18,97242.0,87.6768,88.0685,87.6385,88.0685,97242.0
2023-06-28 12:30:00,92.18,92.18,91.84,91.9,48174.0,88.0685,88.0685,87.7436,87.801,48174.0
2023-06-28 13:00:00,91.9,92.1,91.84,91.93,80283.0,87.801,87.992,87.7436,87.8296,80283.0
2023-06-28 13:30:00,91.91,91.91,91.53,91.67,68964.0,87.8105,87.8105,87.4475,87.5812,68964.0
2023-06-28 14:00:00,91.66,91.82,91.62,91.75,76380.0,87.5717,87.7245,87.5334,87.6576,76380.0
2023-06-28 14:30:00,91.75,91.86,91.72,91.78,86680.0,87.6576,87.7627,87.629,87.6863,86680.0
2023-06-28 15:00:00,91.78,92.1,91.78,91.85,157818.0,87.6863,87.992,87.6863,87.7532,157818.0
2023-06-28 15:30:00,91.83,91.99,91.7,91.85,592639.0,87.7341,87.8869,87.6099,87.7532,592639.0
2023-06-29 09:30:00,90.83,90.83,88.32,89.23,532786.0,86.7787,86.7787,84.3806,85.2501,532786.0
2023-06-29 10:00:00,89.22,90.01,89.18,89.53,252887.0,85.2405,85.9953,85.2023,85.5367,252887.0
2023-06-29 10:30:00,89.56,90.01,89.46,89.87,140422.0,85.5653,85.9953,85.4698,85.8615,140422.0
2023-06-29 11:00:00,89.85,90.01,88.92,89.09,194699.0,85.8424,85.9953,84.9539,85.1163,194699.0
2023-06-29 11:30:00,89.07,89.46,88.93,89.19,173446.0,85.0972,85.4698,84.9634,85.2118,173446.0
2023-06-29 12:00:00,89.2,89.52,89.17,89.51,121162.0,85.2214,85.5271,85.1927,85.5176,121162.0
2023-06-29 12:30:00,89.51,89.52,89.0,89.12,123971.0,85.5176,85.5271,85.0303,85.145,123971.0
2023-06-29 13:00:00,89.12,89.28,88.2,88.25,179729.0,85.145,85.2978,84.266,84.3138,179729.0
2023-06-29 13:30:00,88.23,88.41,87.59,87.85,167107.0,84.2947,84.4666,83.6832,83.9316,167107.0
2023-06-29 14:00:00,87.87,87.88,87.14,87.22,150809.0,83.9507,83.9603,83.2533,83.3297,150809.0
2023-06-29 14:30:00,87.22,87.58,87.18,87.23,202893.0,83.3297,83.6736,83.2915,83.3393,202893.0
2023-06-29 15:00:00,87.24,87.25,86.5,86.61,233994.0,83.3488,83.3584,82.6418,82.7469,233994.0
2023-06-29 15:30:00,86.62,86.97,86.28,86.78,789815.0,82.7565,83.0909,82.4316,82.9093,789815.0
2023-06-30 09:30:00,87.6,87.99,87.4,87.46,148413.0,83.6928,84.0654,83.5017,83.559,148413.0
2023-06-30 10:00:00,87.46,87.54,86.77,86.82,90543.0,83.559,83.6354,82.8998,82.9475,90543.0
2023-06-30 10:30:00,86.82,86.94,86.5,86.77,121236.0,82.9475,83.0622,82.6418,82.8998,121236.0
2023-06-30 11:00:00,86.78,87.37,86.75,87.24,117722.0,82.9093,83.473,82.8807,83.3488,117722.0
2023-06-30 11:30:00,87.25,87.26,86.62,86.65,67431.0,83.3584,83.3679,82.7565,82.7851,67431.0
2023-06-30 12:00:00,86.68,86.92,86.65,86.66,60542.0,82.8138,83.0431,82.7851,82.7947,60542.0
2023-06-30 12:30:00,86.65,87.03,86.5,86.92,69647.0,82.7851,83.1482,82.6418,83.0431,69647.0
2023-06-30 13:00:00,86.94,87.15,86.86,87.06,62525.0,83.0622,83.2628,82.9858,83.1768,62525.0
2023-06-30 13:30:00,87.06,87.19,86.84,86.84,50713.0,83.1768,83.301,82.9667,82.9667,50713.0
2023-06-30 14:00:00,86.84,87.03,86.77,87.02,41671.0,82.9667,83.1482,82.8998,83.1386,41671.0
2023-06-30 14:30:00,87.05,87.18,87.03,87.17,52787.0,83.1673,83.2915,83.1482,83.2819,52787.0
2023-06-30 15:00:00,87.14,87.31,87.11,87.18,61637.0,83.2533,83.4157,83.2246,83.2915,61637.0
2023-06-30 15:30:00,87.17,87.31,87.07,87.24,373435.0,83.2819,83.4157,83.1864,83.3488,373435.0
2023-07-03 09:30:00,87.24,87.54,86.5,87.38,83409.0,83.3488,83.6354,82.6418,83.4826,83409.0
2023-07-03 10:00:00,87.37,87.76,87.29,87.58,77601.0,83.473,83.8456,83.3966,83.6736,77601.0
2023-07-03 10:30:00,87.58,87.89,87.47,87.5,70954.0,83.6736,83.9698,83.5686,83.5972,70954.0
2023-07-03 11:00:00,87.47,87.53,87.19,87.35,52788.0,83.5686,83.6259,83.301,83.4539,52788.0
2023-07-03 11:30:00,87.36,87.49,87.1,87.47,40552.0,83.4635,83.5877,83.2151,83.5686,40552.0
2023-07-03 12:00:00,87.5,87.81,87.46,87.8,48378.0,83.5972,83.8934,83.559,83.8838,48378.0
2023-07-03 12:30:00,87.79,88.16,87.72,88.14,191434.0,83.8743,84.2278,83.8074,84.2087,191434.0
2023-07-05 09:30:00,87.83,87.97,87.13,87.52,96114.0,83.9125,84.0463,83.2437,83.6163,96114.0
2023-07-05 10:00:00,87.53,87.58,87.24,87.53,78149.0,83.6259,83.6736,83.3488,83.6259,78149.0
2023-07-05 10:30:00,87.55,87.83,87.41,87.73,50560.0,83.645,83.9125,83.5112,83.817,50560.0
2023-07-05 11:00:00,87.73,87.88,87.66,87.81,37137.0,83.817,83.9603,83.7501,83.8934,37137.0
2023-07-05 11:30:00,87.83,87.85,87.52,87.75,29239.0,83.9125,83.9316,83.6163,83.8361,29239.0
2023-07-05 12:00:00,87.76,87.79,87.47,87.48,26471.0,83.8456,83.8743,83.5686,83.5781,26471.0
2023-07-05 12:30:00,87.46,87.58,87.3,87.38,44830.0,83.559,83.6736,83.4061,83.4826,44830.0
2023-07-05 13:00:00,87.38,87.51,87.35,87.43,42702.0,83.4826,83.6068,83.4539,83.5303,42702.0
2023-07-05 13:30:00,87.42,87.42,87.15,87.18,65757.0,83.5208,83.5208,83.2628,83.2915,65757.0
2023-07-05 14:00:00,87.19,87.19,86.93,86.95,42542.0,83.301,83.301,83.0526,83.0717,42542.0
2023-07-05 14:30:00,86.95,87.29,86.89,87.29,50824.0,83.0717,83.3966,83.0144,83.3966,50824.0
2023-07-05 15:00:00,87.27,87.4,87.21,87.4,51513.0,83.3775,83.5017,83.3201,83.5017,51513.0
2023-07-05 15:30:00,87.38,87.4,87.04,87.08,252411.0,83.4826,83.5017,83.1577,83.1959,252411.0
2023-07-06 09:30:00,86.82,86.92,85.79,85.89,70604.0,82.9475,83.0431,81.9635,82.059,70604.0
2023-07-06 10:00:00,85.89,86.0,85.42,85.51,58372.0,82.059,82.1641,81.61,81.696,58372.0
2023-07-06 10:30:00,85.53,85.8,85.37,85.68,50895.0,81.7151,81.973,81.5622,81.8584,50895.0
2023-07-06 11:00:00,85.69,85.85,85.51,85.73,41233.0,81.8679,82.0208,81.696,81.9062,41233.0
2023-07-06 11:30:00,85.73,85.79,85.55,85.73,32959.0,81.9062,81.9635,81.7342,81.9062,32959.0
2023-07-06 12:00:00,85.72,85.9,85.64,85.74,33868.0,81.8966,82.0686,81.8202,81.9157,33868.0
2023-07-06 12:30:00,85.71,85.72,85.55,85.59,28337.0,81.8871,81.8966,81.7342,81.7724,28337.0
2023-07-06 13:00:00,85.59,85.65,85.54,85.62,27976.0,81.7724,81.8297,81.7246,81.8011,27976.0
2023-07-06 13:30:00,85.61,85.8,85.61,85.78,30043.0,81.7915,81.973,81.7915,81.9539,30043.0
2023-07-06 14:00:00,85.78,85.79,85.6,85.62,29281.0,81.9539,81.9635,81.782,81.8011,29281.0
2023-07-06 14:30:00,85.63,85.67,85.51,85.61,33104.0,81.8106,81.8488,81.696,81.7915,33104.0
2023-07-06 15:00:00,85.62,85.78,85.59,85.7,42702.0,81.8011,81.9539,81.7724,81.8775,42702.0
2023-07-06 15:30:00,85.71,85.81,85.53,85.71,259238.0,81.8871,81.9826,81.7151,81.8871,259238.0
2023-07-07 09:30:00,85.15,85.55,85.04,85.43,51558.0,81.7267,82.1107,81.6212,81.9955,51558.0
2023-07-07 10:00:00,85.41,85.71,85.34,85.54,44218.0,81.9763,82.2642,81.9091,82.1011,44218.0
2023-07-07 10:30:00,85.5,85.53,85.1,85.11,23893.0,82.0627,82.0915,81.6788,81.6884,23893.0
2023-07-07 11:00:00,85.13,85.14,84.91,85.01,23622.0,81.7076,81.7172,81.4964,81.5924,23622.0
2023-07-07 11:30:00,85.02,85.23,84.82,84.85,34302.0,81.602,81.8035,81.41,81.4388,34302.0
2023-07-07 12:00:00,84.88,85.21,84.87,85.2,22050.0,81.4676,81.7843,81.458,81.7747,22050.0
2023-07-07 12:30:00,85.19,85.46,85.15,85.37,31463.0,81.7651,82.0243,81.7267,81.9379,31463.0
2023-07-07 13:00:00,85.36,85.56,85.35,85.48,34590.0,81.9283,82.1203,81.9187,82.0435,34590.0
2023-07-07 13:30:00,85.46,85.48,85.26,85.34,23831.0,82.0243,82.0435,81.8323,81.9091,23831.0
2023-07-07 14:00:00,85.34,85.35,85.15,85.22,25368.0,81.9091,81.9187,81.7267,81.7939,25368.0
2023-07-07 14:30:00,85.21,85.24,85.1,85.15,27917.0,81.7843,81.8131,81.6788,81.7267,27917.0
2023-07-07 15:00:00,85.16,85.19,84.97,85.0,32415.0,81.7363,81.7651,81.554,81.5828,32415.0
2023-07-07 15:30:00,84.98,85.01,84.62,84.69,210377.0,81.5636,81.5924,81.2181,81.2852,210377.0
2023-07-10 09:30:00,84.54,84.77,84.35,84.56,130982.0,81.1413,81.362,80.9589,81.1605,130982.0
2023-07-10 10:00:00,84.56,84.83,84.2,84.21,47450.0,81.1605,81.4196,80.8149,80.8245,47450.0
2023-07-10 10:30:00,84.23,84.25,83.9,84.03,48796.0,80.8437,80.8629,80.527,80.6518,48796.0
2023-07-10 11:00:00,84.04,84.09,83.82,83.92,38925.0,80.6614,80.7094,80.4502,80.5462,38925.0
2023-07-10 11:30:00,83.93,84.12,83.92,84.12,22371.0,80.5558,80.7382,80.5462,80.7382,22371.0
2023-07-10 12:00:00,84.12,84.16,83.98,84.06,35203.0,80.7382,80.7765,80.6038,80.6806,35203.0
2023-07-10 12:30:00,84.07,84.18,84.03,84.07,28482.0,80.6902,80.7957,80.6518,80.6902,28482.0
2023-07-10 13:00:00,84.08,84.29,84.05,84.05,32604.0,80.6998,80.9013,80.671,80.671,32604.0
2023-07-10 13:30:00,84.05,84.05,83.88,83.9,34623.0,80.671,80.671,80.5078,80.527,34623.0
2023-07-10 14:00:00,83.89,83.89,83.74,83.77,44510.0,80.5174,80.5174,80.3734,80.4022,44510.0
2023-07-10 14:30:00,83.76,83.77,83.52,83.59,52056.0,80.3926,80.4022,80.1623,80.2295,52056.0
2023-07-10 15:00:00,83.59,83.62,83.43,83.51,70647.0,80.2295,80.2583,80.0759,80.1527,70647.0
2023-07-10 15:30:00,83.5,83.5,83.16,83.34,375897.0,80.1431,80.1431,79.8168,79.9895,375897.0
2023-07-11 09:30:00,83.3,83.64,83.1,83.61,75964.0,79.9511,80.2775,79.7592,80.2487,75964.0
2023-07-11 10:00:00,83.62,83.64,83.29,83.29,40065.0,80.2583,80.2775,79.9415,79.9415,40065.0
2023-07-11 10:30:00,83.33,83.33,82.94,83.19,70228.0,79.9799,79.9799,79.6056,79.8455,70228.0
2023-07-11 11:00:00,83.2,83.4,83.0,83.38,72052.0,79.8551,80.0471,79.6632,80.0279,72052.0
2023-07-11 11:30:00,83.37,83.37,83.06,83.1,72785.0,80.0183,80.0183,79.7208,79.7592,72785.0
2023-07-11 12:00:00,83.1,83.21,83.03,83.12,42750.0,79.7592,79.8647,79.692,79.7784,42750.0
2023-07-11 12:30:00,83.11,83.41,83.04,83.36,53411.0,79.7688,80.0567,79.7016,80.0087,53411.0
2023-07-11 13:00:00,83.35,83.39,83.19,83.2,30274.0,79.9991,80.0375,79.8455,79.8551,30274.0
2023-07-11 13:30:00,83.21,83.23,83.1,83.17,38397.0,79.8647,79.8839,79.7592,79.8263,38397.0
2023-07-11 14:00:00,83.17,83.35,83.13,83.21,39812.0,79.8263,79.9991,79.788,79.8647,39812.0
2023-07-11 14:30:00,83.2,83.28,83.12,83.25,46787.0,79.8551,79.9319,79.7784,79.9031,46787.0
2023-07-11 15:00:00,83.26,83.27,83.02,83.14,67923.0,79.9127,79.9223,79.6824,79.7976,67923.0
2023-07-11 15:30:00,83.14,83.53,83.03,83.52,384182.0,79.7976,80.1719,79.692,80.1623,384182.0
2023-07-12 09:30:00,83.73,84.2,83.72,84.03,47418.0,80.3638,80.8149,80.3542,80.6518,47418.0
2023-07-12 10:00:00,84.03,84.07,83.54,83.82,39257.0,80.6518,80.6902,80.1815,80.4502,39257.0
2023-07-12 10:30:00,83.82,84.09,83.75,84.07,54043.0,80.4502,80.7094,80.383,80.6902,54043.0
2023-07-12 11:00:00,84.08,84.5,84.0,84.49,41203.0,80.6998,81.1029,80.623,81.0933,41203.0
2023-07-12 11:30:00,84.47,84.81,84.45,84.69,50735.0,81.0741,81.4004,81.0549,81.2852,50735.0
2023-07-12 12:00:00,84.69,84.96,84.65,84.9,32694.0,81.2852,81.5444,81.2468,81.4868,32694.0
2023-07-12 12:30:00,84.89,85.1,84.87,85.01,28219.0,81.4772,81.6788,81.458,81.5924,28219.0
2023-07-12 13:00:00,85.03,85.2,85.03,85.11,32761.0,81.6116,81.7747,81.6116,81.6884,32761.0
2023-07-12 13:30:00,85.11,85.14,84.94,84.97,26366.0,81.6884,81.7172,81.5252,81.554,26366.0
2023-07-12 14:00:00,84.97,85.28,84.95,85.16,34658.0,81.554,81.8515,81.5348,81.7363,34658.0
2023-07-12 14:30:00,85.17,85.21,85.02,85.19,36125.0,81.7459,81.7843,81.602,81.7651,36125.0
2023-07-12 15:00:00,85.2,85.21,84.93,84.99,46439.0,81.7747,81.7843,81.5156,81.5732,46439.0
2023-07-12 15:30:00,84.99,85.06,84.87,84.95,223747.0,81.5732,81.6404,81.458,81.5348,223747.0
2023-07-13 09:30:00,84.8,85.19,84.34,84.34,49249.0,81.3908,81.7651,80.9493,80.9493,49249.0
2023-07-13 10:00:00,84.4,84.54,84.14,84.49,29765.0,81.0069,81.1413,80.7574,81.0933,29765.0
2023-07-13 10:30:00,84.48,84.49,84.32,84.43,23763.0,81.0837,81.0933,80.9301,81.0357,23763.0
2023-07-13 11:00:00,84.47,84.71,84.44,84.71,20361.0,81.0741,81.3044,81.0453,81.3044,20361.0
2023-07-13 11:30:00,84.68,84.79,84.6,84.72,17212.0,81.2756,81.3812,81.1989,81.314,17212.0
2023-07-13 12:00:00,84.76,84.87,84.72,84.81,22796.0,81.3524,81.458,81.314,81.4004,22796.0
2023-07-13 12:30:00,84.82,85.0,84.82,85.0,12713.0,81.41,81.5828,81.41,81.5828,12713.0
2023-07-13 13:00:00,85.0,85.0,84.84,84.86,11815.0,81.5828,81.5828,81.4292,81.4484,11815.0
2023-07-13 13:30:00,84.86,85.0,84.76,84.92,23366.0,81.4484,81.5828,81.3524,81.506,23366.0
2023-07-13 14:00:00,84.92,85.03,84.9,84.93,20323.0,81.506,81.6116,81.4868,81.5156,20323.0
2023-07-13 14:30:00,84.91,85.06,84.9,85.05,25669.0,81.4964,81.6404,81.4868,81.6308,25669.0
2023-07-13 15:00:00,85.05,85.24,85.04,85.24,30967.0,81.6308,81.8131,81.6212,81.8131,30967.0
2023-07-13 15:30:00,85.24,85.36,85.2,85.21,149912.0,81.8131,81.9283,81.7747,81.7843,149912.0
2023-07-14 09:30:00,85.11,85.26,85.01,85.2,23873.0,81.6884,81.8323,81.5924,81.7747,23873.0
2023-07-14 10:00:00,85.18,85.26,84.83,84.99,24313.0,81.7555,81.8323,81.4196,81.5732,24313.0
2023-07-14 10:30:00,84.98,85.31,84.97,85.3,23828.0,81.5636,81.8803,81.554,81.8707,23828.0
2023-07-14 11:00:00,85.35,85.36,85.19,85.2,15207.0,81.9187,81.9283,81.7651,81.7747,15207.0
2023-07-14 11:30:00,85.2,85.22,84.84,85.01,43663.0,81.7747,81.7939,81.4292,81.5924,43663.0
2023-07-14 12:00:00,85.0,85.19,84.99,85.08,29234.0,81.5828,81.7651,81.5732,81.6596,29234.0
2023-07-14 12:30:00,85.13,85.42,85.13,85.41,15371.0,81.7076,81.9859,81.7076,81.9763,15371.0
2023-07-14 13:00:00,85.41,85.54,85.41,85.52,19010.0,81.9763,82.1011,81.9763,82.0819,19010.0
2023-07-14 13:30:00,85.52,85.78,85.49,85.74,20161.0,82.0819,82.3314,82.0531,82.293,20161.0
2023-07-14 14:00:00,85.74,85.78,85.55,85.63,22812.0,82.293,82.3314,82.1107,82.1875,22812.0
2023-07-14 14:30:00,85.64,85.74,85.63,85.7,20307.0,82.197,82.293,82.1875,82.2546,20307.0
2023-07-14 15:00:00,85.71,85.91,85.64,85.91,39293.0,82.2642,82.4562,82.197,82.4562,39293.0
2023-07-14 15:30:00,85.91,85.98,85.67,85.78,198924.0,82.4562,82.5234,82.2258,82.3314,198924.0
2023-07-17 09:30:00,85.48,85.89,85.41,85.65,32101.0,82.0435,82.437,81.9763,82.2066,32101.0
2023-07-17 10:00:00,85.6,85.93,85.57,85.82,24920.0,82.1587,82.4754,82.1299,82.3698,24920.0
2023-07-17 10:30:00,85.76,85.94,85.62,85.84,21210.0,82.3122,82.485,82.1779,82.389,21210.0
2023-07-17 11:00:00,85.87,86.2,85.84,86.18,24527.0,82.4178,82.7345,82.389,82.7153,24527.0
2023-07-17 11:30:00,86.17,86.27,86.13,86.21,22219.0,82.7057,82.8017,82.6673,82.7441,22219.0
2023-07-17 12:00:00,86.25,86.25,85.91,86.11,40855.0,82.7825,82.7825,82.4562,82.6482,40855.0
2023-07-17 12:30:00,86.12,86.24,86.02,86.12,16716.0,82.6578,82.7729,82.5618,82.6578,16716.0
2023-07-17 13:00:00,86.1,86.11,86.02,86.08,15346.0,82.6386,82.6482,82.5618,82.6194,15346.0
2023-07-17 13:30:00,86.09,86.09,85.74,85.75,21345.0,82.629,82.629,82.293,82.3026,21345.0
2023-07-17 14:00:00,85.76,85.87,85.66,85.81,21147.0,82.3122,82.4178,82.2162,82.3602,21147.0
2023-07-17 14:30:00,85.84,85.85,85.69,85.69,31612.0,82.389,82.3986,82.245,82.245,31612.0
2023-07-17 15:00:00,85.7,85.8,85.68,85.76,41546.0,82.2546,82.3506,82.2354,82.3122,41546.0
2023-07-17 15:30:00,85.75,85.94,85.61,85.76,165896.0,82.3026,82.485,82.1683,82.3122,165896.0
2023-07-18 09:30:00,85.92,86.16,85.64,85.8,24564.0,82.4658,82.6961,82.197,82.3506,24564.0
2023-07-18 10:00:00,85.76,86.22,85.7,86.1,36577.0,82.3122,82.7537,82.2546,82.6386,36577.0
2023-07-18 10:30:00,86.09,86.42,86.09,86.32,30012.0,82.629,82.9457,82.629,82.8497,30012.0
2023-07-18 11:00:00,86.32,86.5,86.2,86.21,20628.0,82.8497,83.0225,82.7345,82.7441,20628.0
2023-07-18 11:30:00,86.19,86.24,85.9,85.95,19544.0,82.7249,82.7729,82.4466,82.4946,19544.0
2023-07-18 12:00:00,85.96,85.98,85.34,85.35,17775.0,82.5042,82.5234,81.9091,81.9187,17775.0
2023-07-18 12:30:00,85.31,85.38,85.26,85.28,15566.0,81.8803,81.9475,81.8323,81.8515,15566.0
2023-07-18 13:00:00,85.24,85.24,85.06,85.15,19120.0,81.8131,81.8131,81.6404,81.7267,19120.0
2023-07-18 13:30:00,85.16,85.46,85.12,85.41,19870.0,81.7363,82.0243,81.698,81.9763,19870.0
2023-07-18 14:00:00,85.4,85.47,85.22,85.34,23675.0,81.9667,82.0339,81.7939,81.9091,23675.0
2023-07-18 14:30:00,85.34,85.41,85.19,85.3,25697.0,81.9091,81.9763,81.7651,81.8707,25697.0
2023-07-18 15:00:00,85.3,85.48,85.25,85.39,43472.0,81.8707,82.0435,81.8227,81.9571,43472.0
2023-07-18 15:30:00,85.38,85.51,85.25,85.44,176569.0,81.9475,82.0723,81.8227,82.0051,176569.0
2023-07-19 09:30:00,85.63,86.13,85.49,85.68,34426.0,82.1875,82.6673,82.0531,82.2354,34426.0
2023-07-19 10:00:00,85.67,85.71,85.37,85.49,33932.0,82.2258,82.2642,81.9379,82.0531,33932.0
2023-07-19 10:30:00,85.47,85.51,85.17,85.27,31201.0,82.0339,82.0723,81.7459,81.8419,31201.0
2023-07-19 11:00:00,85.31,85.33,85.06,85.12,27759.0,81.8803,81.8995,81.6404,81.698,27759.0
2023-07-19 11:30:00,85.16,85.36,85.13,85.31,23848.0,81.7363,81.9283,81.7076,81.8803,23848.0
2023-07-19 12:00:00,85.33,85.51,85.19,85.46,22556.0,81.8995,82.0723,81.7651,82.0243,22556.0
2023-07-19 12:30:00,85.46,85.56,85.38,85.51,27723.0,82.0243,82.1203,81.9475,82.0723,27723.0
2023-07-19 13:00:00,85.5,85.61,85.43,85.59,21227.0,82.0627,82.1683,81.9955,82.1491,21227.0
2023-07-19 13:30:00,85.61,85.91,85.6,85.89,27553.0,82.1683,82.4562,82.1587,82.437,27553.0
2023-07-19 14:00:00,85.89,86.14,85.85,86.1,26952.0,82.437,82.6769,82.3986,82.6386,26952.0
2023-07-19 14:30:00,86.12,86.2,85.98,86.17,135092.0,82.6578,82.7345,82.5234,82.7057,135092.0
2023-07-19 15:00:00,86.18,86.26,86.04,86.1,40675.0,82.7153,82.7921,82.581,82.6386,40675.0
2023-07-19 15:30:00,86.1,86.21,86.02,86.05,171550.0,82.6386,82.7441,82.5618,82.5906,171550.0
2023-07-20 09:30:00,86.37,86.57,86.18,86.47,30342.0,82.8977,83.0897,82.7153,82.9937,30342.0
2023-07-20 10:00:00,86.44,87.05,86.44,87.02,33864.0,82.9649,83.5504,82.9649,83.5216,33864.0
2023-07-20 10:30:00,87.01,87.2,86.85,86.86,32608.0,83.512,83.6943,83.3584,83.368,32608.0
2023-07-20 11:00:00,86.87,87.12,86.86,87.08,17739.0,83.3776,83.6175,83.368,83.5792,17739.0
2023-07-20 11:30:00,87.08,87.37,87.02,87.23,19146.0,83.5792,83.8575,83.5216,83.7231,19146.0
2023-07-20 12:00:00,87.27,87.29,87.09,87.21,25721.0,83.7615,83.7807,83.5888,83.7039,25721.0
2023-07-20 12:30:00,87.19,87.47,87.15,87.43,26950.0,83.6847,83.9535,83.6463,83.9151,26950.0
2023-07-20 13:00:00,87.44,87.62,87.4,87.52,18051.0,83.9247,84.0974,83.8863,84.0015,18051.0
2023-07-20 13:30:00,87.5,87.53,87.41,87.47,16182.0,83.9823,84.0111,83.8959,83.9535,16182.0
2023-07-20 14:00:00,87.45,87.53,87.22,87.27,20141.0,83.9343,84.0111,83.7135,83.7615,20141.0
2023-07-20 14:30:00,87.26,87.36,87.18,87.32,25716.0,83.7519,83.8479,83.6751,83.8095,25716.0
2023-07-20 15:00:00,87.34,87.52,87.3,87.32,41366.0,83.8287,84.0015,83.7903,83.8095,41366.0
2023-07-20 15:30:00,87.33,87.62,87.21,87.54,144656.0,83.8191,84.0974,83.7039,84.0207,144656.0
2023-07-21 09:30:00,87.55,87.85,87.35,87.75,56475.0,84.0303,84.3182,83.8383,84.2222,56475.0
2023-07-21 10:00:00,87.79,87.88,87.6,87.78,36348.0,84.2606,84.347,84.0783,84.251,36348.0
2023-07-21 10:30:00,87.79,87.83,87.47,87.62,73203.0,84.2606,84.299,83.9535,84.0974,73203.0
2023-07-21 11:00:00,87.6,87.73,87.21,87.24,33627.0,84.0783,84.203,83.7039,83.7327,33627.0
2023-07-21 11:30:00,87.24,87.51,87.23,87.44,27782.0,83.7327,83.9919,83.7231,83.9247,27782.0
2023-07-21 12:00:00,87.44,87.56,87.35,87.55,22153.0,83.9247,84.0399,83.8383,84.0303,22153.0
2023-07-21 12:30:00,87.56,87.57,87.39,87.46,28184.0,84.0399,84.0495,83.8767,83.9439,28184.0
2023-07-21 13:00:00,87.46,87.57,87.39,87.47,19923.0,83.9439,84.0495,83.8767,83.9535,19923.0
2023-07-21 13:30:00,87.48,87.52,87.33,87.52,73432.0,83.9631,84.0015,83.8191,84.0015,73432.0
2023-07-21 14:00:00,87.53,87.97,87.53,87.95,77587.0,84.0111,84.4334,84.0111,84.4142,77587.0
2023-07-21 14:30:00,87.95,87.97,87.78,87.88,63547.0,84.4142,84.4334,84.251,84.347,63547.0
2023-07-21 15:00:00,87.88,88.07,87.86,87.98,60631.0,84.347,84.5294,84.3278,84.443,60631.0
2023-07-21 15:30:00,88.01,88.32,87.92,88.13,228421.0,84.4718,84.7693,84.3854,84.5869,228421.0
2023-07-24 09:30:00,87.98,88.73,87.79,88.28,65815.0,84.443,85.1628,84.2606,84.7309,65815.0
2023-07-24 10:00:00,88.29,88.49,88.21,88.39,51577.0,84.7405,84.9325,84.6637,84.8365,51577.0
2023-07-24 10:30:00,88.41,88.73,88.38,88.51,73816.0,84.8557,85.1628,84.8269,84.9517,73816.0
2023-07-24 11:00:00,88.53,88.73,88.46,88.65,24841.0,84.9709,85.1628,84.9037,85.086,24841.0
2023-07-24 11:30:00,88.69,88.85,88.66,88.81,32581.0,85.1244,85.278,85.0956,85.2396,32581.0
2023-07-24 12:00:00,88.82,88.82,88.52,88.58,21804.0,85.2492,85.2492,84.9613,85.0189,21804.0
2023-07-24 12:30:00,88.59,88.87,88.59,88.85,17661.0,85.0285,85.2972,85.0285,85.278,17661.0
2023-07-24 13:00:00,88.87,88.91,88.71,88.84,22613.0,85.2972,85.3356,85.1436,85.2684,22613.0
2023-07-24 13:30:00,88.87,88.89,88.79,88.88,20770.0,85.2972,85.3164,85.2204,85.3068,20770.0
2023-07-24 14:00:00,88.89,89.0,88.84,88.94,26223.0,85.3164,85.422,85.2684,85.3644,26223.0
2023-07-24 14:30:00,88.94,89.11,88.88,89.11,25960.0,85.3644,85.5275,85.3068,85.5275,25960.0
2023-07-24 15:00:00,89.09,89.15,88.92,88.96,33242.0,85.5084,85.5659,85.3452,85.3836,33242.0
2023-07-24 15:30:00,88.97,89.07,88.77,88.79,123143.0,85.3932,85.4892,85.2012,85.2204,123143.0
2023-07-25 09:30:00,89.01,89.13,88.45,89.01,140147.0,85.4316,85.5467,84.8941,85.4316,140147.0
2023-07-25 10:00:00,88.93,89.22,88.48,88.95,76940.0,85.3548,85.6331,84.9229,85.374,76940.0
2023-07-25 10:30:00,88.98,89.32,88.95,89.13,34590.0,85.4028,85.7291,85.374,85.5467,34590.0
2023-07-25 11:00:00,89.15,89.21,88.97,89.2,22759.0,85.5659,85.6235,85.3932,85.6139,22759.0
2023-07-25 11:30:00,89.2,89.39,89.09,89.39,81386.0,85.6139,85.7963,85.5084,85.7963,81386.0
2023-07-25 12:00:00,89.42,89.72,89.27,89.53,94380.0,85.8251,86.113,85.6811,85.9307,94380.0
2023-07-25 12:30:00,89.53,89.53,89.22,89.35,59867.0,85.9307,85.9307,85.6331,85.7579,59867.0
2023-07-25 13:00:00,89.36,89.45,89.26,89.37,33963.0,85.7675,85.8539,85.6715,85.7771,33963.0
2023-07-25 13:30:00,89.36,89.75,89.34,89.57,42029.0,85.7675,86.1418,85.7483,85.9691,42029.0
2023-07-25 14:00:00,89.57,89.75,89.49,89.7,27085.0,85.9691,86.1418,85.8923,86.0938,27085.0
2023-07-25 14:30:00,89.71,89.92,89.71,89.74,64511.0,86.1034,86.305,86.1034,86.1322,64511.0
2023-07-25 15:00:00,89.74,89.84,89.62,89.8,68355.0,86.1322,86.2282,86.017,86.1898,68355.0
2023-07-25 15:30:00,89.79,89.95,89.77,89.82,201767.0,86.1802,86.3338,86.161,86.209,201767.0
2023-07-26 09:30:00,89.74,90.11,89.29,89.37,60062.0,86.1322,86.4873,85.7003,85.7771,60062.0
2023-07-26 10:00:00,89.37,89.74,89.36,89.72,51085.0,85.7771,86.1322,85.7675,86.113,51085.0
2023-07-26 10:30:00,89.69,89.99,89.64,89.92,36683.0,86.0842,86.3722,86.0362,86.305,36683.0
2023-07-26 11:00:00,89.95,89.98,89.78,89.85,48507.0,86.3338,86.3626,86.1706,86.2378,48507.0
2023-07-26 11:30:00,89.83,89.83,89.4,89.5,29738.0,86.2186,86.2186,85.8059,85.9019,29738.0
2023-07-26 12:00:00,89.5,89.82,89.48,89.76,21697.0,85.9019,86.209,85.8827,86.1514,21697.0
2023-07-26 12:30:00,89.74,89.83,89.6,89.81,24068.0,86.1322,86.2186,85.9978,86.1994,24068.0
2023-07-26 13:00:00,89.82,90.08,89.76,89.84,38505.0,86.209,86.4585,86.1514,86.2282,38505.0
2023-07-26 13:30:00,89.87,90.01,89.78,89.9,25434.0,86.257,86.3914,86.1706,86.2858,25434.0
2023-07-26 14:00:00,89.88,89.97,89.75,89.92,28222.0,86.2666,86.353,86.1418,86.305,28222.0
2023-07-26 14:30:00,89.92,90.05,89.68,90.03,43446.0,86.305,86.4298,86.0746,86.4106,43446.0
2023-07-26 15:00:00,90.04,90.04,89.69,89.77,34399.0,86.4202,86.4202,86.0842,86.161,34399.0
2023-07-26 15:30:00,89.78,89.95,89.74,89.92,176116.0,86.1706,86.3338,86.1322,86.305,176116.0
2023-07-27 09:30:00,89.92,90.45,89.92,90.2,24042.0,86.305,86.8137,86.305,86.5737,24042.0
2023-07-27 10:00:00,90.18,90.37,90.1,90.31,27912.0,86.5545,86.7369,86.4777,86.6793,27912.0
2023-07-27 10:30:00,90.32,90.44,90.12,90.31,19750.0,86.6889,86.8041,86.4969,86.6793,19750.0
2023-07-27 11:00:00,90.29,90.31,90.07,90.1,54764.0,86.6601,86.6793,86.449,86.4777,54764.0
2023-07-27 11:30:00,90.12,90.25,90.05,90.17,44166.0,86.4969,86.6217,86.4298,86.5449,44166.0
2023-07-27 12:00:00,90.17,90.2,89.87,90.04,49836.0,86.5449,86.5737,86.257,86.4202,49836.0
2023-07-27 12:30:00,90.04,90.2,90.03,90.15,22898.0,86.4202,86.5737,86.4106,86.5257,22898.0
2023-07-27 13:00:00,90.18,90.25,90.05,90.07,48453.0,86.5545,86.6217,86.4298,86.449,48453.0
2023-07-27 13:30:00,90.08,90.13,90.01,90.08,63610.0,86.4585,86.5065,86.3914,86.4585,63610.0
2023-07-27 14:00:00,90.09,90.09,89.53,89.7,38343.0,86.4681,86.4681,85.9307,86.0938,38343.0
2023-07-27 14:30:00,89.7,89.99,89.68,89.96,86510.0,86.0938,86.3722,86.0746,86.3434,86510.0
2023-07-27 15:00:00,89.95,90.06,89.87,89.99,70379.0,86.3338,86.4394,86.257,86.3722,70379.0
2023-07-27 15:30:00,89.97,89.97,89.52,89.56,223267.0,86.353,86.353,85.9211,85.9595,223267.0
2023-07-28 09:30:00,90.19,90.37,89.83,90.28,32589.0,86.5641,86.7369,86.2186,86.6505,32589.0
2023-07-28 10:00:00,90.27,90.37,90.21,90.29,40678.0,86.6409,86.7369,86.5833,86.6601,40678.0
2023-07-28 10:30:00,90.24,90.37,90.22,90.28,33393.0,86.6121,86.7369,86.5929,86.6505,33393.0
2023-07-28 11:00:00,90.28,90.33,90.18,90.2,40792.0,86.6505,86.6985,86.5545,86.5737,40792.0
2023-07-28 11:30:00,90.2,90.24,90.08,90.12,40498.0,86.5737,86.6121,86.4585,86.4969,40498.0
2023-07-28 12:00:00,90.12,90.24,90.03,90.22,54311.0,86.4969,86.6121,86.4106,86.5929,54311.0
2023-07-28 12:30:00,90.22,90.24,89.93,89.94,23847.0,86.5929,86.6121,86.3146,86.3242,23847.0
2023-07-28 13:00:00,89.91,89.91,89.34,89.39,18217.0,86.2954,86.2954,85.7483,85.7963,18217.0
2023-07-28 13:30:00,89.37,89.73,89.27,89.73,55768.0,85.7771,86.1226,85.6811,86.1226,55768.0
2023-07-28 14:00:00,89.74,89.84,89.29,89.38,56425.0,86.1322,86.2282,85.7003,85.7867,56425.0
2023-07-28 14:30:00,89.39,89.61,89.35,89.45,32522.0,85.7963,86.0074,85.7579,85.8539,32522.0
2023-07-28 15:00:00,89.46,89.75,89.46,89.72,45694.0,85.8635,86.1418,85.8635,86.113,45694.0
2023-07-28 15:30:00,89.71,89.92,89.67,89.83,140300.0,86.1034,86.305,86.065,86.2186,140300.0
2023-07-31 09:30:00,89.83,89.99,89.55,89.55,42082.0,86.2186,86.3722,85.9499,85.9499,42082.0
2023-07-31 10:00:00,89.56,89.66,89.06,89.17,26286.0,85.9595,86.0554,85.4796,85.5851,26286.0
2023-07-31 10:30:00,89.16,89.46,89.13,89.43,36972.0,85.5755,85.8635,85.5467,85.8347,36972.0
2023-07-31 11:00:00,89.43,89.45,88.75,88.81,44754.0,85.8347,85.8539,85.182,85.2396,44754.0
2023-07-31 11:30:00,88.81,88.86,88.33,88.46,20594.0,85.2396,85.2876,84.7789,84.9037,20594.0
2023-07-31 12:00:00,88.47,88.83,88.46,88.76,22151.0,84.9133,85.2588,84.9037,85.1916,22151.0
2023-07-31 12:30:00,88.75,88.82,88.71,88.76,33828.0,85.182,85.2492,85.1436,85.1916,33828.0
2023-07-31 13:00:00,88.76,89.04,88.68,89.02,24970.0,85.1916,85.4604,85.1148,85.4412,24970.0
2023-07-31 13:30:00,89.02,89.26,88.99,89.12,41664.0,85.4412,85.6715,85.4124,85.5371,41664.0
2023-07-31 14:00:00,89.14,89.17,88.95,89.16,65144.0,85.5563,85.5851,85.374,85.5755,65144.0
2023-07-31 14:30:00,89.17,89.25,89.02,89.18,32981.0,85.5851,85.6619,85.4412,85.5947,32981.0
2023-07-31 15:00:00,89.18,89.29,89.12,89.2,51763.0,85.5947,85.7003,85.5371,85.6139,51763.0
2023-07-31 15:30:00,89.2,89.7,89.12,89.47,380459.0,85.6139,86.0938,85.5371,85.8731,380459.0
2023-08-01 09:30:00,89.43,89.84,89.1,89.57,60088.0,85.8347,86.2282,85.5179,85.9691,60088.0
2023-08-01 10:00:00,89.51,89.59,89.42,89.45,78988.0,85.9115,85.9882,85.8251,85.8539,78988.0
2023-08-01 10:30:00,89.42,89.44,88.79,88.86,79656.0,85.8251,85.8443,85.2204,85.2876,79656.0
2023-08-01 11:00:00,88.85,89.11,88.79,88.87,31232.0,85.278,85.5275,85.2204,85.2972,31232.0
2023-08-01 11:30:00,88.87,88.96,88.59,88.7,43042.0,85.2972,85.3836,85.0285,85.134,43042.0
2023-08-01 12:00:00,88.71,88.74,88.45,88.56,33392.0,85.1436,85.1724,84.8941,84.9997,33392.0
2023-08-01 12:30:00,88.55,88.57,88.27,88.35,35512.0,84.9901,85.0093,84.7213,84.7981,35512.0
2023-08-01 13:00:00,88.39,88.56,88.3,88.53,49033.0,84.8365,84.9997,84.7501,84.9709,49033.0
2023-08-01 13:30:00,88.54,88.55,88.3,88.36,30555.0,84.9805,84.9901,84.7501,84.8077,30555.0
2023-08-01 14:00:00,88.34,88.55,88.31,88.32,30370.0,84.7885,84.9901,84.7597,84.7693,30370.0
2023-08-01 14:30:00,88.34,88.61,88.32,88.41,78688.0,84.7885,85.0476,84.7693,84.8557,78688.0
2023-08-01 15:00:00,88.41,88.41,88.21,88.26,52058.0,84.8557,84.8557,84.6637,84.7117,52058.0
2023-08-01 15:30:00,88.27,88.29,87.99,88.05,289232.0,84.7213,84.7405,84.4526,84.5102,289232.0
2023-08-02 09:30:00,87.85,88.13,87.71,88.06,36706.0,84.3182,84.5869,84.1838,84.5198,36706.0
2023-08-02 10:00:00,88.06,88.36,87.88,87.88,38122.0,84.5198,84.8077,84.347,84.347,38122.0
2023-08-02 10:30:00,87.93,88.44,87.86,88.4,46464.0,84.395,84.8845,84.3278,84.8461,46464.0
2023-08-02 11:00:00,88.37,88.59,88.28,88.59,27586.0,84.8173,85.0285,84.7309,85.0285,27586.0
2023-08-02 11:30:00,88.61,88.71,88.48,88.66,28778.0,85.0476,85.1436,84.9229,85.0956,28778.0
2023-08-02 12:00:00,88.65,88.88,88.62,88.86,31383.0,85.086,85.3068,85.0572,85.2876,31383.0
2023-08-02 12:30:00,88.86,88.86,88.54,88.55,25668.0,85.2876,85.2876,84.9805,84.9901,25668.0
2023-08-02 13:00:00,88.54,88.58,88.26,88.39,24620.0,84.9805,85.0189,84.7117,84.8365,24620.0
2023-08-02 13:30:00,88.39,88.5,88.21,88.21,28217.0,84.8365,84.9421,84.6637,84.6637,28217.0
2023-08-02 14:00:00,88.21,88.23,87.93,88.05,32943.0,84.6637,84.6829,84.395,84.5102,32943.0
2023-08-02 14:30:00,88.05,88.1,87.84,87.84,38904.0,84.5102,84.5582,84.3086,84.3086,38904.0
2023-08-02 15:00:00,87.84,88.11,87.83,88.07,84998.0,84.3086,84.5677,84.299,84.5294,84998.0
2023-08-02 15:30:00,88.07,88.32,88.07,88.29,178298.0,84.5294,84.7693,84.5294,84.7405,178298.0
2023-08-03 09:30:00,88.14,88.38,88.03,88.08,41584.0,84.5965,84.8269,84.491,84.539,41584.0
2023-08-03 10:00:00,88.08,88.31,87.98,88.29,44657.0,84.539,84.7597,84.443,84.7405,44657.0
2023-08-03 10:30:00,88.28,88.3,88.06,88.09,36386.0,84.7309,84.7501,84.5198,84.5486,36386.0
2023-08-03 11:00:00,88.08,88.12,87.85,88.06,56622.0,84.539,84.5773,84.3182,84.5198,56622.0
2023-08-03 11:30:00,88.06,88.22,88.01,88.21,32795.0,84.5198,84.6733,84.4718,84.6637,32795.0
2023-08-03 12:00:00,88.21,88.28,88.05,88.26,16054.0,84.6637,84.7309,84.5102,84.7117,16054.0
2023-08-03 12:30:00,88.3,88.61,88.28,88.42,34593.0,84.7501,85.0476,84.7309,84.8653,34593.0
2023-08-03 13:00:00,88.44,88.61,88.37,88.39,27649.0,84.8845,85.0476,84.8173,84.8365,27649.0
2023-08-03 13:30:00,88.39,88.45,88.23,88.25,15111.0,84.8365,84.8941,84.6829,84.7021,15111.0
2023-08-03 14:00:00,88.26,88.3,88.13,88.22,30381.0,84.7117,84.7501,84.5869,84.6733,30381.0
2023-08-03 14:30:00,88.22,88.24,88.12,88.23,21344.0,84.6733,84.6925,84.5773,84.6829,21344.0
2023-08-03 15:00:00,88.23,88.27,88.14,88.23,45289.0,84.6829,84.7213,84.5965,84.6829,45289.0
2023-08-03 15:30:00,88.23,88.3,88.12,88.15,142876.0,84.6829,84.7501,84.5773,84.6061,142876.0
2023-08-04 09:30:00,88.43,88.78,88.22,88.27,41385.0,84.8749,85.2108,84.6733,84.7213,41385.0
2023-08-04 10:00:00,88.32,88.36,87.67,87.86,21087.0,84.7693,84.8077,84.1454,84.3278,21087.0
2023-08-04 10:30:00,87.83,88.15,87.81,88.09,41181.0,84.299,84.6061,84.2798,84.5486,41181.0
2023-08-04 11:00:00,88.09,88.12,87.78,87.92,31479.0,84.5486,84.5773,84.251,84.3854,31479.0
2023-08-04 11:30:00,87.94,87.99,87.71,87.71,25838.0,84.4046,84.4526,84.1838,84.1838,25838.0
2023-08-04 12:00:00,87.72,88.07,87.71,87.99,28985.0,84.1934,84.5294,84.1838,84.4526,28985.0
2023-08-04 12:30:00,88.02,88.07,87.9,88.04,28671.0,84.4814,84.5294,84.3662,84.5006,28671.0
2023-08-04 13:00:00,88.08,88.13,88.0,88.03,19411.0,84.539,84.5869,84.4622,84.491,19411.0
2023-08-04 13:30:00,88.03,88.03,87.84,87.99,31268.0,84.491,84.491,84.3086,84.4526,31268.0
2023-08-04 14:00:00,87.99,87.99,87.66,87.73,49518.0,84.4526,84.4526,84.1358,84.203,49518.0
2023-08-04 14:30:00,87.7,87.74,87.44,87.59,41276.0,84.1742,84.2126,83.9247,84.0687,41276.0
2023-08-04 15:00:00,87.58,87.89,87.58,87.85,85237.0,84.0591,84.3566,84.0591,84.3182,85237.0
2023-08-04 15:30:00,87.87,87.89,87.29,87.37,119452.0,84.3374,84.3566,83.7807,83.8575,119452.0
2023-08-07 09:30:00,87.31,87.85,87.16,87.61,24512.0,83.7999,84.3182,83.6559,84.0879,24512.0
2023-08-07 10:00:00,87.66,87.68,87.26,87.3,28638.0,84.1358,84.155,83.7519,83.7903,28638.0
2023-08-07 10:30:00,87.31,87.32,86.97,87.19,31590.0,83.7999,83.8095,83.4736,83.6847,31590.0
2023-08-07 11:00:00,87.19,87.6,87.16,87.45,33132.0,83.6847,84.0783,83.6559,83.9343,33132.0
2023-08-07 11:30:00,87.44,87.53,87.34,87.39,20962.0,83.9247,84.0111,83.8287,83.8767,20962.0
2023-08-07 12:00:00,87.41,87.46,87.15,87.25,12299.0,83.8959,83.9439,83.6463,83.7423,12299.0
2023-08-07 12:30:00,87.26,87.36,87.2,87.36,15728.0,83.7519,83.8479,83.6943,83.8479,15728.0
2023-08-07 13:00:00,87.37,87.52,87.36,87.47,20957.0,83.8575,84.0015,83.8479,83.9535,20957.0
2023-08-07 13:30:00,87.51,87.56,87.45,87.45,14993.0,83.9919,84.0399,83.9343,83.9343,14993.0
2023-08-07 14:00:00,87.46,87.75,87.46,87.64,20393.0,83.9439,84.2222,83.9439,84.1166,20393.0
2023-08-07 14:30:00,87.66,87.68,87.46,87.5,19958.0,84.1358,84.155,83.9439,83.9823,19958.0
2023-08-07 15:00:00,87.49,87.58,87.43,87.53,23901.0,83.9727,84.0591,83.9151,84.0111,23901.0
2023-08-07 15:30:00,87.52,87.63,87.38,87.62,115085.0,84.0015,84.107,83.8671,84.0974,115085.0
2023-08-08 09:30:00,87.62,87.62,86.91,86.93,14510.0,84.0974,84.0974,83.416,83.4352,14510.0
2023-08-08 10:00:00,86.95,86.96,85.94,85.96,25217.0,83.4544,83.464,82.485,82.5042,25217.0
2023-08-08 10:30:00,85.91,85.95,85.55,85.95,31329.0,82.4562,82.4946,82.1107,82.4946,31329.0
2023-08-08 11:00:00,85.96,86.03,85.76,85.83,26006.0,82.5042,82.5714,82.3122,82.3794,26006.0
2023-08-08 11:30:00,85.85,85.93,85.82,85.88,12397.0,82.3986,82.4754,82.3698,82.4274,12397.0
2023-08-08 12:00:00,85.88,86.01,85.79,85.92,9756.0,82.4274,82.5522,82.341,82.4658,9756.0
2023-08-08 12:30:00,85.91,86.03,85.72,85.75,17888.0,82.4562,82.5714,82.2738,82.3026,17888.0
2023-08-08 13:00:00,85.75,86.07,85.72,85.94,30536.0,82.3026,82.6098,82.2738,82.485,30536.0
2023-08-08 13:30:00,85.93,86.01,85.83,85.85,11497.0,82.4754,82.5522,82.3794,82.3986,11497.0
2023-08-08 14:00:00,85.81,86.0,85.77,85.84,28049.0,82.3602,82.5426,82.3218,82.389,28049.0
2023-08-08 14:30:00,85.84,85.9,85.72,85.81,23843.0,82.389,82.4466,82.2738,82.3602,23843.0
2023-08-08 15:00:00,85.81,85.93,85.8,85.91,19390.0,82.3602,82.4754,82.3506,82.4562,19390.0
2023-08-08 15:30:00,85.89,85.92,85.71,85.78,136163.0,82.437,82.4658,82.2642,82.3314,136163.0
2023-08-09 09:30:00,85.78,86.01,85.49,85.98,16090.0,82.3314,82.5522,82.0531,82.5234,16090.0
2023-08-09 10:00:00,85.98,86.03,85.8,86.0,11642.0,82.5234,82.5714,82.3506,82.5426,11642.0
2023-08-09 10:30:00,85.98,86.34,85.95,86.34,24558.0,82.5234,82.8689,82.4946,82.8689,24558.0
2023-08-09 11:00:00,86.34,86.57,86.29,86.35,12799.0,82.8689,83.0897,82.8209,82.8785,12799.0
2023-08-09 11:30:00,86.36,86.37,86.06,86.12,14740.0,82.8881,82.8977,82.6002,82.6578,14740.0
2023-08-09 12:00:00,86.13,86.35,86.13,86.21,15464.0,82.6673,82.8785,82.6673,82.7441,15464.0
2023-08-09 12:30:00,86.23,86.49,86.23,86.45,52630.0,82.7633,83.0129,82.7633,82.9745,52630.0
2023-08-09 13:00:00,86.45,86.96,86.37,86.92,65301.0,82.9745,83.464,82.8977,83.4256,65301.0
2023-08-09 13:30:00,86.94,87.01,86.8,86.81,18230.0,83.4448,83.512,83.3104,83.32,18230.0
2023-08-09 14:00:00,86.81,87.37,86.78,87.24,58261.0,83.32,83.8575,83.2912,83.7327,58261.0
2023-08-09 14:30:00,87.26,87.33,87.17,87.18,41150.0,83.7519,83.8191,83.6655,83.6751,41150.0
2023-08-09 15:00:00,87.17,87.19,87.06,87.07,17895.0,83.6655,83.6847,83.56,83.5696,17895.0
2023-08-09 15:30:00,87.06,87.14,86.88,86.97,175979.0,83.56,83.6367,83.3872,83.4736,175979.0
2023-08-10 09:30:00,87.07,87.43,87.05,87.22,21498.0,83.5696,83.9151,83.5504,83.7135,21498.0
2023-08-10 10:00:00,87.23,87.31,87.1,87.19,19606.0,83.7231,83.7999,83.5984,83.6847,19606.0
2023-08-10 10:30:00,87.2,87.3,87.07,87.1,24941.0,83.6943,83.7903,83.5696,83.5984,24941.0
2023-08-10 11:00:00,87.06,87.08,86.87,87.08,15904.0,83.56,83.5792,83.3776,83.5792,15904.0
2023-08-10 11:30:00,87.12,87.23,86.84,86.94,16738.0,83.6175,83.7231,83.3488,83.4448,16738.0
2023-08-10 12:00:00,86.93,86.94,86.73,86.74,28281.0,83.4352,83.4448,83.2432,83.2528,28281.0
2023-08-10 12:30:00,86.78,87.03,86.76,86.9,7718.0,83.2912,83.5312,83.272,83.4064,7718.0
2023-08-10 13:00:00,86.9,86.95,86.78,86.81,13771.0,83.4064,83.4544,83.2912,83.32,13771.0
2023-08-10 13:30:00,86.81,86.92,86.73,86.74,48018.0,83.32,83.4256,83.2432,83.2528,48018.0
2023-08-10 14:00:00,86.71,86.77,86.59,86.69,22777.0,83.224,83.2816,83.1089,83.2048,22777.0
2023-08-10 14:30:00,86.69,86.69,86.45,86.59,16371.0,83.2048,83.2048,82.9745,83.1089,16371.0
2023-08-10 15:00:00,86.58,86.69,86.35,86.38,20290.0,83.0993,83.2048,82.8785,82.9073,20290.0
2023-08-10 15:30:00,86.37,86.37,86.06,86.13,94149.0,82.8977,82.8977,82.6002,82.6673,94149.0
2023-08-11 09:30:00,86.37,86.52,85.94,86.24,16109.0,82.8977,83.0417,82.485,82.7729,16109.0
2023-08-11 10:00:00,86.23,86.27,86.1,86.17,41267.0,82.7633,82.8017,82.6386,82.7057,41267.0
2023-08-11 10:30:00,86.18,86.32,86.06,86.06,66291.0,82.7153,82.8497,82.6002,82.6002,66291.0
2023-08-11 11:00:00,86.11,86.2,85.97,86.15,25088.0,82.6482,82.7345,82.5138,82.6865,25088.0
2023-08-11 11:30:00,86.19,86.56,86.17,86.47,164284.0,82.7249,83.0801,82.7057,82.9937,164284.0
2023-08-11 12:00:00,86.47,86.64,86.42,86.45,30958.0,82.9937,83.1568,82.9457,82.9745,30958.0
2023-08-11 12:30:00,86.46,86.51,86.27,86.32,9431.0,82.9841,83.0321,82.8017,82.8497,9431.0
2023-08-11 13:00:00,86.33,86.38,86.25,86.31,19294.0,82.8593,82.9073,82.7825,82.8401,19294.0
2023-08-11 13:30:00,86.31,86.34,86.18,86.23,23596.0,82.8401,82.8689,82.7153,82.7633,23596.0
2023-08-11 14:00:00,86.22,86.28,86.13,86.2,12469.0,82.7537,82.8113,82.6673,82.7345,12469.0
2023-08-11 14:30:00,86.19,86.26,86.11,86.22,16346.0,82.7249,82.7921,82.6482,82.7537,16346.0
2023-08-11 15:00:00,86.2,86.31,86.12,86.24,20452.0,82.7345,82.8401,82.6578,82.7729,20452.0
2023-08-11 15:30:00,86.25,86.46,86.22,86.45,160782.0,82.7825,82.9841,82.7537,82.9745,160782.0
2023-08-14 09:30:00,86.7,86.95,86.7,86.86,43590.0,83.2144,83.4544,83.2144,83.368,43590.0
2023-08-14 10:00:00,86.89,87.07,86.86,86.94,28387.0,83.3968,83.5696,83.368,83.4448,28387.0
2023-08-14 10:30:00,86.91,86.98,86.66,86.88,54184.0,83.416,83.4832,83.176,83.3872,54184.0
2023-08-14 11:00:00,86.88,86.92,86.68,86.68,34261.0,83.3872,83.4256,83.1952,83.1952,34261.0
2023-08-14 11:30:00,86.68,86.84,86.62,86.75,18786.0,83.1952,83.3488,83.1377,83.2624,18786.0
2023-08-14 12:00:00,86.76,86.83,86.58,86.75,25751.0,83.272,83.3392,83.0993,83.2624,25751.0
2023-08-14 12:30:00,86.73,86.76,86.63,86.7,21113.0,83.2432,83.272,83.1472,83.2144,21113.0
2023-08-14 13:00:00,86.68,86.76,86.62,86.65,16722.0,83.1952,83.272,83.1377,83.1664,16722.0
2023-08-14 13:30:00,86.67,86.71,86.57,86.6,29050.0,83.1856,83.224,83.0897,83.1185,29050.0
2023-08-14 14:00:00,86.6,86.6,86.46,86.5,15147.0,83.1185,83.1185,82.9841,83.0225,15147.0
2023-08-14 14:30:00,86.51,86.64,86.45,86.64,28451.0,83.0321,83.1568,82.9745,83.1568,28451.0
2023-08-14 15:00:00,86.63,86.74,86.6,86.67,30126.0,83.1472,83.2528,83.1185,83.1856,30126.0
2023-08-14 15:30:00,86.71,86.91,86.62,86.86,155200.0,83.224,83.416,83.1377,83.368,155200.0
2023-08-15 09:30:00,86.55,86.55,85.81,85.87,20787.0,83.0705,83.0705,82.3602,82.4178,20787.0
2023-08-15 10:00:00,85.84,85.99,85.7,85.88,12107.0,82.389,82.533,82.2546,82.4274,12107.0
2023-08-15 10:30:00,85.85,86.02,85.85,85.93,12637.0,82.3986,82.5618,82.3986,82.4754,12637.0
2023-08-15 11:00:00,85.93,85.98,85.67,85.67,28192.0,82.4754,82.5234,82.2258,82.2258,28192.0
2023-08-15 11:30:00,85.73,85.73,85.48,85.54,23155.0,82.2834,82.2834,82.0435,82.1011,23155.0
2023-08-15 12:00:00,85.55,85.73,85.4,85.63,13153.0,82.1107,82.2834,81.9667,82.1875,13153.0
2023-08-15 12:30:00,85.63,85.75,85.56,85.75,12363.0,82.1875,82.3026,82.1203,82.3026,12363.0
2023-08-15 13:00:00,85.71,85.94,85.7,85.89,21973.0,82.2642,82.485,82.2546,82.437,21973.0
2023-08-15 13:30:00,85.89,86.01,85.83,85.92,18228.0,82.437,82.5522,82.3794,82.4658,18228.0
2023-08-15 14:00:00,85.94,86.16,85.9,86.11,14850.0,82.485,82.6961,82.4466,82.6482,14850.0
2023-08-15 14:30:00,86.15,86.26,86.05,86.17,17809.0,82.6865,82.7921,82.5906,82.7057,17809.0
2023-08-15 15:00:00,86.21,86.26,86.06,86.09,26021.0,82.7441,82.7921,82.6002,82.629,26021.0
2023-08-15 15:30:00,86.06,86.23,85.86,85.88,173730.0,82.6002,82.7633,82.4082,82.4274,173730.0
2023-08-16 09:30:00,86.0,86.38,85.91,86.1,13392.0,82.5426,82.9073,82.4562,82.6386,13392.0
2023-08-16 10:00:00,86.07,86.2,85.85,86.01,13063.0,82.6098,82.7345,82.3986,82.5522,13063.0
2023-08-16 10:30:00,86.03,86.14,85.89,86.09,12725.0,82.5714,82.6769,82.437,82.629,12725.0
2023-08-16 11:00:00,86.11,86.22,86.08,86.17,7248.0,82.6482,82.7537,82.6194,82.7057,7248.0
2023-08-16 11:30:00,86.2,86.36,86.19,86.27,9364.0,82.7345,82.8881,82.7249,82.8017,9364.0
2023-08-16 12:00:00,86.29,86.34,86.23,86.27,9623.0,82.8209,82.8689,82.7633,82.8017,9623.0
2023-08-16 12:30:00,86.29,86.3,86.19,86.2,4214.0,82.8209,82.8305,82.7249,82.7345,4214.0
2023-08-16 13:00:00,86.2,86.22,86.04,86.06,10091.0,82.7345,82.7537,82.581,82.6002,10091.0
2023-08-16 13:30:00,86.05,86.4,86.01,86.38,16068.0,82.5906,82.9265,82.5522,82.9073,16068.0
2023-08-16 14:00:00,86.38,86.39,86.22,86.3,30095.0,82.9073,82.9169,82.7537,82.8305,30095.0
2023-08-16 14:30:00,86.28,86.42,86.26,86.27,13616.0,82.8113,82.9457,82.7921,82.8017,13616.0
2023-08-16 15:00:00,86.29,86.29,85.95,86.01,18152.0,82.8209,82.8209,82.4946,82.5522,18152.0
2023-08-16 15:30:00,85.99,86.05,85.79,85.8,72560.0,82.533,82.5906,82.341,82.3506,72560.0
2023-08-17 09:30:00,85.95,86.1,85.55,85.91,23839.0,82.4946,82.6386,82.1107,82.4562,23839.0
2023-08-17 10:00:00,85.98,86.11,85.74,86.09,15265.0,82.5234,82.6482,82.293,82.629,15265.0
2023-08-17 10:30:00,86.06,86.06,85.8,85.97,17780.0,82.6002,82.6002,82.3506,82.5138,17780.0
2023-08-17 11:00:00,85.97,85.97,85.81,85.85,12873.0,82.5138,82.5138,82.3602,82.3986,12873.0
2023-08-17 11:30:00,85.87,85.95,85.75,85.92,12234.0,82.4178,82.4946,82.3026,82.4658,12234.0
2023-08-17 12:00:00,85.95,86.04,85.89,85.99,8324.0,82.4946,82.581,82.437,82.533,8324.0
2023-08-17 12:30:00,85.99,86.0,85.77,85.79,9541.0,82.533,82.5426,82.3218,82.341,9541.0
2023-08-17 13:00:00,85.82,85.83,85.63,85.66,7953.0,82.3698,82.3794,82.1875,82.2162,7953.0
2023-08-17 13:30:00,85.7,85.81,85.64,85.75,17485.0,82.2546,82.3602,82.197,82.3026,17485.0
2023-08-17 14:00:00,85.74,85.75,85.59,85.64,18409.0,82.293,82.3026,82.1491,82.197,18409.0
2023-08-17 14:30:00,85.67,85.7,85.3,85.35,22793.0,82.2258,82.2546,81.8707,81.9187,22793.0
2023-08-17 15:00:00,85.36,85.38,85.07,85.24,25329.0,81.9283,81.9475,81.65,81.8131,25329.0
2023-08-17 15:30:00,85.24,85.3,84.97,85.09,95409.0,81.8131,81.8707,81.554,81.6692,95409.0
2023-08-18 09:30:00,84.99,85.28,84.67,85.25,59497.0,81.5732,81.8515,81.266,81.8227,59497.0
2023-08-18 10:00:00,85.25,85.42,85.08,85.16,27864.0,81.8227,81.9859,81.6596,81.7363,27864.0
2023-08-18 10:30:00,85.16,85.38,85.15,85.24,25595.0,81.7363,81.9475,81.7267,81.8131,25595.0
2023-08-18 11:00:00,85.26,85.36,85.14,85.24,46834.0,81.8323,81.9283,81.7172,81.8131,46834.0
2023-08-18 11:30:00,85.2,85.33,85.18,85.26,13853.0,81.7747,81.8995,81.7555,81.8323,13853.0
2023-08-18 12:00:00,85.26,85.29,85.05,85.06,7541.0,81.8323,81.8611,81.6308,81.6404,7541.0
2023-08-18 12:30:00,85.03,85.05,84.91,84.94,11429.0,81.6116,81.6308,81.4964,81.5252,11429.0
2023-08-18 13:00:00,84.94,84.94,84.77,84.88,14924.0,81.5252,81.5252,81.362,81.4676,14924.0
2023-08-18 13:30:00,84.9,85.26,84.88,85.24,14347.0,81.4868,81.8323,81.4676,81.8131,14347.0
2023-08-18 14:00:00,85.25,85.28,85.09,85.11,11248.0,81.8227,81.8515,81.6692,81.6884,11248.0
2023-08-18 14:30:00,85.08,85.18,85.01,85.05,16764.0,81.6596,81.7555,81.5924,81.6308,16764.0
2023-08-18 15:00:00,85.04,85.28,85.0,85.23,18394.0,81.6212,81.8515,81.5828,81.8035,18394.0
2023-08-18 15:30:00,85.23,85.28,84.86,84.99,140642.0,81.8035,81.8515,81.4484,81.5732,140642.0
2023-08-21 09:30:00,84.77,84.77,84.0,84.07,24481.0,81.362,81.362,80.623,80.6902,24481.0
2023-08-21 10:00:00,84.04,84.23,83.99,84.16,21313.0,80.6614,80.8437,80.6134,80.7765,21313.0
2023-08-21 10:30:00,84.14,84.31,84.07,84.28,13623.0,80.7574,80.9205,80.6902,80.8917,13623.0
2023-08-21 11:00:00,84.27,84.28,84.01,84.01,15447.0,80.8821,80.8917,80.6326,80.6326,15447.0
2023-08-21 11:30:00,84.05,84.08,83.77,83.78,19885.0,80.671,80.6998,80.4022,80.4118,19885.0
2023-08-21 12:00:00,83.76,83.84,83.66,83.81,15171.0,80.3926,80.4694,80.2967,80.4406,15171.0
2023-08-21 12:30:00,83.81,83.85,83.69,83.82,10868.0,80.4406,80.479,80.3254,80.4502,10868.0
2023-08-21 13:00:00,83.81,83.88,83.75,83.76,11599.0,80.4406,80.5078,80.383,80.3926,11599.0
2023-08-21 13:30:00,83.76,83.87,83.67,83.7,16481.0,80.3926,80.4982,80.3062,80.335,16481.0
2023-08-21 14:00:00,83.72,83.74,83.58,83.65,19524.0,80.3542,80.3734,80.2199,80.2871,19524.0
2023-08-21 14:30:00,83.64,83.65,83.43,83.45,34528.0,80.2775,80.2871,80.0759,80.0951,34528.0
2023-08-21 15:00:00,83.45,83.66,83.45,83.57,38847.0,80.0951,80.2967,80.0951,80.2103,38847.0
2023-08-21 15:30:00,83.58,83.8,83.56,83.65,180172.0,80.2199,80.431,80.2007,80.2871,180172.0
2023-08-22 09:30:00,83.48,83.58,82.25,82.28,40092.0,80.1239,80.2199,78.9433,78.9721,40092.0
2023-08-22 10:00:00,82.19,82.51,82.1,82.47,45955.0,78.8857,79.1929,78.7994,79.1545,45955.0
2023-08-22 10:30:00,82.47,82.66,82.28,82.39,35702.0,79.1545,79.3369,78.9721,79.0777,35702.0
2023-08-22 11:00:00,82.41,82.41,82.11,82.27,41169.0,79.0969,79.0969,78.809,78.9625,41169.0
2023-08-22 11:30:00,82.23,82.32,82.14,82.14,35600.0,78.9241,79.0105,78.8378,78.8378,35600.0
2023-08-22 12:00:00,82.13,82.22,82.04,82.22,36294.0,78.8282,78.9145,78.7418,78.9145,36294.0
2023-08-22 12:30:00,82.21,82.43,82.21,82.29,23340.0,78.9049,79.1161,78.9049,78.9817,23340.0
2023-08-22 13:00:00,82.24,82.44,82.13,82.42,31288.0,78.9337,79.1257,78.8282,79.1065,31288.0
2023-08-22 13:30:00,82.41,82.52,82.37,82.47,18383.0,79.0969,79.2025,79.0585,79.1545,18383.0
2023-08-22 14:00:00,82.47,82.62,82.41,82.54,32539.0,79.1545,79.2985,79.0969,79.2217,32539.0
2023-08-22 14:30:00,82.55,82.6,82.37,82.46,24871.0,79.2313,79.2793,79.0585,79.1449,24871.0
2023-08-22 15:00:00,82.48,82.62,82.46,82.49,36093.0,79.1641,79.2985,79.1449,79.1737,36093.0
2023-08-22 15:30:00,82.49,82.49,82.23,82.34,129496.0,79.1737,79.1737,78.9241,79.0297,129496.0
2023-08-23 09:30:00,82.65,82.88,82.09,82.11,40138.0,79.3273,79.548,78.7898,78.809,40138.0
2023-08-23 10:00:00,82.11,82.42,81.88,81.96,41080.0,78.809,79.1065,78.5882,78.665,41080.0
2023-08-23 10:30:00,81.92,82.07,81.85,81.94,26156.0,78.6266,78.7706,78.5594,78.6458,26156.0
2023-08-23 11:00:00,81.93,81.99,81.76,81.82,15858.0,78.6362,78.6938,78.473,78.5306,15858.0
2023-08-23 11:30:00,81.81,81.85,81.65,81.72,20297.0,78.521,78.5594,78.3675,78.4346,20297.0
2023-08-23 12:00:00,81.72,81.83,81.68,81.68,22076.0,78.4346,78.5402,78.3963,78.3963,22076.0
2023-08-23 12:30:00,81.7,81.82,81.65,81.82,27383.0,78.4154,78.5306,78.3675,78.5306,27383.0
2023-08-23 13:00:00,81.82,81.94,81.77,81.91,21634.0,78.5306,78.6458,78.4826,78.617,21634.0
2023-08-23 13:30:00,81.92,81.96,81.74,81.79,21789.0,78.6266,78.665,78.4538,78.5018,21789.0
2023-08-23 14:00:00,81.76,81.76,81.57,81.6,22887.0,78.473,78.473,78.2907,78.3195,22887.0
2023-08-23 14:30:00,81.63,81.7,81.55,81.68,22419.0,78.3483,78.4154,78.2715,78.3963,22419.0
2023-08-23 15:00:00,81.67,81.69,81.52,81.52,27383.0,78.3867,78.4058,78.2427,78.2427,27383.0
2023-08-23 15:30:00,81.52,81.76,81.47,81.67,199464.0,78.2427,78.473,78.1947,78.3867,199464.0
2023-08-24 09:30:00,81.8,82.2,81.49,82.09,52674.0,78.5114,78.8953,78.2139,78.7898,52674.0
2023-08-24 10:00:00,82.02,82.24,82.0,82.01,30898.0,78.7226,78.9337,78.7034,78.713,30898.0
2023-08-24 10:30:00,81.97,82.09,81.72,81.82,27347.0,78.6746,78.7898,78.4346,78.5306,27347.0
2023-08-24 11:00:00,81.78,81.85,81.66,81.75,16856.0,78.4922,78.5594,78.3771,78.4634,16856.0
2023-08-24 11:30:00,81.74,81.76,81.42,81.42,26872.0,78.4538,78.473,78.1467,78.1467,26872.0
2023-08-24 12:00:00,81.44,81.51,81.22,81.26,16670.0,78.1659,78.2331,77.9547,77.9931,16670.0
2023-08-24 12:30:00,81.24,81.26,81.04,81.06,18177.0,77.9739,77.9931,77.782,77.8012,18177.0
2023-08-24 13:00:00,81.06,81.1,80.88,80.88,23715.0,77.8012,77.8396,77.6284,77.6284,23715.0
2023-08-24 13:30:00,80.88,80.96,80.76,80.82,31451.0,77.6284,77.7052,77.5132,77.5708,31451.0
2023-08-24 14:00:00,80.81,81.02,80.77,80.97,41729.0,77.5612,77.7628,77.5228,77.7148,41729.0
2023-08-24 14:30:00,80.96,81.01,80.84,80.91,60171.0,77.7052,77.7532,77.59,77.6572,60171.0
2023-08-24 15:00:00,80.91,81.19,80.88,81.19,41523.0,77.6572,77.926,77.6284,77.926,41523.0
2023-08-24 15:30:00,81.17,81.21,80.89,81.0,308510.0,77.9068,77.9451,77.638,77.7436,308510.0
2023-08-25 09:30:00,81.55,81.77,80.83,81.15,93882.0,78.2715,78.4826,77.5804,77.8876,93882.0
2023-08-25 10:00:00,81.24,81.25,80.67,80.69,41722.0,77.9739,77.9835,77.4269,77.4461,41722.0
2023-08-25 10:30:00,80.66,81.06,80.62,81.02,104119.0,77.4173,77.8012,77.3789,77.7628,104119.0
2023-08-25 11:00:00,81.01,81.77,81.0,81.75,47583.0,77.7532,78.4826,77.7436,78.4634,47583.0
2023-08-25 11:30:00,81.75,81.81,81.57,81.67,33198.0,78.4634,78.521,78.2907,78.3867,33198.0
2023-08-25 12:00:00,81.7,81.86,81.7,81.83,28156.0,78.4154,78.569,78.4154,78.5402,28156.0
2023-08-25 12:30:00,81.83,81.83,81.51,81.55,27670.0,78.5402,78.5402,78.2331,78.2715,27670.0
2023-08-25 13:00:00,81.58,81.65,81.33,81.38,22255.0,78.3003,78.3675,78.0603,78.1083,22255.0
2023-08-25 13:30:00,81.38,81.49,81.3,81.49,25499.0,78.1083,78.2139,78.0315,78.2139,25499.0
2023-08-25 14:00:00,81.52,81.52,81.26,81.45,25196.0,78.2427,78.2427,77.9931,78.1755,25196.0
2023-08-25 14:30:00,81.44,81.83,81.42,81.79,22533.0,78.1659,78.5402,78.1467,78.5018,22533.0
2023-08-25 15:00:00,81.79,81.91,81.77,81.84,28311.0,78.5018,78.617,78.4826,78.5498,28311.0
2023-08-25 15:30:00,81.85,81.87,81.38,81.49,311876.0,78.5594,78.5786,78.1083,78.2139,311876.0
2023-08-28 09:30:00,81.62,82.12,81.62,81.95,40529.0,78.3387,78.8186,78.3387,78.6554,40529.0
2023-08-28 10:00:00,81.95,81.96,81.56,81.68,13396.0,78.6554,78.665,78.2811,78.3963,13396.0
2023-08-28 10:30:00,81.7,81.72,81.56,81.68,18537.0,78.4154,78.4346,78.2811,78.3963,18537.0
2023-08-28 11:00:00,81.63,81.76,81.59,81.66,13900.0,78.3483,78.473,78.3099,78.3771,13900.0
2023-08-28 11:30:00,81.69,81.87,81.65,81.87,16593.0,78.4058,78.5786,78.3675,78.5786,16593.0
2023-08-28 12:00:00,81.88,82.01,81.83,81.89,12512.0,78.5882,78.713,78.5402,78.5978,12512.0
2023-08-28 12:30:00,81.89,82.03,81.83,82.03,13440.0,78.5978,78.7322,78.5402,78.7322,13440.0
2023-08-28 13:00:00,82.03,82.11,81.96,82.02,15101.0,78.7322,78.809,78.665,78.7226,15101.0
2023-08-28 13:30:00,82.05,82.06,81.88,81.91,16879.0,78.7514,78.761,78.5882,78.617,16879.0
2023-08-28 14:00:00,81.9,81.93,81.81,81.92,16542.0,78.6074,78.6362,78.521,78.6266,16542.0
2023-08-28 14:30:00,81.93,82.03,81.88,82.01,23748.0,78.6362,78.7322,78.5882,78.713,23748.0
2023-08-28 15:00:00,82.03,82.09,81.91,81.98,26886.0,78.7322,78.7898,78.617,78.6842,26886.0
2023-08-28 15:30:00,81.97,82.15,81.92,82.04,190736.0,78.6746,78.8474,78.6266,78.7418,190736.0
2023-08-29 09:30:00,82.3,82.5,82.14,82.27,26617.0,78.9913,79.1833,78.8378,78.9625,26617.0
2023-08-29 10:00:00,82.23,82.35,81.97,81.97,10494.0,78.9241,79.0393,78.6746,78.6746,10494.0
2023-08-29 10:30:00,81.97,82.01,81.52,81.7,17153.0,78.6746,78.713,78.2427,78.4154,17153.0
2023-08-29 11:00:00,81.69,81.91,81.66,81.91,11584.0,78.4058,78.617,78.3771,78.617,11584.0
2023-08-29 11:30:00,81.96,82.31,81.96,82.1,36253.0,78.665,79.0009,78.665,78.7994,36253.0
2023-08-29 12:00:00,82.1,82.36,82.1,82.33,18247.0,78.7994,79.0489,78.7994,79.0201,18247.0
2023-08-29 12:30:00,82.35,82.39,82.21,82.37,15667.0,79.0393,79.0777,78.9049,79.0585,15667.0
2023-08-29 13:00:00,82.41,82.52,82.36,82.37,16384.0,79.0969,79.2025,79.0489,79.0585,16384.0
2023-08-29 13:30:00,82.4,82.53,82.34,82.42,21917.0,79.0873,79.2121,79.0297,79.1065,21917.0
2023-08-29 14:00:00,82.44,82.54,82.36,82.41,28530.0,79.1257,79.2217,79.0489,79.0969,28530.0
2023-08-29 14:30:00,82.45,82.62,82.43,82.57,27099.0,79.1353,79.2985,79.1161,79.2505,27099.0
2023-08-29 15:00:00,82.58,82.76,82.54,82.7,35096.0,79.2601,79.4328,79.2217,79.3752,35096.0
2023-08-29 15:30:00,82.71,82.89,82.6,82.8,217654.0,79.3848,79.5576,79.2793,79.4712,217654.0
2023-08-30 09:30:00,83.02,83.38,82.62,83.38,21558.0,79.6824,80.0279,79.2985,80.0279,21558.0
2023-08-30 10:00:00,83.31,83.48,83.24,83.3,14362.0,79.9607,80.1239,79.8935,79.9511,14362.0
2023-08-30 10:30:00,83.26,83.26,83.08,83.19,9910.0,79.9127,79.9127,79.74,79.8455,9910.0
2023-08-30 11:00:00,83.18,83.33,83.08,83.3,11018.0,79.8359,79.9799,79.74,79.9511,11018.0
2023-08-30 11:30:00,83.31,83.43,83.3,83.43,17497.0,79.9607,80.0759,79.9511,80.0759,17497.0
2023-08-30 12:00:00,83.38,83.39,83.32,83.37,8666.0,80.0279,80.0375,79.9703,80.0183,8666.0
2023-08-30 12:30:00,83.36,83.45,83.35,83.4,9966.0,80.0087,80.0951,79.9991,80.0471,9966.0
2023-08-30 13:00:00,83.38,83.44,83.03,83.05,12799.0,80.0279,80.0855,79.692,79.7112,12799.0
2023-08-30 13:30:00,83.05,83.11,82.8,82.82,17936.0,79.7112,79.7688,79.4712,79.4904,17936.0
2023-08-30 14:00:00,82.83,82.95,82.77,82.77,19802.0,79.5,79.6152,79.4424,79.4424,19802.0
2023-08-30 14:30:00,82.79,82.89,82.75,82.86,28625.0,79.4616,79.5576,79.4232,79.5288,28625.0
2023-08-30 15:00:00,82.87,83.05,82.86,82.98,26205.0,79.5384,79.7112,79.5288,79.644,26205.0
2023-08-30 15:30:00,82.99,83.0,82.83,82.92,104049.0,79.6536,79.6632,79.5,79.5864,104049.0
2023-08-31 09:30:00,83.02,83.12,82.78,83.05,20983.0,79.6824,79.7784,79.452,79.7112,20983.0
2023-08-31 10:00:00,83.05,83.05,82.62,82.71,38184.0,79.7112,79.7112,79.2985,79.3848,38184.0
2023-08-31 10:30:00,82.7,82.7,82.27,82.42,32543.0,79.3752,79.3752,78.9625,79.1065,32543.0
2023-08-31 11:00:00,82.42,82.47,82.25,82.39,45135.0,79.1065,79.1545,78.9433,79.0777,45135.0
2023-08-31 11:30:00,82.38,82.49,82.29,82.31,68098.0,79.0681,79.1737,78.9817,79.0009,68098.0
2023-08-31 12:00:00,82.31,82.37,82.26,82.35,16551.0,79.0009,79.0585,78.9529,79.0393,16551.0
2023-08-31 12:30:00,82.36,82.39,82.29,82.35,10696.0,79.0489,79.0777,78.9817,79.0393,10696.0
2023-08-31 13:00:00,82.34,82.35,82.27,82.29,21305.0,79.0297,79.0393,78.9625,78.9817,21305.0
2023-08-31 13:30:00,82.31,82.49,82.26,82.46,19856.0,79.0009,79.1737,78.9529,79.1449,19856.0
2023-08-31 14:00:00,82.47,82.5,82.27,82.32,24193.0,79.1545,79.1833,78.9625,79.0105,24193.0
2023-08-31 14:30:00,82.31,82.37,81.92,81.99,26489.0,79.0009,79.0585,78.6266,78.6938,26489.0
2023-08-31 15:00:00,81.99,82.13,81.97,82.11,30380.0,78.6938,78.8282,78.6746,78.809,30380.0
2023-08-31 15:30:00,82.11,82.19,82.02,82.08,213082.0,78.809,78.8857,78.7226,78.7802,213082.0
2023-09-01 09:30:00,82.16,82.39,81.91,82.14,45316.0,78.857,79.0777,78.617,78.8378,45316.0
2023-09-01 10:00:00,82.15,82.18,81.62,81.64,39633.0,78.8474,78.8762,78.3387,78.3579,39633.0
2023-09-01 10:30:00,81.68,81.85,81.62,81.7,37379.0,78.3963,78.5594,78.3387,78.4154,37379.0
2023-09-01 11:00:00,81.69,81.73,81.23,81.23,23810.0,78.4058,78.4442,77.9643,77.9643,23810.0
2023-09-01 11:30:00,81.22,81.24,80.58,80.64,32272.0,77.9547,77.9739,77.3405,77.3981,32272.0
2023-09-01 12:00:00,80.59,80.62,80.35,80.38,34014.0,77.3501,77.3789,77.1197,77.1485,34014.0
2023-09-01 12:30:00,80.36,80.6,80.33,80.42,41208.0,77.1293,77.3597,77.1005,77.1869,41208.0
2023-09-01 13:00:00,80.38,80.55,80.31,80.45,36520.0,77.1485,77.3117,77.0813,77.2157,36520.0
2023-09-01 13:30:00,80.45,80.45,80.31,80.33,36217.0,77.2157,77.2157,77.0813,77.1005,36217.0
2023-09-01 14:00:00,80.33,80.35,80.21,80.28,31919.0,77.1005,77.1197,76.9853,77.0525,31919.0
2023-09-01 14:30:00,80.29,80.46,80.29,80.43,32263.0,77.0621,77.2253,77.0621,77.1965,32263.0
2023-09-01 15:00:00,80.42,80.44,80.33,80.41,28449.0,77.1869,77.2061,77.1005,77.1773,28449.0
2023-09-01 15:30:00,80.42,80.47,80.24,80.45,233351.0,77.1869,77.2349,77.0141,77.2157,233351.0
2023-09-05 09:30:00,80.3,80.56,79.74,80.26,70123.0,77.0717,77.3213,76.5342,77.0333,70123.0
2023-09-05 10:00:00,80.4,80.58,80.2,80.51,36930.0,77.1677,77.3405,76.9758,77.2733,36930.0
2023-09-05 10:30:00,80.53,80.77,80.45,80.65,54384.0,77.2925,77.5228,77.2157,77.4077,54384.0
2023-09-05 11:00:00,80.69,80.7,80.19,80.2,42449.0,77.4461,77.4557,76.9662,76.9758,42449.0
2023-09-05 11:30:00,80.23,80.26,80.09,80.17,25602.0,77.0045,77.0333,76.8702,76.947,25602.0
2023-09-05 12:00:00,80.17,80.32,80.14,80.14,40011.0,76.947,77.0909,76.9182,76.9182,40011.0
2023-09-05 12:30:00,80.1,80.26,80.09,80.23,32443.0,76.8798,77.0333,76.8702,77.0045,32443.0
2023-09-05 13:00:00,80.23,80.36,79.87,80.0,42200.0,77.0045,77.1293,76.659,76.7838,42200.0
2023-09-05 13:30:00,80.0,80.23,79.97,80.2,24267.0,76.7838,77.0045,76.755,76.9758,24267.0
2023-09-05 14:00:00,80.18,80.38,80.1,80.33,38485.0,76.9566,77.1485,76.8798,77.1005,38485.0
2023-09-05 14:30:00,80.31,80.61,80.31,80.58,27107.0,77.0813,77.3693,77.0813,77.3405,27107.0
2023-09-05 15:00:00,80.59,80.74,80.57,80.67,27415.0,77.3501,77.494,77.3309,77.4269,27415.0
2023-09-05 15:30:00,80.67,80.83,80.49,80.5,139379.0,77.4269,77.5804,77.2541,77.2637,139379.0
2023-09-06 09:30:00,80.43,80.63,80.05,80.28,40077.0,77.1965,77.3885,76.8318,77.0525,40077.0
2023-09-06 10:00:00,80.22,80.61,80.15,80.52,25985.0,76.9949,77.3693,76.9278,77.2829,25985.0
2023-09-06 10:30:00,80.53,80.54,80.3,80.37,19913.0,77.2925,77.3021,77.0717,77.1389,19913.0
2023-09-06 11:00:00,80.36,80.53,80.35,80.36,17337.0,77.1293,77.2925,77.1197,77.1293,17337.0
2023-09-06 11:30:00,80.33,80.5,80.3,80.43,13755.0,77.1005,77.2637,77.0717,77.1965,13755.0
2023-09-06 12:00:00,80.4,80.56,80.38,80.54,11211.0,77.1677,77.3213,77.1485,77.3021,11211.0
2023-09-06 12:30:00,80.55,80.56,80.37,80.38,6488.0,77.3117,77.3213,77.1389,77.1485,6488.0
2023-09-06 13:00:00,80.39,80.52,80.36,80.37,12299.0,77.1581,77.2829,77.1293,77.1389,12299.0
2023-09-06 13:30:00,80.39,80.39,80.19,80.26,24517.0,77.1581,77.1581,76.9662,77.0333,24517.0
2023-09-06 14:00:00,80.27,80.34,80.21,80.26,36682.0,77.0429,77.1101,76.9853,77.0333,36682.0
2023-09-06 14:30:00,80.25,80.34,80.21,80.24,25816.0,77.0237,77.1101,76.9853,77.0141,25816.0
2023-09-06 15:00:00,80.24,80.31,80.09,80.28,21093.0,77.0141,77.0813,76.8702,77.0525,21093.0
2023-09-06 15:30:00,80.29,80.32,80.08,80.1,127530.0,77.0621,77.0909,76.8606,76.8798,127530.0
2023-09-07 09:30:00,80.46,80.89,80.43,80.84,30114.0,77.2253,77.638,77.1965,77.59,30114.0
2023-09-07 10:00:00,80.86,80.97,80.33,80.41,22308.0,77.6092,77.7148,77.1005,77.1773,22308.0
2023-09-07 10:30:00,80.42,80.78,80.41,80.78,17914.0,77.1869,77.5324,77.1773,77.5324,17914.0
2023-09-07 11:00:00,80.79,80.93,80.74,80.76,13026.0,77.542,77.6764,77.494,77.5132,13026.0
2023-09-07 11:30:00,80.72,80.92,80.68,80.9,17164.0,77.4748,77.6668,77.4365,77.6476,17164.0
2023-09-07 12:00:00,80.89,81.02,80.79,80.89,29731.0,77.638,77.7628,77.542,77.638,29731.0
2023-09-07 12:30:00,80.87,80.88,80.49,80.53,27128.0,77.6188,77.6284,77.2541,77.2925,27128.0
2023-09-07 13:00:00,80.53,80.6,80.37,80.6,17614.0,77.2925,77.3597,77.1389,77.3597,17614.0
2023-09-07 13:30:00,80.57,80.59,80.38,80.44,13892.0,77.3309,77.3501,77.1485,77.2061,13892.0
2023-09-07 14:00:00,80.43,80.48,80.17,80.2,18463.0,77.1965,77.2445,76.947,76.9758,18463.0
2023-09-07 14:30:00,80.18,80.23,79.99,80.1,24264.0,76.9566,77.0045,76.7742,76.8798,24264.0
2023-09-07 15:00:00,80.11,80.17,79.96,80.15,32235.0,76.8894,76.947,76.7454,76.9278,32235.0
2023-09-07 15:30:00,80.16,80.44,80.1,80.11,175286.0,76.9374,77.2061,76.8798,76.8894,175286.0
2023-09-08 09:30:00,80.03,80.58,79.85,80.58,26628.0,76.8126,77.3405,76.6398,77.3405,26628.0
2023-09-08 10:00:00,80.59,80.59,80.28,80.43,13581.0,77.3501,77.3501,77.0525,77.1965,13581.0
2023-09-08 10:30:00,80.41,80.46,80.3,80.37,10068.0,77.1773,77.2253,77.0717,77.1389,10068.0
2023-09-08 11:00:00,80.4,80.42,80.24,80.27,11878.0,77.1677,77.1869,77.0141,77.0429,11878.0
2023-09-08 11:30:00,80.29,80.34,80.13,80.17,16055.0,77.0621,77.1101,76.9086,76.947,16055.0
2023-09-08 12:00:00,80.15,80.26,80.08,80.25,18579.0,76.9278,77.0333,76.8606,77.0237,18579.0
2023-09-08 12:30:00,80.25,80.28,80.18,80.21,20339.0,77.0237,77.0525,76.9566,76.9853,20339.0
2023-09-08 13:00:00,80.21,80.3,80.2,80.28,17544.0,76.9853,77.0717,76.9758,77.0525,17544.0
2023-09-08 13:30:00,80.26,80.26,79.96,80.13,18339.0,77.0333,77.0333,76.7454,76.9086,18339.0
2023-09-08 14:00:00,80.14,80.18,80.07,80.08,25562.0,76.9182,76.9566,76.851,76.8606,25562.0
2023-09-08 14:30:00,80.09,80.26,80.08,80.25,18828.0,76.8702,77.0333,76.8606,77.0237,18828.0
2023-09-08 15:00:00,80.24,80.34,80.2,80.23,23729.0,77.0141,77.1101,76.9758,77.0045,23729.0
2023-09-08 15:30:00,80.22,80.72,80.21,80.72,145117.0,76.9949,77.4748,76.9853,77.4748,145117.0
2023-09-11 09:30:00,80.9,81.18,80.77,80.9,65954.0,77.6476,77.9164,77.5228,77.6476,65954.0
2023-09-11 10:00:00,80.86,81.38,80.72,81.19,35983.0,77.6092,78.1083,77.4748,77.926,35983.0
2023-09-11 10:30:00,81.22,81.28,81.04,81.14,32870.0,77.9547,78.0123,77.782,77.878,32870.0
2023-09-11 11:00:00,81.17,81.49,80.99,81.48,14204.0,77.9068,78.2139,77.734,78.2043,14204.0
2023-09-11 11:30:00,81.49,81.79,81.44,81.73,18204.0,78.2139,78.5018,78.1659,78.4442,18204.0
2023-09-11 12:00:00,81.71,81.94,81.71,81.79,22702.0,78.425,78.6458,78.425,78.5018,22702.0
2023-09-11 12:30:00,81.78,81.83,81.69,81.81,17707.0,78.4922,78.5402,78.4058,78.521,17707.0
2023-09-11 13:00:00,81.83,81.83,81.71,81.74,19385.0,78.5402,78.5402,78.425,78.4538,19385.0
2023-09-11 13:30:00,81.72,81.98,81.61,81.67,27457.0,78.4346,78.6842,78.3291,78.3867,27457.0
2023-09-11 14:00:00,81.67,81.78,81.6,81.7,25967.0,78.3867,78.4922,78.3195,78.4154,25967.0
2023-09-11 14:30:00,81.7,81.84,81.7,81.72,26424.0,78.4154,78.5498,78.4154,78.4346,26424.0
2023-09-11 15:00:00,81.73,81.77,81.55,81.55,28465.0,78.4442,78.4826,78.2715,78.2715,28465.0
2023-09-11 15:30:00,81.56,81.75,81.47,81.75,192984.0,78.2811,78.4634,78.1947,78.4634,192984.0
2023-09-12 09:30:00,81.75,81.87,81.27,81.54,38997.0,78.4634,78.5786,78.0027,78.2619,38997.0
2023-09-12 10:00:00,81.53,81.71,81.39,81.66,17254.0,78.2523,78.425,78.1179,78.3771,17254.0
2023-09-12 10:30:00,81.67,81.79,81.26,81.3,21122.0,78.3867,78.5018,77.9931,78.0315,21122.0
2023-09-12 11:00:00,81.3,81.41,81.15,81.15,18618.0,78.0315,78.1371,77.8876,77.8876,18618.0
2023-09-12 11:30:00,81.17,81.17,81.01,81.1,15223.0,77.9068,77.9068,77.7532,77.8396,15223.0
2023-09-12 12:00:00,81.12,81.19,80.96,81.01,27047.0,77.8588,77.926,77.7052,77.7532,27047.0
2023-09-12 12:30:00,80.98,81.02,80.74,80.92,24178.0,77.7244,77.7628,77.494,77.6668,24178.0
2023-09-12 13:00:00,80.94,81.18,80.91,81.09,14239.0,77.686,77.9164,77.6572,77.83,14239.0
2023-09-12 13:30:00,81.1,81.12,80.96,80.98,26672.0,77.8396,77.8588,77.7052,77.7244,26672.0
2023-09-12 14:00:00,81.0,81.05,80.83,80.83,17307.0,77.7436,77.7916,77.5804,77.5804,17307.0
2023-09-12 14:30:00,80.81,80.82,80.57,80.61,38960.0,77.5612,77.5708,77.3309,77.3693,38960.0
2023-09-12 15:00:00,80.61,80.67,80.47,80.48,37618.0,77.3693,77.4269,77.2349,77.2445,37618.0
2023-09-12 15:30:00,80.47,80.85,80.45,80.71,99915.0,77.2349,77.5996,77.2157,77.4652,99915.0
2023-09-13 09:30:00,80.46,80.78,80.29,80.59,28900.0,77.2253,77.5324,77.0621,77.3501,28900.0
2023-09-13 10:00:00,80.61,80.69,80.22,80.32,21457.0,77.3693,77.4461,76.9949,77.0909,21457.0
2023-09-13 10:30:00,80.31,80.32,80.09,80.16,33167.0,77.0813,77.0909,76.8702,76.9374,33167.0
2023-09-13 11:00:00,80.15,80.24,79.95,79.99,24857.0,76.9278,77.0141,76.7358,76.7742,24857.0
2023-09-13 11:30:00,79.96,80.2,79.96,80.06,15098.0,76.7454,76.9758,76.7454,76.8414,15098.0
2023-09-13 12:00:00,80.06,80.11,79.93,79.96,18140.0,76.8414,76.8894,76.7166,76.7454,18140.0
2023-09-13 12:30:00,79.95,80.0,79.76,79.86,22505.0,76.7358,76.7838,76.5534,76.6494,22505.0
2023-09-13 13:00:00,79.85,79.93,79.7,79.75,29767.0,76.6398,76.7166,76.4959,76.5438,29767.0
2023-09-13 13:30:00,79.75,79.79,79.62,79.76,28908.0,76.5438,76.5822,76.4191,76.5534,28908.0
2023-09-13 14:00:00,79.76,79.87,79.69,79.82,36505.0,76.5534,76.659,76.4863,76.611,36505.0
2023-09-13 14:30:00,79.84,79.89,79.76,79.84,21506.0,76.6302,76.6782,76.5534,76.6302,21506.0
2023-09-13 15:00:00,79.85,79.85,79.6,79.62,48307.0,76.6398,76.6398,76.3999,76.4191,48307.0
2023-09-13 15:30:00,79.62,79.94,79.6,79.84,208910.0,76.4191,76.7262,76.3999,76.6302,208910.0
2023-09-14 09:30:00,80.03,80.49,79.97,80.24,40405.0,76.8126,77.2541,76.755,77.0141,40405.0
2023-09-14 10:00:00,80.24,80.28,79.99,80.06,25204.0,77.0141,77.0525,76.7742,76.8414,25204.0
2023-09-14 10:30:00,80.07,80.17,79.68,79.73,26137.0,76.851,76.947,76.4767,76.5246,26137.0
2023-09-14 11:00:00,79.74,79.96,79.74,79.83,20049.0,76.5342,76.7454,76.5342,76.6206,20049.0
2023-09-14 11:30:00,79.87,80.14,79.87,80.14,16361.0,76.659,76.9182,76.659,76.9182,16361.0
2023-09-14 12:00:00,80.14,80.17,79.96,80.09,19730.0,76.9182,76.947,76.7454,76.8702,19730.0
2023-09-14 12:30:00,80.09,80.22,79.94,79.97,21168.0,76.8702,76.9949,76.7262,76.755,21168.0
2023-09-14 13:00:00,79.96,79.96,79.78,79.78,20646.0,76.7454,76.7454,76.5726,76.5726,20646.0
2023-09-14 13:30:00,79.78,80.19,79.76,80.02,24050.0,76.5726,76.9662,76.5534,76.803,24050.0
2023-09-14 14:00:00,80.04,80.04,79.91,79.97,26338.0,76.8222,76.8222,76.6974,76.755,26338.0
2023-09-14 14:30:00,79.97,80.1,79.86,80.1,30181.0,76.755,76.8798,76.6494,76.8798,30181.0
2023-09-14 15:00:00,80.09,80.32,80.06,80.27,32508.0,76.8702,77.0909,76.8414,77.0429,32508.0
2023-09-14 15:30:00,80.28,80.44,80.19,80.38,163937.0,77.0525,77.2061,76.9662,77.1485,163937.0
2023-09-15 09:30:00,80.41,80.63,80.14,80.17,249569.0,77.1773,77.3885,76.9182,76.947,249569.0
2023-09-15 10:00:00,80.17,80.35,80.14,80.21,24278.0,76.947,77.1197,76.9182,76.9853,24278.0
2023-09-15 10:30:00,80.2,80.26,80.15,80.18,20268.0,76.9758,77.0333,76.9278,76.9566,20268.0
2023-09-15 11:00:00,80.17,80.29,80.05,80.25,17837.0,76.947,77.0621,76.8318,77.0237,17837.0
2023-09-15 11:30:00,80.25,80.4,80.24,80.27,14770.0,77.0237,77.1677,77.0141,77.0429,14770.0
2023-09-15 12:00:00,80.29,80.37,80.24,80.29,15350.0,77.0621,77.1389,77.0141,77.0621,15350.0
2023-09-15 12:30:00,80.28,80.29,79.97,80.01,12947.0,77.0525,77.0621,76.755,76.7934,12947.0
2023-09-15 13:00:00,79.97,79.97,79.76,79.87,16340.0,76.755,76.755,76.5534,76.659,16340.0
2023-09-15 13:30:00,79.88,80.04,79.84,79.99,23215.0,76.6686,76.8222,76.6302,76.7742,23215.0
2023-09-15 14:00:00,79.96,80.09,79.81,80.01,22761.0,76.7454,76.8702,76.6014,76.7934,22761.0
2023-09-15 14:30:00,80.03,80.32,80.02,80.29,25057.0,76.8126,77.0909,76.803,77.0621,25057.0
2023-09-15 15:00:00,80.28,80.28,79.99,80.02,25710.0,77.0525,77.0525,76.7742,76.803,25710.0
2023-09-15 15:30:00,80.02,80.03,79.7,79.78,211861.0,76.803,76.8126,76.4959,76.5726,211861.0
2023-09-18 09:30:00,80.08,80.08,79.28,79.33,37616.0,76.8606,76.8606,76.0927,76.1407,37616.0
2023-09-18 10:00:00,79.3,79.38,79.15,79.33,24913.0,76.1119,76.1887,75.968,76.1407,24913.0
2023-09-18 10:30:00,79.33,79.48,79.23,79.25,24924.0,76.1407,76.2847,76.0447,76.0639,24924.0
2023-09-18 11:00:00,79.21,79.72,79.18,79.72,23750.0,76.0256,76.515,75.9968,76.515,23750.0
2023-09-18 11:30:00,79.76,79.79,79.68,79.76,19166.0,76.5534,76.5822,76.4767,76.5534,19166.0
2023-09-18 12:00:00,79.76,79.97,79.76,79.92,16805.0,76.5534,76.755,76.5534,76.707,16805.0
2023-09-18 12:30:00,79.94,80.1,79.89,79.92,20883.0,76.7262,76.8798,76.6782,76.707,20883.0
2023-09-18 13:00:00,79.94,80.12,79.93,80.09,25702.0,76.7262,76.899,76.7166,76.8702,25702.0
2023-09-18 13:30:00,80.06,80.17,79.89,79.94,52236.0,76.8414,76.947,76.6782,76.7262,52236.0
2023-09-18 14:00:00,79.94,80.19,79.89,80.04,61992.0,76.7262,76.9662,76.6782,76.8222,61992.0
2023-09-18 14:30:00,80.04,80.07,79.93,80.03,41281.0,76.8222,76.851,76.7166,76.8126,41281.0
2023-09-18 15:00:00,80.0,80.0,79.67,79.69,29010.0,76.7838,76.7838,76.4671,76.4863,29010.0
2023-09-18 15:30:00,79.71,79.99,79.57,79.91,190332.0,76.5055,76.7742,76.3711,76.6974,190332.0
2023-09-19 09:30:00,79.77,80.16,79.63,80.14,53763.0,76.563,76.9374,76.4287,76.9182,53763.0
2023-09-19 10:00:00,80.14,80.15,79.48,79.51,25796.0,76.9182,76.9278,76.2847,76.3135,25796.0
2023-09-19 10:30:00,79.51,79.51,79.27,79.35,33013.0,76.3135,76.3135,76.0831,76.1599,33013.0
2023-09-19 11:00:00,79.32,79.34,79.14,79.19,23686.0,76.1311,76.1503,75.9584,76.0064,23686.0
2023-09-19 11:30:00,79.15,79.2,79.01,79.02,22967.0,75.968,76.016,75.8336,75.8432,22967.0
2023-09-19 12:00:00,79.01,79.01,78.79,78.85,44466.0,75.8336,75.8336,75.6224,75.68,44466.0
2023-09-19 12:30:00,78.84,78.98,78.81,78.94,41041.0,75.6704,75.8048,75.6416,75.7664,41041.0
2023-09-19 13:00:00,78.93,78.94,78.73,78.82,52447.0,75.7568,75.7664,75.5648,75.6512,52447.0
2023-09-19 13:30:00,78.82,78.95,78.76,78.91,35659.0,75.6512,75.776,75.5936,75.7376,35659.0
2023-09-19 14:00:00,78.93,78.97,78.85,78.92,27074.0,75.7568,75.7952,75.68,75.7472,27074.0
2023-09-19 14:30:00,78.94,79.02,78.86,78.95,35348.0,75.7664,75.8432,75.6896,75.776,35348.0
2023-09-19 15:00:00,78.96,79.01,78.8,78.86,43988.0,75.7856,75.8336,75.632,75.6896,43988.0
2023-09-19 15:30:00,78.86,78.87,78.64,78.72,234774.0,75.6896,75.6992,75.4785,75.5553,234774.0
2023-09-20 09:30:00,79.06,79.09,78.71,78.78,68557.0,75.8816,75.9104,75.5457,75.6128,68557.0
2023-09-20 10:00:00,78.78,78.85,78.54,78.83,33357.0,75.6128,75.68,75.3825,75.6608,33357.0
2023-09-20 10:30:00,78.83,79.11,78.83,79.05,32363.0,75.6608,75.9296,75.6608,75.872,32363.0
2023-09-20 11:00:00,79.05,79.1,78.98,79.02,36002.0,75.872,75.92,75.8048,75.8432,36002.0
2023-09-20 11:30:00,79.02,79.03,78.78,78.82,26496.0,75.8432,75.8528,75.6128,75.6512,26496.0
2023-09-20 12:00:00,78.82,79.02,78.77,79.0,144144.0,75.6512,75.8432,75.6032,75.824,144144.0
2023-09-20 12:30:00,79.02,79.07,78.89,79.04,72161.0,75.8432,75.8912,75.7184,75.8624,72161.0
2023-09-20 13:00:00,78.99,79.2,78.87,79.2,19429.0,75.8144,76.016,75.6992,76.016,19429.0
2023-09-20 13:30:00,79.22,79.25,79.06,79.17,28486.0,76.0351,76.0639,75.8816,75.9872,28486.0
2023-09-20 14:00:00,79.15,79.16,78.76,78.79,17544.0,75.968,75.9776,75.5936,75.6224,17544.0
2023-09-20 14:30:00,78.79,78.89,78.55,78.55,36260.0,75.6224,75.7184,75.3921,75.3921,36260.0
2023-09-20 15:00:00,78.55,78.67,78.47,78.67,29771.0,75.3921,75.5073,75.3153,75.5073,29771.0
2023-09-20 15:30:00,78.67,78.68,78.46,78.56,158954.0,75.5073,75.5169,75.3057,75.4017,158954.0
2023-09-21 09:30:00,78.3,78.54,77.92,78.26,45122.0,75.1521,75.3825,74.7874,75.1137,45122.0
2023-09-21 10:00:00,78.31,78.68,78.23,78.57,40063.0,75.1617,75.5169,75.085,75.4113,40063.0
2023-09-21 10:30:00,78.52,78.57,78.33,78.42,23199.0,75.3633,75.4113,75.1809,75.2673,23199.0
2023-09-21 11:00:00,78.41,78.62,78.41,78.45,22095.0,75.2577,75.4593,75.2577,75.2961,22095.0
2023-09-21 11:30:00,78.42,78.5,78.29,78.47,20214.0,75.2673,75.3441,75.1425,75.3153,20214.0
2023-09-21 12:00:00,78.45,78.5,78.12,78.17,21116.0,75.2961,75.3441,74.9794,75.0274,21116.0
2023-09-21 12:30:00,78.13,78.24,78.07,78.22,27623.0,74.989,75.0945,74.9314,75.0754,27623.0
2023-09-21 13:00:00,78.2,78.24,78.05,78.19,22967.0,75.0562,75.0945,74.9122,75.0466,22967.0
2023-09-21 13:30:00,78.19,78.2,77.98,78.01,19988.0,75.0466,75.0562,74.845,74.8738,19988.0
2023-09-21 14:00:00,78.02,78.12,77.96,78.12,38303.0,74.8834,74.9794,74.8258,74.9794,38303.0
2023-09-21 14:30:00,78.1,78.23,78.04,78.09,30577.0,74.9602,75.085,74.9026,74.9506,30577.0
2023-09-21 15:00:00,78.08,78.11,77.72,77.75,35963.0,74.941,74.9698,74.5955,74.6242,35963.0
2023-09-21 15:30:00,77.74,77.74,77.36,77.41,165001.0,74.6146,74.6146,74.2499,74.2979,165001.0
2023-09-22 09:30:00,77.15,77.82,77.11,77.12,51344.0,74.0484,74.6914,74.01,74.0196,51344.0
2023-09-22 10:00:00,77.15,77.23,76.88,77.03,22094.0,74.0484,74.1252,73.7892,73.9332,22094.0
2023-09-22 10:30:00,77.05,77.1,76.89,77.07,22549.0,73.9524,74.0004,73.7988,73.9716,22549.0
2023-09-22 11:00:00,77.07,77.18,76.95,77.17,17285.0,73.9716,74.0772,73.8564,74.0676,17285.0
2023-09-22 11:30:00,77.17,77.21,76.99,77.03,19045.0,74.0676,74.106,73.8948,73.9332,19045.0
2023-09-22 12:00:00,77.0,77.03,76.83,76.9,14421.0,73.9044,73.9332,73.7412,73.8084,14421.0
2023-09-22 12:30:00,76.89,77.0,76.8,76.94,22945.0,73.7988,73.9044,73.7124,73.8468,22945.0
2023-09-22 13:00:00,76.95,76.97,76.75,76.87,18813.0,73.8564,73.8756,73.6645,73.7796,18813.0
2023-09-22 13:30:00,76.86,76.91,76.72,76.86,33995.0,73.77,73.818,73.6357,73.77,33995.0
2023-09-22 14:00:00,76.88,76.89,76.74,76.89,16543.0,73.7892,73.7988,73.6549,73.7988,16543.0
2023-09-22 14:30:00,76.87,76.94,76.71,76.78,19866.0,73.7796,73.8468,73.6261,73.6932,19866.0
2023-09-22 15:00:00,76.78,77.12,76.78,77.08,34196.0,73.6932,74.0196,73.6932,73.9812,34196.0
2023-09-22 15:30:00,77.08,77.13,76.53,76.54,226457.0,73.9812,74.0292,73.4533,73.4629,226457.0
2023-09-25 09:30:00,76.26,76.43,76.02,76.33,41556.0,73.1941,73.3573,72.9638,73.2613,41556.0
2023-09-25 10:00:00,76.32,76.39,76.01,76.06,91206.0,73.2517,73.3189,72.9542,73.0022,91206.0
2023-09-25 10:30:00,76.06,76.29,76.02,76.02,20419.0,73.0022,73.2229,72.9638,72.9638,20419.0
2023-09-25 11:00:00,76.02,76.09,75.8,75.95,19749.0,72.9638,73.031,72.7526,72.8966,19749.0
2023-09-25 11:30:00,75.97,75.99,75.72,75.78,24036.0,72.9158,72.935,72.6759,72.7334,24036.0
2023-09-25 12:00:00,75.77,75.83,75.66,75.66,21284.0,72.7238,72.7814,72.6183,72.6183,21284.0
2023-09-25 12:30:00,75.66,75.8,75.56,75.65,57633.0,72.6183,72.7526,72.5223,72.6087,57633.0
2023-09-25 13:00:00,75.65,75.69,75.5,75.51,35243.0,72.6087,72.6471,72.4647,72.4743,35243.0
2023-09-25 13:30:00,75.52,75.62,75.3,75.62,31364.0,72.4839,72.5799,72.2727,72.5799,31364.0
2023-09-25 14:00:00,75.63,75.77,75.47,75.48,27042.0,72.5895,72.7238,72.4359,72.4455,27042.0
2023-09-25 14:30:00,75.48,75.6,75.46,75.52,34561.0,72.4455,72.5607,72.4263,72.4839,34561.0
2023-09-25 15:00:00,75.49,75.63,75.39,75.5,177368.0,72.4551,72.5895,72.3591,72.4647,177368.0
2023-09-25 15:30:00,75.49,75.6,75.42,75.55,246344.0,72.4551,72.5607,72.3879,72.5127,246344.0
2023-09-26 09:30:00,74.94,75.86,74.85,75.86,66453.0,71.9272,72.8102,71.8408,72.8102,66453.0
2023-09-26 10:00:00,75.81,75.95,75.41,75.48,57099.0,72.7622,72.8966,72.3783,72.4455,57099.0
2023-09-26 10:30:00,75.48,75.49,75.17,75.42,40914.0,72.4455,72.4551,72.148,72.3879,40914.0
2023-09-26 11:00:00,75.44,75.59,75.33,75.47,29091.0,72.4071,72.5511,72.3015,72.4359,29091.0
2023-09-26 11:30:00,75.47,75.62,75.45,75.52,29049.0,72.4359,72.5799,72.4167,72.4839,29049.0
2023-09-26 12:00:00,75.52,75.6,75.45,75.55,20808.0,72.4839,72.5607,72.4167,72.5127,20808.0
2023-09-26 12:30:00,75.51,75.6,75.45,75.53,38106.0,72.4743,72.5607,72.4167,72.4935,38106.0
2023-09-26 13:00:00,75.55,75.7,75.49,75.52,24963.0,72.5127,72.6567,72.4551,72.4839,24963.0
2023-09-26 13:30:00,75.5,75.59,75.45,75.55,35871.0,72.4647,72.5511,72.4167,72.5127,35871.0
2023-09-26 14:00:00,75.56,75.56,75.46,75.5,37547.0,72.5223,72.5223,72.4263,72.4647,37547.0
2023-09-26 14:30:00,75.49,75.6,75.45,75.55,44358.0,72.4551,72.5607,72.4167,72.5127,44358.0
2023-09-26 15:00:00,75.55,75.66,75.45,75.55,62945.0,72.5127,72.6183,72.4167,72.5127,62945.0
2023-09-26 15:30:00,75.56,75.7,75.46,75.48,228965.0,72.5223,72.6567,72.4263,72.4455,228965.0
2023-09-27 09:30:00,75.33,75.86,75.01,75.05,81433.0,72.3015,72.8102,71.9944,72.0328,81433.0
2023-09-27 10:00:00,75.03,75.03,74.52,74.8,67867.0,72.0136,72.0136,71.5241,71.7928,67867.0
2023-09-27 10:30:00,74.81,74.98,74.78,74.83,28268.0,71.8024,71.9656,71.7736,71.8216,28268.0
2023-09-27 11:00:00,74.82,74.89,74.62,74.76,77847.0,71.812,71.8792,71.6201,71.7545,77847.0
2023-09-27 11:30:00,74.76,74.84,74.45,74.45,28968.0,71.7545,71.8312,71.4569,71.4569,28968.0
2023-09-27 12:00:00,74.47,74.49,74.1,74.3,32993.0,71.4761,71.4953,71.121,71.3129,32993.0
2023-09-27 12:30:00,74.32,74.52,74.31,74.52,21699.0,71.3321,71.5241,71.3225,71.5241,21699.0
2023-09-27 13:00:00,74.52,74.55,73.98,74.01,25998.0,71.5241,71.5529,71.0058,71.0346,25998.0
2023-09-27 13:30:00,73.95,74.08,73.82,74.04,20794.0,70.977,71.1018,70.8522,71.0634,20794.0
2023-09-27 14:00:00,74.04,74.25,73.99,74.2,35077.0,71.0634,71.265,71.0154,71.217,35077.0
2023-09-27 14:30:00,74.27,74.64,74.25,74.55,85648.0,71.2842,71.6393,71.265,71.5529,85648.0
2023-09-27 15:00:00,74.54,74.55,74.33,74.36,55189.0,71.5433,71.5529,71.3417,71.3705,55189.0
2023-09-27 15:30:00,74.37,74.37,74.01,74.09,197776.0,71.3801,71.3801,71.0346,71.1114,197776.0
2023-09-28 09:30:00,74.4,74.72,74.11,74.62,62985.0,71.4089,71.7161,71.1306,71.6201,62985.0
2023-09-28 10:00:00,74.73,74.75,74.48,74.5,39975.0,71.7257,71.7449,71.4857,71.5049,39975.0
2023-09-28 10:30:00,74.48,74.64,74.46,74.58,63217.0,71.4857,71.6393,71.4665,71.5817,63217.0
2023-09-28 11:00:00,74.58,74.64,74.34,74.36,45175.0,71.5817,71.6393,71.3513,71.3705,45175.0
2023-09-28 11:30:00,74.37,74.66,74.36,74.5,30200.0,71.3801,71.6585,71.3705,71.5049,30200.0
2023-09-28 12:00:00,74.48,74.58,74.38,74.58,33085.0,71.4857,71.5817,71.3897,71.5817,33085.0
2023-09-28 12:30:00,74.59,74.79,74.51,74.52,29599.0,71.5913,71.7832,71.5145,71.5241,29599.0
2023-09-28 13:00:00,74.51,74.54,74.31,74.46,33400.0,71.5145,71.5433,71.3225,71.4665,33400.0
2023-09-28 13:30:00,74.47,74.65,74.38,74.62,27036.0,71.4761,71.6489,71.3897,71.6201,27036.0
2023-09-28 14:00:00,74.64,74.72,74.61,74.63,31186.0,71.6393,71.7161,71.6105,71.6297,31186.0
2023-09-28 14:30:00,74.65,74.65,74.45,74.58,27348.0,71.6489,71.6489,71.4569,71.5817,27348.0
2023-09-28 15:00:00,74.59,74.87,74.52,74.84,47267.0,71.5913,71.86,71.5241,71.8312,47267.0
2023-09-28 15:30:00,74.84,74.91,74.65,74.65,215361.0,71.8312,71.8984,71.6489,71.6489,215361.0
2023-09-29 09:30:00,75.13,75.93,75.01,75.51,81901.0,72.1096,72.8774,71.9944,72.4743,81901.0
2023-09-29 10:00:00,75.51,75.87,75.38,75.73,40757.0,72.4743,72.8198,72.3495,72.6855,40757.0
2023-09-29 10:30:00,75.73,76.09,75.65,76.05,56452.0,72.6855,73.031,72.6087,72.9926,56452.0
2023-09-29 11:00:00,76.08,76.13,75.83,75.9,34035.0,73.0214,73.0694,72.7814,72.8486,34035.0
2023-09-29 11:30:00,75.89,75.89,75.43,75.5,35463.0,72.839,72.839,72.3975,72.4647,35463.0
2023-09-29 12:00:00,75.51,75.64,75.42,75.57,32322.0,72.4743,72.5991,72.3879,72.5319,32322.0
2023-09-29 12:30:00,75.58,75.75,75.51,75.55,37973.0,72.5415,72.7047,72.4743,72.5127,37973.0
2023-09-29 13:00:00,75.55,75.74,75.41,75.7,35245.0,72.5127,72.6951,72.3783,72.6567,35245.0
2023-09-29 13:30:00,75.71,75.84,75.5,75.51,44603.0,72.6663,72.791,72.4647,72.4743,44603.0
2023-09-29 14:00:00,75.51,75.66,75.4,75.55,49703.0,72.4743,72.6183,72.3687,72.5127,49703.0
2023-09-29 14:30:00,75.55,75.79,75.47,75.79,46440.0,72.5127,72.743,72.4359,72.743,46440.0
2023-09-29 15:00:00,75.8,75.94,75.69,75.94,74416.0,72.7526,72.887,72.6471,72.887,74416.0
2023-09-29 15:30:00,75.94,75.96,75.6,75.64,275075.0,72.887,72.9062,72.5607,72.5991,275075.0
2023-10-02 09:30:00,75.28,75.48,75.02,75.33,191900.0,72.2535,72.4455,72.004,72.3015,191900.0
2023-10-02 10:00:00,75.28,75.33,74.88,74.94,140806.0,72.2535,72.3015,71.8696,71.9272,140806.0
2023-10-02 10:30:00,74.9,75.1,74.63,74.79,200946.0,71.8888,72.0808,71.6297,71.7832,200946.0
2023-10-02 11:00:00,74.77,75.03,74.5,75.03,112567.0,71.7641,72.0136,71.5049,72.0136,112567.0
2023-10-02 11:30:00,75.02,75.11,74.64,74.75,111351.0,72.004,72.0904,71.6393,71.7449,111351.0
2023-10-02 12:00:00,74.74,74.88,74.72,74.8,81555.0,71.7353,71.8696,71.7161,71.7928,81555.0
2023-10-02 12:30:00,74.81,74.83,74.31,74.48,121955.0,71.8024,71.8216,71.3225,71.4857,121955.0
2023-10-02 13:00:00,74.47,74.77,74.41,74.69,66528.0,71.4761,71.7641,71.4185,71.6873,66528.0
2023-10-02 13:30:00,74.69,74.86,74.64,74.74,62331.0,71.6873,71.8504,71.6393,71.7353,62331.0
2023-10-02 14:00:00,74.75,74.99,74.59,74.59,62191.0,71.7449,71.9752,71.5913,71.5913,62191.0
2023-10-02 14:30:00,74.61,74.76,74.6,74.64,91443.0,71.6105,71.7545,71.6009,71.6393,91443.0
2023-10-02 15:00:00,74.64,74.84,74.58,74.64,131728.0,71.6393,71.8312,71.5817,71.6393,131728.0
2023-10-02 15:30:00,74.63,74.87,74.6,74.76,467700.0,71.6297,71.86,71.6009,71.7545,467700.0
2023-10-03 09:30:00,70.31,71.44,67.56,67.79,1494595.0,67.4834,68.5679,64.8439,65.0647,1494595.0
2023-10-03 10:00:00,67.79,68.11,66.6,66.71,617636.0,65.0647,65.3718,63.9225,64.0281,617636.0
2023-10-03 10:30:00,66.67,68.32,66.61,67.97,610587.0,63.9897,65.5734,63.9321,65.2374,610587.0
2023-10-03 11:00:00,67.98,68.19,67.75,68.11,415508.0,65.247,65.4486,65.0263,65.3718,415508.0
2023-10-03 11:30:00,68.09,68.57,67.94,68.22,249266.0,65.3526,65.8133,65.2086,65.4774,249266.0
2023-10-03 12:00:00,68.22,68.23,67.59,67.7,192757.0,65.4774,65.487,64.8727,64.9783,192757.0
2023-10-03 12:30:00,67.7,68.05,67.4,67.87,201695.0,64.9783,65.3142,64.6903,65.1414,201695.0
2023-10-03 13:00:00,67.87,68.31,67.76,68.26,121557.0,65.1414,65.5638,65.0359,65.5158,121557.0
2023-10-03 13:30:00,68.23,68.79,68.12,68.68,261049.0,65.487,66.0245,65.3814,65.9189,261049.0
2023-10-03 14:00:00,68.68,68.82,68.47,68.73,162272.0,65.9189,66.0533,65.7173,65.9669,162272.0
2023-10-03 14:30:00,68.7,68.82,68.4,68.65,173412.0,65.9381,66.0533,65.6501,65.8901,173412.0
2023-10-03 15:00:00,68.66,68.74,68.27,68.41,218787.0,65.8997,65.9765,65.5254,65.6597,218787.0
2023-10-03 15:30:00,68.42,68.61,68.28,68.4,629961.0,65.6693,65.8517,65.535,65.6501,629961.0
2023-10-04 09:30:00,68.56,69.29,68.4,68.65,169893.0,65.8037,66.5044,65.6501,65.8901,169893.0
2023-10-04 10:00:00,68.57,68.63,67.33,67.34,140371.0,65.8133,65.8709,64.6232,64.6328,140371.0
2023-10-04 10:30:00,67.3,67.51,66.73,66.78,134910.0,64.5944,64.7959,64.0473,64.0953,134910.0
2023-10-04 11:00:00,66.79,66.8,66.08,66.37,157180.0,64.1049,64.1145,63.4234,63.7018,157180.0
2023-10-04 11:30:00,66.38,67.0,66.15,66.86,163217.0,63.7114,64.3064,63.4906,64.1721,163217.0
2023-10-04 12:00:00,66.84,67.47,66.83,67.33,136827.0,64.1529,64.7575,64.1433,64.6232,136827.0
2023-10-04 12:30:00,67.32,67.47,67.13,67.16,102600.0,64.6136,64.7575,64.4312,64.46,102600.0
2023-10-04 13:00:00,67.16,67.77,67.15,67.56,135078.0,64.46,65.0455,64.4504,64.8439,135078.0
2023-10-04 13:30:00,67.56,67.96,67.36,67.96,151529.0,64.8439,65.2278,64.652,65.2278,151529.0
2023-10-04 14:00:00,67.94,67.97,67.7,67.95,160633.0,65.2086,65.2374,64.9783,65.2182,160633.0
2023-10-04 14:30:00,67.97,68.29,67.94,68.28,169792.0,65.2374,65.5446,65.2086,65.535,169792.0
2023-10-04 15:00:00,68.28,68.58,68.11,68.56,191690.0,65.535,65.8229,65.3718,65.8037,191690.0
2023-10-04 15:30:00,68.57,68.65,68.03,68.4,795016.0,65.8133,65.8901,65.295,65.6501,795016.0
2023-10-05 09:30:00,68.58,68.58,67.07,67.72,104531.0,65.8229,65.8229,64.3736,64.9975,104531.0
2023-10-05 10:00:00,67.7,67.8,67.05,67.05,60933.0,64.9783,65.0743,64.3544,64.3544,60933.0
2023-10-05 10:30:00,67.06,67.07,66.56,66.68,305442.0,64.364,64.3736,63.8841,63.9993,305442.0
2023-10-05 11:00:00,66.66,66.88,66.56,66.61,101574.0,63.9801,64.1912,63.8841,63.9321,101574.0
2023-10-05 11:30:00,66.63,66.74,66.5,66.68,80546.0,63.9513,64.0569,63.8265,63.9993,80546.0
2023-10-05 12:00:00,66.69,66.72,66.48,66.58,76049.0,64.0089,64.0377,63.8073,63.9033,76049.0
2023-10-05 12:30:00,66.61,66.61,66.34,66.37,101246.0,63.9321,63.9321,63.673,63.7018,101246.0
2023-10-05 13:00:00,66.38,66.44,66.09,66.31,139755.0,63.7114,63.7689,63.433,63.6442,139755.0
2023-10-05 13:30:00,66.33,66.6,66.22,66.32,95201.0,63.6634,63.9225,63.5578,63.6538,95201.0
2023-10-05 14:00:00,66.31,66.34,66.07,66.18,125090.0,63.6442,63.673,63.4138,63.5194,125090.0
2023-10-05 14:30:00,66.18,66.41,66.02,66.12,101595.0,63.5194,63.7401,63.3658,63.4618,101595.0
2023-10-05 15:00:00,66.13,66.14,65.68,65.74,182375.0,63.4714,63.481,63.0395,63.0971,182375.0
2023-10-05 15:30:00,65.73,65.8,65.31,65.39,529184.0,63.0875,63.1547,62.6844,62.7612,529184.0
2023-10-06 09:30:00,64.96,64.96,62.76,62.8,285208.0,62.7251,62.7251,60.6008,60.6394,285208.0
2023-10-06 10:00:00,62.79,62.84,62.24,62.44,366368.0,60.6298,60.6781,60.0987,60.2918,366368.0
2023-10-06 10:30:00,62.49,63.42,62.46,63.27,393144.0,60.3401,61.2381,60.3111,61.0933,393144.0
2023-10-06 11:00:00,63.23,63.9,63.17,63.77,444356.0,61.0547,61.7016,60.9967,61.5761,444356.0
2023-10-06 11:30:00,63.8,64.01,63.74,63.92,132884.0,61.605,61.8078,61.5471,61.7209,132884.0
2023-10-06 12:00:00,63.93,64.18,63.48,63.53,178703.0,61.7306,61.972,61.2961,61.3443,178703.0
2023-10-06 12:30:00,63.56,63.79,63.53,63.73,75013.0,61.3733,61.5954,61.3443,61.5375,75013.0
2023-10-06 13:00:00,63.75,63.97,63.65,63.84,75140.0,61.5568,61.7692,61.4602,61.6437,75140.0
2023-10-06 13:30:00,63.85,64.14,63.85,64.0,95704.0,61.6533,61.9333,61.6533,61.7982,95704.0
2023-10-06 14:00:00,63.98,64.34,63.98,64.32,90715.0,61.7789,62.1265,61.7789,62.1072,90715.0
2023-10-06 14:30:00,64.32,64.81,64.25,64.53,130911.0,62.1072,62.5803,62.0396,62.3099,130911.0
2023-10-06 15:00:00,64.5,64.6,64.35,64.57,149052.0,62.281,62.3775,62.1361,62.3486,149052.0
2023-10-06 15:30:00,64.59,64.7,64.37,64.55,494139.0,62.3679,62.4741,62.1554,62.3292,494139.0
2023-10-09 09:30:00,64.22,64.53,62.63,62.66,354621.0,62.0106,62.3099,60.4753,60.5043,354621.0
2023-10-09 10:00:00,62.65,62.74,62.0,62.31,451277.0,60.4946,60.5815,59.867,60.1663,451277.0
2023-10-09 10:30:00,62.32,62.82,62.25,62.71,416128.0,60.176,60.6588,60.1084,60.5525,416128.0
2023-10-09 11:00:00,62.74,63.03,62.58,62.79,299592.0,60.5815,60.8615,60.427,60.6298,299592.0
2023-10-09 11:30:00,62.79,62.84,62.31,62.43,139395.0,60.6298,60.6781,60.1663,60.2822,139395.0
2023-10-09 12:00:00,62.42,62.42,62.15,62.17,134561.0,60.2725,60.2725,60.0118,60.0311,134561.0
2023-10-09 12:30:00,62.19,62.28,61.92,62.05,190663.0,60.0504,60.1373,59.7897,59.9153,190663.0
2023-10-09 13:00:00,62.03,62.35,61.93,62.2,143398.0,59.8959,60.2049,59.7994,60.0601,143398.0
2023-10-09 13:30:00,62.2,62.63,62.18,62.55,164737.0,60.0601,60.4753,60.0408,60.3981,164737.0
2023-10-09 14:00:00,62.55,62.72,62.29,62.5,204005.0,60.3981,60.5622,60.147,60.3498,204005.0
2023-10-09 14:30:00,62.51,62.74,62.4,62.73,173918.0,60.3594,60.5815,60.2532,60.5719,173918.0
2023-10-09 15:00:00,62.71,62.92,62.63,62.92,182399.0,60.5525,60.7553,60.4753,60.7553,182399.0
2023-10-09 15:30:00,62.91,63.17,62.86,63.16,771636.0,60.7457,60.9967,60.6974,60.9871,771636.0
2023-10-10 09:30:00,63.89,64.29,63.29,63.48,379689.0,61.6919,62.0782,61.1126,61.2961,379689.0
2023-10-10 10:00:00,63.5,63.88,63.47,63.67,205197.0,61.3154,61.6823,61.2864,61.4795,205197.0
2023-10-10 10:30:00,63.71,63.75,63.0,63.09,263750.0,61.5181,61.5568,60.8326,60.9195,263750.0
2023-10-10 11:00:00,63.08,63.43,63.04,63.19,185057.0,60.9098,61.2478,60.8712,61.016,185057.0
2023-10-10 11:30:00,63.18,63.39,63.16,63.39,80832.0,61.0064,61.2092,60.9871,61.2092,80832.0
2023-10-10 12:00:00,63.39,63.63,63.35,63.5,110727.0,61.2092,61.4409,61.1705,61.3154,110727.0
2023-10-10 12:30:00,63.5,63.59,63.42,63.56,104361.0,61.3154,61.4023,61.2381,61.3733,104361.0
2023-10-10 13:00:00,63.55,63.56,63.21,63.24,78632.0,61.3636,61.3733,61.0353,61.0643,78632.0
2023-10-10 13:30:00,63.24,63.27,63.07,63.13,87747.0,61.0643,61.0933,60.9002,60.9581,87747.0
2023-10-10 14:00:00,63.14,63.25,63.01,63.09,94519.0,60.9678,61.074,60.8422,60.9195,94519.0
2023-10-10 14:30:00,63.1,63.18,62.92,62.96,93960.0,60.9291,61.0064,60.7553,60.7939,93960.0
2023-10-10 15:00:00,62.96,63.12,62.85,63.08,134486.0,60.7939,60.9484,60.6877,60.9098,134486.0
2023-10-10 15:30:00,63.07,63.28,62.93,63.22,486026.0,60.9002,61.1029,60.765,61.045,486026.0
2023-10-11 09:30:00,63.35,63.61,62.79,63.05,155723.0,61.1705,61.4216,60.6298,60.8808,155723.0
2023-10-11 10:00:00,63.09,63.23,62.34,62.38,107137.0,60.9195,61.0547,60.1953,60.2339,107137.0
2023-10-11 10:30:00,62.39,62.57,62.01,62.21,136119.0,60.2436,60.4174,59.8766,60.0697,136119.0
2023-10-11 11:00:00,62.2,62.35,62.01,62.11,136737.0,60.0601,60.2049,59.8766,59.9732,136737.0
2023-10-11 11:30:00,62.11,62.22,62.04,62.2,105350.0,59.9732,60.0794,59.9056,60.0601,105350.0
2023-10-11 12:00:00,62.22,62.27,61.84,61.86,74263.0,60.0794,60.1277,59.7125,59.7318,74263.0
2023-10-11 12:30:00,61.84,61.92,61.79,61.8,52613.0,59.7125,59.7897,59.6642,59.6739,52613.0
2023-10-11 13:00:00,61.79,61.89,61.69,61.86,59242.0,59.6642,59.7608,59.5676,59.7318,59242.0
2023-10-11 13:30:00,61.85,62.13,61.79,62.05,148961.0,59.7221,59.9925,59.6642,59.9153,148961.0
2023-10-11 14:00:00,62.06,62.14,61.84,61.99,86892.0,59.9249,60.0022,59.7125,59.8573,86892.0
2023-10-11 14:30:00,61.98,62.0,61.83,61.97,67852.0,59.8477,59.867,59.7028,59.838,67852.0
2023-10-11 15:00:00,61.97,62.01,61.87,61.91,70607.0,59.838,59.8766,59.7414,59.7801,70607.0
2023-10-11 15:30:00,61.9,62.08,61.86,62.02,475905.0,59.7704,59.9442,59.7318,59.8863,475905.0
2023-10-12 09:30:00,61.87,62.0,60.4,60.47,155672.0,59.7414,59.867,58.322,58.3896,155672.0
2023-10-12 10:00:00,60.47,60.5,59.9,59.94,296101.0,58.3896,58.4186,57.8392,57.8778,296101.0
2023-10-12 10:30:00,59.93,60.11,59.61,60.06,205277.0,57.8682,58.042,57.5592,57.9937,205277.0
2023-10-12 11:00:00,60.06,60.16,59.58,60.02,201056.0,57.9937,58.0903,57.5302,57.9551,201056.0
2023-10-12 11:30:00,60.04,60.09,59.74,60.01,90281.0,57.9744,58.0227,57.6847,57.9454,90281.0
2023-10-12 12:00:00,60.03,60.38,60.03,60.36,110838.0,57.9647,58.3027,57.9647,58.2834,110838.0
2023-10-12 12:30:00,60.37,60.42,59.83,59.9,194154.0,58.2931,58.3413,57.7716,57.8392,194154.0
2023-10-12 13:00:00,59.88,59.89,59.28,59.28,216330.0,57.8199,57.8296,57.2406,57.2406,216330.0
2023-10-12 13:30:00,59.26,59.45,59.13,59.29,188322.0,57.2212,57.4047,57.0957,57.2502,188322.0
2023-10-12 14:00:00,59.29,59.57,59.18,59.56,167844.0,57.2502,57.5206,57.144,57.5109,167844.0
2023-10-12 14:30:00,59.57,59.7,59.36,59.47,104597.0,57.5206,57.6461,57.3178,57.424,104597.0
2023-10-12 15:00:00,59.45,59.54,59.31,59.36,186136.0,57.4047,57.4916,57.2695,57.3178,186136.0
2023-10-12 15:30:00,59.36,59.66,59.35,59.56,896839.0,57.3178,57.6075,57.3081,57.5109,896839.0
2023-10-13 09:30:00,59.72,60.32,59.5,60.19,173927.0,57.6654,58.2448,57.453,58.1192,173927.0
2023-10-13 10:00:00,60.18,60.27,59.99,60.12,219071.0,58.1096,58.1965,57.9261,58.0517,219071.0
2023-10-13 10:30:00,60.11,60.11,59.63,59.69,172733.0,58.042,58.042,57.5785,57.6364,172733.0
2023-10-13 11:00:00,59.69,59.87,59.58,59.79,144921.0,57.6364,57.8103,57.5302,57.733,144921.0
2023-10-13 11:30:00,59.79,59.81,59.52,59.63,184489.0,57.733,57.7523,57.4723,57.5785,184489.0
2023-10-13 12:00:00,59.61,60.35,59.6,60.35,124207.0,57.5592,58.2737,57.5495,58.2737,124207.0
2023-10-13 12:30:00,60.35,60.53,60.23,60.43,165792.0,58.2737,58.4475,58.1579,58.351,165792.0
2023-10-13 13:00:00,60.44,60.67,60.35,60.55,119852.0,58.3606,58.5827,58.2737,58.4669,119852.0
2023-10-13 13:30:00,60.53,60.94,60.52,60.74,121692.0,58.4475,58.8434,58.4379,58.6503,121692.0
2023-10-13 14:00:00,60.74,60.83,60.61,60.69,116030.0,58.6503,58.7372,58.5248,58.602,116030.0
2023-10-13 14:30:00,60.68,60.8,60.5,60.55,115151.0,58.5924,58.7083,58.4186,58.4669,115151.0
2023-10-13 15:00:00,60.55,60.78,60.54,60.67,139131.0,58.4669,58.6889,58.4572,58.5827,139131.0
2023-10-13 15:30:00,60.67,61.04,60.66,61.03,746991.0,58.5827,58.94,58.5731,58.9303,746991.0
2023-10-16 09:30:00,61.29,61.77,60.54,61.21,143861.0,59.1814,59.6449,58.4572,59.1042,143861.0
2023-10-16 10:00:00,61.2,61.33,60.76,60.97,126380.0,59.0945,59.22,58.6696,58.8724,126380.0
2023-10-16 10:30:00,60.95,61.44,60.95,61.34,91465.0,58.8531,59.3262,58.8531,59.2297,91465.0
2023-10-16 11:00:00,61.36,61.46,61.25,61.39,230040.0,59.249,59.3456,59.1428,59.278,230040.0
2023-10-16 11:30:00,61.39,61.48,61.12,61.43,254436.0,59.278,59.3649,59.0172,59.3166,254436.0
2023-10-16 12:00:00,61.44,61.82,61.44,61.59,322023.0,59.3262,59.6932,59.3262,59.4711,322023.0
2023-10-16 12:30:00,61.55,61.58,61.41,61.55,91929.0,59.4325,59.4614,59.2973,59.4325,91929.0
2023-10-16 13:00:00,61.54,61.74,61.37,61.71,186976.0,59.4228,59.6159,59.2586,59.5869,186976.0
2023-10-16 13:30:00,61.73,61.74,61.58,61.63,91871.0,59.6063,59.6159,59.4614,59.5097,91871.0
2023-10-16 14:00:00,61.62,61.65,61.38,61.49,118112.0,59.5,59.529,59.2683,59.3745,118112.0
2023-10-16 14:30:00,61.48,61.5,61.23,61.48,86342.0,59.3649,59.3842,59.1235,59.3649,86342.0
2023-10-16 15:00:00,61.46,61.56,61.33,61.38,148123.0,59.3456,59.4421,59.22,59.2683,148123.0
2023-10-16 15:30:00,61.37,61.52,61.2,61.5,568628.0,59.2586,59.4035,59.0945,59.3842,568628.0
2023-10-17 09:30:00,61.14,62.26,61.14,61.59,222748.0,59.0366,60.118,59.0366,59.4711,222748.0
2023-10-17 10:00:00,61.57,62.14,61.56,61.74,122291.0,59.4518,60.0022,59.4421,59.6159,122291.0
2023-10-17 10:30:00,61.75,61.85,61.51,61.69,126451.0,59.6256,59.7221,59.3938,59.5676,126451.0
2023-10-17 11:00:00,61.67,61.92,61.64,61.88,85400.0,59.5483,59.7897,59.5194,59.7511,85400.0
2023-10-17 11:30:00,61.87,61.95,61.76,61.9,83854.0,59.7414,59.8187,59.6352,59.7704,83854.0
2023-10-17 12:00:00,61.9,61.98,61.79,61.92,73900.0,59.7704,59.8477,59.6642,59.7897,73900.0
2023-10-17 12:30:00,61.92,61.93,61.69,61.85,90814.0,59.7897,59.7994,59.5676,59.7221,90814.0
2023-10-17 13:00:00,61.84,61.87,61.71,61.8,83619.0,59.7125,59.7414,59.5869,59.6739,83619.0
2023-10-17 13:30:00,61.81,61.81,61.56,61.6,83530.0,59.6835,59.6835,59.4421,59.4807,83530.0
2023-10-17 14:00:00,61.6,61.63,61.49,61.52,70924.0,59.4807,59.5097,59.3745,59.4035,70924.0
2023-10-17 14:30:00,61.53,61.75,61.49,61.66,84799.0,59.4131,59.6256,59.3745,59.5387,84799.0
2023-10-17 15:00:00,61.65,61.87,61.61,61.8,138517.0,59.529,59.7414,59.4904,59.6739,138517.0
2023-10-17 15:30:00,61.8,61.88,61.58,61.86,342027.0,59.6739,59.7511,59.4614,59.7318,342027.0
2023-10-18 09:30:00,61.89,62.55,61.73,62.21,92115.0,59.7608,60.3981,59.6063,60.0697,92115.0
2023-10-18 10:00:00,62.21,62.41,62.03,62.03,56267.0,60.0697,60.2629,59.8959,59.8959,56267.0
2023-10-18 10:30:00,62.04,62.24,61.6,61.84,108865.0,59.9056,60.0987,59.4807,59.7125,108865.0
2023-10-18 11:00:00,61.85,61.96,61.65,61.78,380683.0,59.7221,59.8283,59.529,59.6545,380683.0
2023-10-18 11:30:00,61.77,61.77,61.22,61.22,56177.0,59.6449,59.6449,59.1138,59.1138,56177.0
2023-10-18 12:00:00,61.23,61.54,61.19,61.41,97082.0,59.1235,59.4228,59.0848,59.2973,97082.0
2023-10-18 12:30:00,61.39,61.5,61.32,61.48,38280.0,59.278,59.3842,59.2104,59.3649,38280.0
2023-10-18 13:00:00,61.48,61.73,61.44,61.5,39141.0,59.3649,59.6063,59.3262,59.3842,39141.0
2023-10-18 13:30:00,61.52,61.57,61.31,61.54,56666.0,59.4035,59.4518,59.2007,59.4228,56666.0
2023-10-18 14:00:00,61.54,61.67,61.47,61.55,48327.0,59.4228,59.5483,59.3552,59.4325,48327.0
2023-10-18 14:30:00,61.55,61.6,61.29,61.35,65022.0,59.4325,59.4807,59.1814,59.2393,65022.0
2023-10-18 15:00:00,61.34,61.41,61.21,61.39,108617.0,59.2297,59.2973,59.1042,59.278,108617.0
2023-10-18 15:30:00,61.4,61.52,61.18,61.21,424958.0,59.2876,59.4035,59.0752,59.1042,424958.0
2023-10-19 09:30:00,61.11,61.33,60.85,61.02,89006.0,59.0076,59.22,58.7565,58.9207,89006.0
2023-10-19 10:00:00,61.0,61.05,60.6,60.73,96260.0,58.9014,58.9497,58.5151,58.6407,96260.0
2023-10-19 10:30:00,60.72,60.91,60.67,60.83,44156.0,58.631,58.8145,58.5827,58.7372,44156.0
2023-10-19 11:00:00,60.81,60.86,60.51,60.65,73631.0,58.7179,58.7662,58.4282,58.5634,73631.0
2023-10-19 11:30:00,60.65,61.02,60.6,60.86,95942.0,58.5634,58.9207,58.5151,58.7662,95942.0
2023-10-19 12:00:00,60.84,61.19,60.47,60.51,97432.0,58.7469,59.0848,58.3896,58.4282,97432.0
2023-10-19 12:30:00,60.55,60.87,60.43,60.8,73204.0,58.4669,58.7758,58.351,58.7083,73204.0
2023-10-19 13:00:00,60.83,60.96,60.67,60.8,103321.0,58.7372,58.8628,58.5827,58.7083,103321.0
2023-10-19 13:30:00,60.82,60.86,60.39,60.47,90166.0,58.7276,58.7662,58.3124,58.3896,90166.0
2023-10-19 14:00:00,60.46,60.59,60.38,60.44,74282.0,58.38,58.5055,58.3027,58.3606,74282.0
2023-10-19 14:30:00,60.44,60.47,60.31,60.39,73466.0,58.3606,58.3896,58.2351,58.3124,73466.0
2023-10-19 15:00:00,60.38,60.38,60.03,60.12,115574.0,58.3027,58.3027,57.9647,58.0517,115574.0
2023-10-19 15:30:00,60.13,60.2,59.94,60.02,450327.0,58.0613,58.1289,57.8778,57.9551,450327.0
2023-10-20 09:30:00,60.2,60.36,59.77,59.91,184348.0,58.1289,58.2834,57.7137,57.8489,184348.0
2023-10-20 10:00:00,59.9,60.03,59.72,59.96,77384.0,57.8392,57.9647,57.6654,57.8972,77384.0
2023-10-20 10:30:00,59.95,60.37,59.9,60.37,118918.0,57.8875,58.2931,57.8392,58.2931,118918.0
2023-10-20 11:00:00,60.38,60.52,60.29,60.31,177637.0,58.3027,58.4379,58.2158,58.2351,177637.0
2023-10-20 11:30:00,60.3,60.35,60.08,60.2,194345.0,58.2255,58.2737,58.013,58.1289,194345.0
2023-10-20 12:00:00,60.2,60.3,59.97,60.28,86714.0,58.1289,58.2255,57.9068,58.2061,86714.0
2023-10-20 12:30:00,60.29,60.3,60.01,60.09,97233.0,58.2158,58.2255,57.9454,58.0227,97233.0
2023-10-20 13:00:00,60.07,60.11,59.88,60.0,108287.0,58.0034,58.042,57.8199,57.9358,108287.0
2023-10-20 13:30:00,60.0,60.1,59.94,60.05,70073.0,57.9358,58.0323,57.8778,57.9841,70073.0
2023-10-20 14:00:00,60.07,60.1,59.74,59.8,63831.0,58.0034,58.0323,57.6847,57.7427,63831.0
2023-10-20 14:30:00,59.8,59.98,59.76,59.88,79410.0,57.7427,57.9165,57.704,57.8199,79410.0
2023-10-20 15:00:00,59.89,60.0,59.77,59.87,102095.0,57.8296,57.9358,57.7137,57.8103,102095.0
2023-10-20 15:30:00,59.87,59.89,59.56,59.76,440584.0,57.8103,57.8296,57.5109,57.704,440584.0
2023-10-23 09:30:00,59.7,60.2,59.45,60.05,1334925.0,57.6461,58.1289,57.4047,57.9841,1334925.0
2023-10-23 10:00:00,60.03,60.51,59.96,60.34,126717.0,57.9647,58.4282,57.8972,58.2641,126717.0
2023-10-23 10:30:00,60.33,60.44,60.22,60.27,93016.0,58.2544,58.3606,58.1482,58.1965,93016.0
2023-10-23 11:00:00,60.26,60.72,60.24,60.67,113894.0,58.1868,58.631,58.1675,58.5827,113894.0
2023-10-23 11:30:00,60.67,60.73,60.49,60.67,93193.0,58.5827,58.6407,58.4089,58.5827,93193.0
2023-10-23 12:00:00,60.67,60.98,60.64,60.96,112670.0,58.5827,58.8821,58.5538,58.8628,112670.0
2023-10-23 12:30:00,60.95,61.1,60.85,61.06,105243.0,58.8531,58.9979,58.7565,58.9593,105243.0
2023-10-23 13:00:00,61.05,61.17,60.94,61.05,192766.0,58.9497,59.0655,58.8434,58.9497,192766.0
2023-10-23 13:30:00,61.05,61.49,60.93,61.4,308370.0,58.9497,59.3745,58.8338,59.2876,308370.0
2023-10-23 14:00:00,61.4,61.4,60.97,61.3,154811.0,59.2876,59.2876,58.8724,59.1911,154811.0
2023-10-23 14:30:00,61.3,61.44,61.2,61.25,171547.0,59.1911,59.3262,59.0945,59.1428,171547.0
2023-10-23 15:00:00,61.25,61.25,60.79,60.86,199171.0,59.1428,59.1428,58.6986,58.7662,199171.0
2023-10-23 15:30:00,60.87,61.0,60.73,60.85,497166.0,58.7758,58.9014,58.6407,58.7565,497166.0
2023-10-24 09:30:00,61.12,61.96,61.12,61.7,833330.0,59.0172,59.8283,59.0172,59.5773,833330.0
2023-10-24 10:00:00,61.7,62.24,61.58,62.15,163412.0,59.5773,60.0987,59.4614,60.0118,163412.0
2023-10-24 10:30:00,62.1,62.15,61.83,62.0,82345.0,59.9635,60.0118,59.7028,59.867,82345.0
2023-10-24 11:00:00,62.0,62.33,61.89,61.93,102969.0,59.867,60.1856,59.7608,59.7994,102969.0
2023-10-24 11:30:00,61.92,62.38,61.78,62.26,123454.0,59.7897,60.2339,59.6545,60.118,123454.0
2023-10-24 12:00:00,62.26,62.5,61.98,62.16,144622.0,60.118,60.3498,59.8477,60.0215,144622.0
2023-10-24 12:30:00,62.16,62.4,62.11,62.34,109600.0,60.0215,60.2532,59.9732,60.1953,109600.0
2023-10-24 13:00:00,62.33,62.52,62.26,62.52,86644.0,60.1856,60.3691,60.118,60.3691,86644.0
2023-10-24 13:30:00,62.52,62.65,62.42,62.53,72116.0,60.3691,60.4946,60.2725,60.3787,72116.0
2023-10-24 14:00:00,62.53,62.63,62.37,62.43,92681.0,60.3787,60.4753,60.2242,60.2822,92681.0
2023-10-24 14:30:00,62.45,62.58,62.3,62.3,83842.0,60.3015,60.427,60.1567,60.1567,83842.0
2023-10-24 15:00:00,62.28,62.55,62.17,62.55,299216.0,60.1373,60.3981,60.0311,60.3981,299216.0
2023-10-24 15:30:00,62.55,62.78,62.27,62.3,407118.0,60.3981,60.6201,60.1277,60.1567,407118.0
2023-10-25 09:30:00,62.23,62.88,62.1,62.66,92502.0,60.0891,60.7167,59.9635,60.5043,92502.0
2023-10-25 10:00:00,62.68,62.84,62.56,62.72,98910.0,60.5236,60.6781,60.4077,60.5622,98910.0
2023-10-25 10:30:00,62.71,63.25,62.71,63.2,115464.0,60.5525,61.074,60.5525,61.0257,115464.0
2023-10-25 11:00:00,63.18,63.83,63.11,63.78,150976.0,61.0064,61.634,60.9388,61.5857,150976.0
2023-10-25 11:30:00,63.8,63.99,63.7,63.86,187379.0,61.605,61.7885,61.5085,61.663,187379.0
2023-10-25 12:00:00,63.84,64.08,63.76,63.87,81503.0,61.6437,61.8754,61.5664,61.6726,81503.0
2023-10-25 12:30:00,63.88,64.09,63.76,63.85,121957.0,61.6823,61.8851,61.5664,61.6533,121957.0
2023-10-25 13:00:00,63.86,63.96,63.72,63.87,104975.0,61.663,61.7595,61.5278,61.6726,104975.0
2023-10-25 13:30:00,63.85,64.07,63.8,64.06,105949.0,61.6533,61.8658,61.605,61.8561,105949.0
2023-10-25 14:00:00,64.06,64.35,64.02,64.34,182813.0,61.8561,62.1361,61.8175,62.1265,182813.0
2023-10-25 14:30:00,64.33,64.53,64.31,64.45,119193.0,62.1168,62.3099,62.0975,62.2327,119193.0
2023-10-25 15:00:00,64.45,64.5,64.35,64.37,159838.0,62.2327,62.281,62.1361,62.1554,159838.0
2023-10-25 15:30:00,64.37,64.65,64.33,64.39,443938.0,62.1554,62.4258,62.1168,62.1747,443938.0
2023-10-26 09:30:00,64.26,64.87,64.0,64.67,243254.0,62.0492,62.6382,61.7982,62.4451,243254.0
2023-10-26 10:00:00,64.65,65.27,64.43,65.1,219448.0,62.4258,63.0245,62.2134,62.8603,219448.0
2023-10-26 10:30:00,65.11,65.46,64.9,65.1,217520.0,62.87,63.2079,62.6672,62.8603,217520.0
2023-10-26 11:00:00,65.11,65.41,64.94,65.3,172543.0,62.87,63.1597,62.7058,63.0534,172543.0
2023-10-26 11:30:00,65.31,65.32,64.9,65.04,74171.0,63.0631,63.0728,62.6672,62.8024,74171.0
2023-10-26 12:00:00,65.04,65.16,64.89,65.14,114077.0,62.8024,62.9183,62.6575,62.8989,114077.0
2023-10-26 12:30:00,65.12,65.18,64.59,64.63,85112.0,62.8796,62.9376,62.3679,62.4065,85112.0
2023-10-26 13:00:00,64.62,64.89,64.39,64.81,131133.0,62.3968,62.6575,62.1747,62.5803,131133.0
2023-10-26 13:30:00,64.81,64.86,64.72,64.78,88445.0,62.5803,62.6286,62.4934,62.5513,88445.0
2023-10-26 14:00:00,64.77,64.85,64.68,64.85,114889.0,62.5417,62.6189,62.4548,62.6189,114889.0
2023-10-26 14:30:00,64.84,65.11,64.77,65.02,164881.0,62.6093,62.87,62.5417,62.7831,164881.0
2023-10-26 15:00:00,65.03,65.14,64.73,64.76,131214.0,62.7927,62.8989,62.5031,62.532,131214.0
2023-10-26 15:30:00,64.75,64.77,64.39,64.44,436165.0,62.5224,62.5417,62.1747,62.223,436165.0
2023-10-27 09:30:00,64.27,64.75,64.01,64.36,65642.0,62.0589,62.5224,61.8078,62.1458,65642.0
2023-10-27 10:00:00,64.38,64.56,64.2,64.46,49115.0,62.1651,62.3389,61.9913,62.2423,49115.0
2023-10-27 10:30:00,64.49,64.65,64.43,64.45,68477.0,62.2713,62.4258,62.2134,62.2327,68477.0
2023-10-27 11:00:00,64.45,64.52,63.59,63.62,90015.0,62.2327,62.3003,61.4023,61.4312,90015.0
2023-10-27 11:30:00,63.63,63.65,63.19,63.28,42572.0,61.4409,61.4602,61.016,61.1029,42572.0
2023-10-27 12:00:00,63.31,63.31,63.12,63.27,86227.0,61.1319,61.1319,60.9484,61.0933,86227.0
2023-10-27 12:30:00,63.25,63.35,63.01,63.07,75452.0,61.074,61.1705,60.8422,60.9002,75452.0
2023-10-27 13:00:00,63.06,63.14,62.98,63.03,71705.0,60.8905,60.9678,60.8133,60.8615,71705.0
2023-10-27 13:30:00,63.02,63.17,62.93,63.16,41314.0,60.8519,60.9967,60.765,60.9871,41314.0
2023-10-27 14:00:00,63.16,63.31,62.77,62.79,85874.0,60.9871,61.1319,60.6105,60.6298,85874.0
2023-10-27 14:30:00,62.78,63.12,62.69,62.76,67722.0,60.6201,60.9484,60.5332,60.6008,67722.0
2023-10-27 15:00:00,62.77,62.89,62.74,62.79,73231.0,60.6105,60.7264,60.5815,60.6298,73231.0
2023-10-27 15:30:00,62.8,63.04,62.54,62.99,314329.0,60.6394,60.8712,60.3884,60.8229,314329.0
2023-10-30 09:30:00,63.36,63.83,63.07,63.2,94257.0,61.1802,61.634,60.9002,61.0257,94257.0
2023-10-30 10:00:00,63.23,63.26,62.72,63.16,99569.0,61.0547,61.0836,60.5622,60.9871,99569.0
2023-10-30 10:30:00,63.15,63.24,62.93,63.13,79197.0,60.9774,61.0643,60.765,60.9581,79197.0
2023-10-30 11:00:00,63.12,63.39,63.05,63.26,109927.0,60.9484,61.2092,60.8808,61.0836,109927.0
2023-10-30 11:30:00,63.26,63.34,63.15,63.19,48516.0,61.0836,61.1609,60.9774,61.016,48516.0
2023-10-30 12:00:00,63.2,63.34,63.13,63.2,38193.0,61.0257,61.1609,60.9581,61.0257,38193.0
2023-10-30 12:30:00,63.2,63.28,62.92,63.28,51767.0,61.0257,61.1029,60.7553,61.1029,51767.0
2023-10-30 13:00:00,63.29,63.69,63.22,63.66,66647.0,61.1126,61.4988,61.045,61.4699,66647.0
2023-10-30 13:30:00,63.67,63.73,63.42,63.61,98275.0,61.4795,61.5375,61.2381,61.4216,98275.0
2023-10-30 14:00:00,63.6,63.83,63.58,63.67,74142.0,61.4119,61.634,61.3926,61.4795,74142.0
2023-10-30 14:30:00,63.68,63.95,63.63,63.81,106329.0,61.4892,61.7499,61.4409,61.6147,106329.0
2023-10-30 15:00:00,63.84,64.05,63.79,63.9,84022.0,61.6437,61.8464,61.5954,61.7016,84022.0
2023-10-30 15:30:00,63.89,63.96,63.73,63.77,329739.0,61.6919,61.7595,61.5375,61.5761,329739.0
2023-10-31 09:30:00,64.15,64.49,63.7,63.83,244390.0,61.943,62.2713,61.5085,61.634,244390.0
2023-10-31 10:00:00,63.78,63.99,63.41,63.61,167200.0,61.5857,61.7885,61.2285,61.4216,167200.0
2023-10-31 10:30:00,63.65,63.75,63.49,63.65,101000.0,61.4602,61.5568,61.3057,61.4602,101000.0
2023-10-31 11:00:00,63.67,63.68,63.45,63.58,56997.0,61.4795,61.4892,61.2671,61.3926,56997.0
2023-10-31 11:30:00,63.52,63.69,63.47,63.68,60815.0,61.3347,61.4988,61.2864,61.4892,60815.0
2023-10-31 12:00:00,63.68,63.76,63.34,63.36,108643.0,61.4892,61.5664,61.1609,61.1802,108643.0
2023-10-31 12:30:00,63.36,63.63,63.28,63.55,59899.0,61.1802,61.4409,61.1029,61.3636,59899.0
2023-10-31 13:00:00,63.56,63.84,63.56,63.67,42696.0,61.3733,61.6437,61.3733,61.4795,42696.0
2023-10-31 13:30:00,63.68,63.76,63.46,63.54,67626.0,61.4892,61.5664,61.2767,61.354,67626.0
2023-10-31 14:00:00,63.56,63.78,63.55,63.77,50439.0,61.3733,61.5857,61.3636,61.5761,50439.0
2023-10-31 14:30:00,63.75,63.94,63.71,63.93,58792.0,61.5568,61.7402,61.5181,61.7306,58792.0
2023-10-31 15:00:00,63.95,64.06,63.89,63.9,92969.0,61.7499,61.8561,61.6919,61.7016,92969.0
2023-10-31 15:30:00,63.89,63.93,63.48,63.9,531527.0,61.6919,61.7306,61.2961,61.7016,531527.0
2023-11-01 09:30:00,64.05,64.21,63.57,63.98,86124.0,61.8464,62.0009,61.383,61.7789,86124.0
2023-11-01 10:00:00,64.02,64.86,63.96,64.86,64405.0,61.8175,62.6286,61.7595,62.6286,64405.0
2023-11-01 10:30:00,64.86,65.01,64.59,64.69,95919.0,62.6286,62.7734,62.3679,62.4644,95919.0
2023-11-01 11:00:00,64.71,64.71,64.25,64.38,42835.0,62.4837,62.4837,62.0396,62.1651,42835.0
2023-11-01 11:30:00,64.36,64.79,64.36,64.62,49751.0,62.1458,62.561,62.1458,62.3968,49751.0
2023-11-01 12:00:00,64.63,64.66,64.47,64.51,43836.0,62.4065,62.4355,62.252,62.2906,43836.0
2023-11-01 12:30:00,64.49,64.6,64.47,64.5,31526.0,62.2713,62.3775,62.252,62.281,31526.0
2023-11-01 13:00:00,64.52,64.53,64.16,64.25,41322.0,62.3003,62.3099,61.9527,62.0396,41322.0
2023-11-01 13:30:00,64.25,64.37,64.18,64.37,32710.0,62.0396,62.1554,61.972,62.1554,32710.0
2023-11-01 14:00:00,64.38,64.5,64.03,64.35,40268.0,62.1651,62.281,61.8271,62.1361,40268.0
2023-11-01 14:30:00,64.34,64.61,64.32,64.57,84736.0,62.1265,62.3872,62.1072,62.3486,84736.0
2023-11-01 15:00:00,64.59,64.82,64.58,64.67,74900.0,62.3679,62.59,62.3582,62.4451,74900.0
2023-11-01 15:30:00,64.67,64.69,64.09,64.11,221963.0,62.4451,62.4644,61.8851,61.9044,221963.0
2023-11-02 09:30:00,64.6,65.03,64.47,64.6,96243.0,62.3775,62.7927,62.252,62.3775,96243.0
2023-11-02 10:00:00,64.6,64.94,64.6,64.86,66188.0,62.3775,62.7058,62.3775,62.6286,66188.0
2023-11-02 10:30:00,64.88,65.35,64.88,65.32,74070.0,62.6479,63.1017,62.6479,63.0728,74070.0
2023-11-02 11:00:00,65.29,65.34,65.04,65.05,46767.0,63.0438,63.0921,62.8024,62.812,46767.0
2023-11-02 11:30:00,65.03,65.3,64.86,64.86,70547.0,62.7927,63.0534,62.6286,62.6286,70547.0
2023-11-02 12:00:00,64.83,64.92,64.64,64.71,52342.0,62.5996,62.6865,62.4161,62.4837,52342.0
2023-11-02 12:30:00,64.72,64.88,64.66,64.77,60679.0,62.4934,62.6479,62.4355,62.5417,60679.0
2023-11-02 13:00:00,64.78,64.98,64.73,64.76,35321.0,62.5513,62.7444,62.5031,62.532,35321.0
2023-11-02 13:30:00,64.77,64.82,64.6,64.74,60791.0,62.5417,62.59,62.3775,62.5127,60791.0
2023-11-02 14:00:00,64.77,64.92,64.62,64.87,89307.0,62.5417,62.6865,62.3968,62.6382,89307.0
2023-11-02 14:30:00,64.87,65.03,64.71,64.74,92137.0,62.6382,62.7927,62.4837,62.5127,92137.0
2023-11-02 15:00:00,64.73,64.8,64.64,64.71,73581.0,62.5031,62.5706,62.4161,62.4837,73581.0
2023-11-02 15:30:00,64.71,64.82,64.62,64.82,226914.0,62.4837,62.59,62.3968,62.59,226914.0
2023-11-03 09:30:00,65.7,65.91,65.19,65.45,68260.0,63.4397,63.6425,62.9472,63.1983,68260.0
2023-11-03 10:00:00,65.49,65.74,65.42,65.61,52627.0,63.2369,63.4783,63.1693,63.3528,52627.0
2023-11-03 10:30:00,65.59,65.74,65.4,65.44,65640.0,63.3335,63.4783,63.15,63.1886,65640.0
2023-11-03 11:00:00,65.44,65.45,65.17,65.19,44386.0,63.1886,63.1983,62.9279,62.9472,44386.0
2023-11-03 11:30:00,65.2,65.43,65.18,65.34,41052.0,62.9569,63.179,62.9376,63.0921,41052.0
2023-11-03 12:00:00,65.35,65.46,65.18,65.34,47329.0,63.1017,63.2079,62.9376,63.0921,47329.0
2023-11-03 12:30:00,65.35,65.47,65.29,65.29,35717.0,63.1017,63.2176,63.0438,63.0438,35717.0
2023-11-03 13:00:00,65.29,65.34,65.02,65.04,56853.0,63.0438,63.0921,62.7831,62.8024,56853.0
2023-11-03 13:30:00,65.06,65.21,65.03,65.17,41444.0,62.8217,62.9665,62.7927,62.9279,41444.0
2023-11-03 14:00:00,65.18,65.22,65.01,65.04,30525.0,62.9376,62.9762,62.7734,62.8024,30525.0
2023-11-03 14:30:00,65.02,65.07,64.84,65.07,52726.0,62.7831,62.8314,62.6093,62.8314,52726.0
2023-11-03 15:00:00,65.05,65.25,64.97,65.02,44887.0,62.812,63.0052,62.7348,62.7831,44887.0
2023-11-03 15:30:00,65.01,65.09,64.9,64.97,167076.0,62.7734,62.8507,62.6672,62.7348,167076.0
2023-11-06 09:30:00,64.59,65.37,64.49,65.03,49780.0,62.3679,63.121,62.2713,62.7927,49780.0
2023-11-06 10:00:00,65.06,65.27,65.06,65.21,22051.0,62.8217,63.0245,62.8217,62.9665,22051.0
2023-11-06 10:30:00,65.19,65.34,65.07,65.14,18620.0,62.9472,63.0921,62.8314,62.8989,18620.0
2023-11-06 11:00:00,65.14,65.27,65.06,65.25,29644.0,62.8989,63.0245,62.8217,63.0052,29644.0
2023-11-06 11:30:00,65.23,65.23,64.95,64.96,19310.0,62.9858,62.9858,62.7155,62.7251,19310.0
2023-11-06 12:00:00,65.01,65.12,64.98,65.12,18012.0,62.7734,62.8796,62.7444,62.8796,18012.0
2023-11-06 12:30:00,65.1,65.25,65.05,65.21,17095.0,62.8603,63.0052,62.812,62.9665,17095.0
2023-11-06 13:00:00,65.22,65.23,65.03,65.17,15924.0,62.9762,62.9858,62.7927,62.9279,15924.0
2023-11-06 13:30:00,65.14,65.15,64.95,65.01,27341.0,62.8989,62.9086,62.7155,62.7734,27341.0
2023-11-06 14:00:00,65.02,65.04,64.9,64.99,27553.0,62.7831,62.8024,62.6672,62.7541,27553.0
2023-11-06 14:30:00,64.98,65.07,64.85,64.88,54969.0,62.7444,62.8314,62.6189,62.6479,54969.0
2023-11-06 15:00:00,64.88,65.02,64.84,64.87,29006.0,62.6479,62.7831,62.6093,62.6382,29006.0
2023-11-06 15:30:00,64.86,64.92,64.65,64.71,141927.0,62.6286,62.6865,62.4258,62.4837,141927.0
2023-11-07 09:30:00,64.59,64.76,64.28,64.75,37455.0,62.3679,62.532,62.0685,62.5224,37455.0
2023-11-07 10:00:00,64.7,64.91,64.63,64.82,23573.0,62.4741,62.6769,62.4065,62.59,23573.0
2023-11-07 10:30:00,64.81,64.95,64.57,64.62,22263.0,62.5803,62.7155,62.3486,62.3968,22263.0
2023-11-07 11:00:00,64.61,64.97,64.57,64.94,17681.0,62.3872,62.7348,62.3486,62.7058,17681.0
2023-11-07 11:30:00,64.95,65.1,64.83,64.89,22429.0,62.7155,62.8603,62.5996,62.6575,22429.0
2023-11-07 12:00:00,64.88,64.88,64.57,64.68,31161.0,62.6479,62.6479,62.3486,62.4548,31161.0
2023-11-07 12:30:00,64.65,64.86,64.59,64.86,20396.0,62.4258,62.6286,62.3679,62.6286,20396.0
2023-11-07 13:00:00,64.86,64.97,64.81,64.84,20547.0,62.6286,62.7348,62.5803,62.6093,20547.0
2023-11-07 13:30:00,64.84,64.86,64.7,64.78,18296.0,62.6093,62.6286,62.4741,62.5513,18296.0
2023-11-07 14:00:00,64.77,64.9,64.75,64.79,13628.0,62.5417,62.6672,62.5224,62.561,13628.0
2023-11-07 14:30:00,64.79,64.89,64.73,64.76,21100.0,62.561,62.6575,62.5031,62.532,21100.0
2023-11-07 15:00:00,64.76,64.83,64.61,64.75,31866.0,62.532,62.5996,62.3872,62.5224,31866.0
2023-11-07 15:30:00,64.75,64.81,64.69,64.78,160205.0,62.5224,62.5803,62.4644,62.5513,160205.0
2023-11-08 09:30:00,64.95,65.05,64.41,64.52,65722.0,62.7155,62.812,62.1941,62.3003,65722.0
2023-11-08 10:00:00,64.46,65.11,64.45,64.98,37553.0,62.2423,62.87,62.2327,62.7444,37553.0
2023-11-08 10:30:00,65.05,65.11,64.86,64.91,37050.0,62.812,62.87,62.6286,62.6769,37050.0
2023-11-08 11:00:00,64.97,65.04,64.83,64.97,36505.0,62.7348,62.8024,62.5996,62.7348,36505.0
2023-11-08 11:30:00,64.93,65.09,64.82,64.96,25758.0,62.6962,62.8507,62.59,62.7251,25758.0
2023-11-08 12:00:00,64.96,64.97,64.66,64.75,18715.0,62.7251,62.7348,62.4355,62.5224,18715.0
2023-11-08 12:30:00,64.75,64.84,64.63,64.7,22894.0,62.5224,62.6093,62.4065,62.4741,22894.0
2023-11-08 13:00:00,64.74,64.94,64.74,64.94,29826.0,62.5127,62.7058,62.5127,62.7058,29826.0
2023-11-08 13:30:00,64.96,65.03,64.92,65.02,44431.0,62.7251,62.7927,62.6865,62.7831,44431.0
2023-11-08 14:00:00,65.02,65.18,65.01,65.13,47423.0,62.7831,62.9376,62.7734,62.8893,47423.0
2023-11-08 14:30:00,65.13,65.2,65.11,65.15,59191.0,62.8893,62.9569,62.87,62.9086,59191.0
2023-11-08 15:00:00,65.17,65.33,65.11,65.24,80092.0,62.9279,63.0824,62.87,62.9955,80092.0
2023-11-08 15:30:00,65.24,65.38,65.21,65.3,224374.0,62.9955,63.1307,62.9665,63.0534,224374.0
2023-11-09 09:30:00,65.51,65.68,64.81,65.04,32195.0,63.2562,63.4204,62.5803,62.8024,32195.0
2023-11-09 10:00:00,65.01,65.11,64.67,64.73,41040.0,62.7734,62.87,62.4451,62.5031,41040.0
2023-11-09 10:30:00,64.75,64.91,64.66,64.81,19773.0,62.5224,62.6769,62.4355,62.5803,19773.0
2023-11-09 11:00:00,64.81,64.92,64.78,64.82,28014.0,62.5803,62.6865,62.5513,62.59,28014.0
2023-11-09 11:30:00,64.83,64.84,64.45,64.52,25845.0,62.5996,62.6093,62.2327,62.3003,25845.0
2023-11-09 12:00:00,64.54,64.83,64.51,64.82,28636.0,62.3196,62.5996,62.2906,62.59,28636.0
2023-11-09 12:30:00,64.79,64.82,64.7,64.77,35756.0,62.561,62.59,62.4741,62.5417,35756.0
2023-11-09 13:00:00,64.77,64.78,64.52,64.55,37993.0,62.5417,62.5513,62.3003,62.3292,37993.0
2023-11-09 13:30:00,64.56,64.63,64.34,64.47,25667.0,62.3389,62.4065,62.1265,62.252,25667.0
2023-11-09 14:00:00,64.47,64.53,64.3,64.46,95364.0,62.252,62.3099,62.0878,62.2423,95364.0
2023-11-09 14:30:00,64.45,64.64,64.44,64.58,38505.0,62.2327,62.4161,62.223,62.3582,38505.0
2023-11-09 15:00:00,64.6,64.75,64.6,64.66,38741.0,62.3775,62.5224,62.3775,62.4355,38741.0
2023-11-09 15:30:00,64.68,64.72,64.47,64.57,165509.0,62.4548,62.4934,62.252,62.3486,165509.0
2023-11-10 09:30:00,64.62,64.71,64.09,64.15,21464.0,62.3968,62.4837,61.8851,61.943,21464.0
2023-11-10 10:00:00,64.09,64.48,64.08,64.36,33025.0,61.8851,62.2617,61.8754,62.1458,33025.0
2023-11-10 10:30:00,64.39,64.63,64.26,64.4,89668.0,62.1747,62.4065,62.0492,62.1844,89668.0
2023-11-10 11:00:00,64.38,64.6,64.24,64.34,38305.0,62.1651,62.3775,62.0299,62.1265,38305.0
2023-11-10 11:30:00,64.34,64.43,64.26,64.28,22546.0,62.1265,62.2134,62.0492,62.0685,22546.0
2023-11-10 12:00:00,64.3,64.45,64.27,64.4,14612.0,62.0878,62.2327,62.0589,62.1844,14612.0
2023-11-10 12:30:00,64.39,64.63,64.36,64.61,27124.0,62.1747,62.4065,62.1458,62.3872,27124.0
2023-11-10 13:00:00,64.63,64.77,64.53,64.73,23056.0,62.4065,62.5417,62.3099,62.5031,23056.0
2023-11-10 13:30:00,64.72,64.76,64.63,64.74,33447.0,62.4934,62.532,62.4065,62.5127,33447.0
2023-11-10 14:00:00,64.76,64.92,64.75,64.87,17932.0,62.532,62.6865,62.5224,62.6382,17932.0
2023-11-10 14:30:00,64.88,64.88,64.67,64.69,23478.0,62.6479,62.6479,62.4451,62.4644,23478.0
2023-11-10 15:00:00,64.67,64.75,64.6,64.69,60300.0,62.4451,62.5224,62.3775,62.4644,60300.0
2023-11-10 15:30:00,64.7,64.97,64.7,64.93,107529.0,62.4741,62.7348,62.4741,62.6962,107529.0
2023-11-13 09:30:00,64.93,65.77,64.93,65.52,87409.0,62.6962,63.5073,62.6962,63.2659,87409.0
2023-11-13 10:00:00,65.49,65.59,65.2,65.52,61236.0,63.2369,63.3335,62.9569,63.2659,61236.0
2023-11-13 10:30:00,65.51,65.58,65.37,65.4,47670.0,63.2562,63.3238,63.121,63.15,47670.0
2023-11-13 11:00:00,65.4,65.4,65.15,65.33,54447.0,63.15,63.15,62.9086,63.0824,54447.0
2023-11-13 11:30:00,65.34,65.59,65.15,65.55,45218.0,63.0921,63.3335,62.9086,63.2948,45218.0
2023-11-13 12:00:00,65.53,65.56,65.2,65.3,26157.0,63.2755,63.3045,62.9569,63.0534,26157.0
2023-11-13 12:30:00,65.31,65.32,65.11,65.19,32673.0,63.0631,63.0728,62.87,62.9472,32673.0
2023-11-13 13:00:00,65.2,65.26,65.15,65.17,26325.0,62.9569,63.0148,62.9086,62.9279,26325.0
2023-11-13 13:30:00,65.17,65.35,65.13,65.19,36626.0,62.9279,63.1017,62.8893,62.9472,36626.0
2023-11-13 14:00:00,65.18,65.26,65.01,65.11,36188.0,62.9376,63.0148,62.7734,62.87,36188.0
2023-11-13 14:30:00,65.09,65.19,65.01,65.03,36623.0,62.8507,62.9472,62.7734,62.7927,36623.0
2023-11-13 15:00:00,65.03,65.13,64.99,65.11,61349.0,62.7927,62.8893,62.7541,62.87,61349.0
2023-11-13 15:30:00,65.1,65.17,65.02,65.1,118715.0,62.8603,62.9279,62.7831,62.8603,118715.0
2023-11-14 09:30:00,65.8,66.05,65.51,65.98,55453.0,63.5362,63.7776,63.2562,63.71,55453.0
2023-11-14 10:00:00,65.98,66.23,65.91,65.92,51924.0,63.71,63.9514,63.6425,63.6521,51924.0
2023-11-14 10:30:00,65.9,66.01,65.81,65.91,70722.0,63.6328,63.739,63.5459,63.6425,70722.0
2023-11-14 11:00:00,65.93,66.19,65.88,65.93,119281.0,63.6618,63.9128,63.6135,63.6618,119281.0
2023-11-14 11:30:00,65.94,65.96,65.73,65.73,52990.0,63.6714,63.6907,63.4686,63.4686,52990.0
2023-11-14 12:00:00,65.73,65.77,65.56,65.73,44193.0,63.4686,63.5073,63.3045,63.4686,44193.0
2023-11-14 12:30:00,65.74,65.92,65.71,65.88,28246.0,63.4783,63.6521,63.4493,63.6135,28246.0
2023-11-14 13:00:00,65.88,65.88,65.73,65.78,21977.0,63.6135,63.6135,63.4686,63.5169,21977.0
2023-11-14 13:30:00,65.78,66.01,65.78,65.94,55798.0,63.5169,63.739,63.5169,63.6714,55798.0
2023-11-14 14:00:00,65.94,66.01,65.91,65.96,137822.0,63.6714,63.739,63.6425,63.6907,137822.0
2023-11-14 14:30:00,65.96,66.27,65.96,66.27,64128.0,63.6907,63.9901,63.6907,63.9901,64128.0
2023-11-14 15:00:00,66.27,66.38,66.21,66.35,64228.0,63.9901,64.0963,63.9321,64.0673,64228.0
2023-11-14 15:30:00,66.36,66.38,66.18,66.3,157075.0,64.077,64.0963,63.9032,64.019,157075.0
2023-11-15 09:30:00,66.64,66.8,66.2,66.7,64194.0,64.3473,64.5018,63.9225,64.4053,64194.0
2023-11-15 10:00:00,66.7,66.72,66.45,66.52,37482.0,64.4053,64.4246,64.1639,64.2315,37482.0
2023-11-15 10:30:00,66.52,66.6,66.15,66.35,41239.0,64.2315,64.3087,63.8742,64.0673,41239.0
2023-11-15 11:00:00,66.34,66.48,66.05,66.1,38066.0,64.0577,64.1928,63.7776,63.8259,38066.0
2023-11-15 11:30:00,66.11,66.11,65.85,66.06,35696.0,63.8356,63.8356,63.5845,63.7873,35696.0
2023-11-15 12:00:00,66.06,66.15,65.96,66.04,24530.0,63.7873,63.8742,63.6907,63.768,24530.0
2023-11-15 12:30:00,66.04,66.07,65.91,65.95,34477.0,63.768,63.7969,63.6425,63.6811,34477.0
2023-11-15 13:00:00,65.93,66.12,65.93,66.02,53268.0,63.6618,63.8452,63.6618,63.7487,53268.0
2023-11-15 13:30:00,66.01,66.05,65.91,65.97,38897.0,63.739,63.7776,63.6425,63.7004,38897.0
2023-11-15 14:00:00,65.96,66.02,65.77,65.98,61073.0,63.6907,63.7487,63.5073,63.71,61073.0
2023-11-15 14:30:00,65.99,66.06,65.94,66.06,39188.0,63.7197,63.7873,63.6714,63.7873,39188.0
2023-11-15 15:00:00,66.08,66.11,65.89,65.99,65083.0,63.8066,63.8356,63.6231,63.7197,65083.0
2023-11-15 15:30:00,65.99,66.09,65.75,65.87,321331.0,63.7197,63.8163,63.488,63.6038,321331.0
2023-11-16 09:30:00,65.8,66.21,65.57,65.73,56793.0,63.5362,63.9321,63.3142,63.4686,56793.0
2023-11-16 10:00:00,65.75,65.95,65.65,65.89,63793.0,63.488,63.6811,63.3914,63.6231,63793.0
2023-11-16 10:30:00,65.89,66.07,65.85,65.98,55341.0,63.6231,63.7969,63.5845,63.71,55341.0
2023-11-16 11:00:00,65.98,66.03,65.78,65.98,53207.0,63.71,63.7583,63.5169,63.71,53207.0
2023-11-16 11:30:00,66.01,66.04,65.83,65.85,28783.0,63.739,63.768,63.5652,63.5845,28783.0
2023-11-16 12:00:00,65.86,65.97,65.8,65.87,26053.0,63.5942,63.7004,63.5362,63.6038,26053.0
2023-11-16 12:30:00,65.86,66.0,65.74,65.8,67446.0,63.5942,63.7294,63.4783,63.5362,67446.0
2023-11-16 13:00:00,65.74,65.94,65.67,65.91,40573.0,63.4783,63.6714,63.4107,63.6425,40573.0
2023-11-16 13:30:00,65.9,65.98,65.84,65.94,29773.0,63.6328,63.71,63.5749,63.6714,29773.0
2023-11-16 14:00:00,65.95,66.07,65.88,65.91,25861.0,63.6811,63.7969,63.6135,63.6425,25861.0
2023-11-16 14:30:00,65.91,65.96,65.89,65.9,32773.0,63.6425,63.6907,63.6231,63.6328,32773.0
2023-11-16 15:00:00,65.9,65.92,65.68,65.82,54354.0,63.6328,63.6521,63.4204,63.5556,54354.0
2023-11-16 15:30:00,65.84,66.06,65.79,66.06,164356.0,63.5749,63.7873,63.5266,63.7873,164356.0
2023-11-17 09:30:00,66.62,66.62,65.57,65.68,130048.0,64.328,64.328,63.3142,63.4204,130048.0
2023-11-17 10:00:00,65.69,65.9,65.5,65.9,40747.0,63.43,63.6328,63.2466,63.6328,40747.0
2023-11-17 10:30:00,65.9,65.9,65.6,65.8,47723.0,63.6328,63.6328,63.3431,63.5362,47723.0
2023-11-17 11:00:00,65.84,66.03,65.75,65.76,37736.0,63.5749,63.7583,63.488,63.4976,37736.0
2023-11-17 11:30:00,65.77,65.89,65.7,65.78,40332.0,63.5073,63.6231,63.4397,63.5169,40332.0
2023-11-17 12:00:00,65.77,65.88,65.76,65.8,57238.0,63.5073,63.6135,63.4976,63.5362,57238.0
2023-11-17 12:30:00,65.81,66.03,65.8,65.97,40789.0,63.5459,63.7583,63.5362,63.7004,40789.0
2023-11-17 13:00:00,65.98,66.13,65.96,66.08,41471.0,63.71,63.8549,63.6907,63.8066,41471.0
2023-11-17 13:30:00,66.08,66.22,66.07,66.14,41911.0,63.8066,63.9418,63.7969,63.8645,41911.0
2023-11-17 14:00:00,66.12,66.2,66.1,66.15,39184.0,63.8452,63.9225,63.8259,63.8742,39184.0
2023-11-17 14:30:00,66.14,66.25,66.1,66.23,39793.0,63.8645,63.9708,63.8259,63.9514,39793.0
2023-11-17 15:00:00,66.22,66.41,66.2,66.41,76551.0,63.9418,64.1253,63.9225,64.1253,76551.0
2023-11-17 15:30:00,66.4,66.42,66.12,66.35,215762.0,64.1156,64.1349,63.8452,64.0673,215762.0
2023-11-20 09:30:00,66.26,66.26,65.32,65.37,62426.0,63.9804,63.9804,63.0728,63.121,62426.0
2023-11-20 10:00:00,65.37,65.74,65.31,65.56,41678.0,63.121,63.4783,63.0631,63.3045,41678.0
2023-11-20 10:30:00,65.52,65.96,65.48,65.6,49975.0,63.2659,63.6907,63.2272,63.3431,49975.0
2023-11-20 11:00:00,65.62,65.68,65.44,65.55,52098.0,63.3624,63.4204,63.1886,63.2948,52098.0
2023-11-20 11:30:00,65.52,65.62,65.25,65.27,42439.0,63.2659,63.3624,63.0052,63.0245,42439.0
2023-11-20 12:00:00,65.29,65.44,65.29,65.34,37380.0,63.0438,63.1886,63.0438,63.0921,37380.0
2023-11-20 12:30:00,65.34,65.34,65.15,65.21,24865.0,63.0921,63.0921,62.9086,62.9665,24865.0
2023-11-20 13:00:00,65.22,65.4,65.19,65.23,33249.0,62.9762,63.15,62.9472,62.9858,33249.0
2023-11-20 13:30:00,65.23,65.59,65.22,65.59,69634.0,62.9858,63.3335,62.9762,63.3335,69634.0
2023-11-20 14:00:00,65.58,65.8,65.52,65.79,65450.0,63.3238,63.5362,63.2659,63.5266,65450.0
2023-11-20 14:30:00,65.79,65.81,65.68,65.73,39887.0,63.5266,63.5459,63.4204,63.4686,39887.0
2023-11-20 15:00:00,65.72,65.89,65.72,65.87,59161.0,63.459,63.6231,63.459,63.6038,59161.0
2023-11-20 15:30:00,65.86,65.89,65.53,65.63,217945.0,63.5942,63.6231,63.2755,63.3721,217945.0
2023-11-21 09:30:00,65.54,65.75,65.18,65.33,78059.0,63.2852,63.488,62.9376,63.0824,78059.0
2023-11-21 10:00:00,65.31,65.52,65.2,65.45,65667.0,63.0631,63.2659,62.9569,63.1983,65667.0
2023-11-21 10:30:00,65.45,65.54,65.24,65.33,63106.0,63.1983,63.2852,62.9955,63.0824,63106.0
2023-11-21 11:00:00,65.33,65.47,65.27,65.28,41463.0,63.0824,63.2176,63.0245,63.0341,41463.0
2023-11-21 11:30:00,65.28,65.38,65.16,65.32,32994.0,63.0341,63.1307,62.9183,63.0728,32994.0
2023-11-21 12:00:00,65.33,65.43,65.33,65.41,29156.0,63.0824,63.179,63.0824,63.1597,29156.0
2023-11-21 12:30:00,65.42,65.49,65.32,65.32,38532.0,63.1693,63.2369,63.0728,63.0728,38532.0
2023-11-21 13:00:00,65.31,65.35,65.21,65.29,47201.0,63.0631,63.1017,62.9665,63.0438,47201.0
2023-11-21 13:30:00,65.3,65.37,65.22,65.22,41343.0,63.0534,63.121,62.9762,62.9762,41343.0
2023-11-21 14:00:00,65.2,65.31,65.11,65.14,68075.0,62.9569,63.0631,62.87,62.8989,68075.0
2023-11-21 14:30:00,65.15,65.23,65.0,65.09,57155.0,62.9086,62.9858,62.7638,62.8507,57155.0
2023-11-21 15:00:00,65.09,65.19,65.02,65.08,79485.0,62.8507,62.9472,62.7831,62.841,79485.0
2023-11-21 15:30:00,65.07,65.41,65.07,65.39,478103.0,62.8314,63.1597,62.8314,63.1403,478103.0
2023-11-22 09:30:00,65.84,66.45,65.77,66.17,65403.0,63.5749,64.1639,63.5073,63.8935,65403.0
2023-11-22 10:00:00,66.23,66.44,66.05,66.05,41204.0,63.9514,64.1542,63.7776,63.7776,41204.0
2023-11-22 10:30:00,66.09,66.16,65.93,66.03,42691.0,63.8163,63.8839,63.6618,63.7583,42691.0
2023-11-22 11:00:00,66.04,66.19,65.99,66.1,35066.0,63.768,63.9128,63.7197,63.8259,35066.0
2023-11-22 11:30:00,66.09,66.31,66.07,66.29,42148.0,63.8163,64.0287,63.7969,64.0094,42148.0
2023-11-22 12:00:00,66.3,66.36,66.05,66.05,30511.0,64.019,64.077,63.7776,63.7776,30511.0
2023-11-22 12:30:00,66.05,66.11,65.92,66.0,36474.0,63.7776,63.8356,63.6521,63.7294,36474.0
2023-11-22 13:00:00,66.0,66.15,65.98,66.06,42925.0,63.7294,63.8742,63.71,63.7873,42925.0
2023-11-22 13:30:00,66.04,66.07,65.88,65.89,28329.0,63.768,63.7969,63.6135,63.6231,28329.0
2023-11-22 14:00:00,65.89,66.14,65.89,66.12,33032.0,63.6231,63.8645,63.6231,63.8452,33032.0
2023-11-22 14:30:00,66.12,66.14,65.95,66.03,33677.0,63.8452,63.8645,63.6811,63.7583,33677.0
2023-11-22 15:00:00,66.02,66.12,65.94,66.1,57947.0,63.7487,63.8452,63.6714,63.8259,57947.0
2023-11-22 15:30:00,66.09,66.2,66.04,66.14,213737.0,63.8163,63.9225,63.768,63.8645,213737.0
2023-11-24 09:30:00,65.82,66.4,65.82,66.32,39642.0,63.5556,64.1156,63.5556,64.0383,39642.0
2023-11-24 10:00:00,66.31,66.78,66.21,66.78,51794.0,64.0287,64.4825,63.9321,64.4825,51794.0
2023-11-24 10:30:00,66.77,66.97,66.56,66.58,65591.0,64.4729,64.666,64.2701,64.2894,65591.0
2023-11-24 11:00:00,66.59,66.85,66.58,66.58,15905.0,64.2991,64.5501,64.2894,64.2894,15905.0
2023-11-24 11:30:00,66.56,66.59,66.4,66.43,25164.0,64.2701,64.2991,64.1156,64.1446,25164.0
2023-11-24 12:00:00,66.46,66.5,66.31,66.34,30557.0,64.1735,64.2122,64.0287,64.0577,30557.0
2023-11-24 12:30:00,66.34,66.49,66.24,66.4,60061.0,64.0577,64.2025,63.9611,64.1156,60061.0
2023-11-27 09:30:00,66.28,66.28,65.63,65.78,29188.0,63.9997,63.9997,63.3721,63.5169,29188.0
2023-11-27 10:00:00,65.74,65.84,65.61,65.79,16999.0,63.4783,63.5749,63.3528,63.5266,16999.0
2023-11-27 10:30:00,65.8,65.8,65.5,65.54,22044.0,63.5362,63.5362,63.2466,63.2852,22044.0
2023-11-27 11:00:00,65.56,65.79,65.54,65.68,25896.0,63.3045,63.5266,63.2852,63.4204,25896.0
2023-11-27 11:30:00,65.68,65.71,65.48,65.48,29045.0,63.4204,63.4493,63.2272,63.2272,29045.0
2023-11-27 12:00:00,65.48,65.48,65.24,65.34,36854.0,63.2272,63.2272,62.9955,63.0921,36854.0
2023-11-27 12:30:00,65.33,65.47,65.3,65.3,22179.0,63.0824,63.2176,63.0534,63.0534,22179.0
2023-11-27 13:00:00,65.29,65.35,65.22,65.29,32740.0,63.0438,63.1017,62.9762,63.0438,32740.0
2023-11-27 13:30:00,65.29,65.3,65.13,65.17,45485.0,63.0438,63.0534,62.8893,62.9279,45485.0
2023-11-27 14:00:00,65.17,65.28,65.08,65.27,58957.0,62.9279,63.0341,62.841,63.0245,58957.0
2023-11-27 14:30:00,65.28,65.3,65.04,65.12,64220.0,63.0341,63.0534,62.8024,62.8796,64220.0
2023-11-27 15:00:00,65.14,65.14,64.92,65.08,114983.0,62.8989,62.8989,62.6865,62.841,114983.0
2023-11-27 15:30:00,65.09,65.17,64.92,64.94,237774.0,62.8507,62.9279,62.6865,62.7058,237774.0
2023-11-28 09:30:00,64.91,64.93,64.5,64.8,94544.0,62.6769,62.6962,62.281,62.5706,94544.0
2023-11-28 10:00:00,64.8,64.96,64.71,64.81,56180.0,62.5706,62.7251,62.4837,62.5803,56180.0
2023-11-28 10:30:00,64.8,65.14,64.79,65.11,67163.0,62.5706,62.8989,62.561,62.87,67163.0
2023-11-28 11:00:00,65.11,65.22,65.0,65.12,49395.0,62.87,62.9762,62.7638,62.8796,49395.0
2023-11-28 11:30:00,65.12,65.42,65.12,65.41,44663.0,62.8796,63.1693,62.8796,63.1597,44663.0
2023-11-28 12:00:00,65.41,65.45,65.23,65.26,39422.0,63.1597,63.1983,62.9858,63.0148,39422.0
2023-11-28 12:30:00,65.24,65.31,65.17,65.31,40632.0,62.9955,63.0631,62.9279,63.0631,40632.0
2023-11-28 13:00:00,65.3,65.38,65.22,65.35,140844.0,63.0534,63.1307,62.9762,63.1017,140844.0
2023-11-28 13:30:00,65.34,65.42,65.1,65.13,66585.0,63.0921,63.1693,62.8603,62.8893,66585.0
2023-11-28 14:00:00,65.13,65.23,65.05,65.07,42786.0,62.8893,62.9858,62.812,62.8314,42786.0
2023-11-28 14:30:00,65.07,65.12,64.97,65.07,48546.0,62.8314,62.8796,62.7348,62.8314,48546.0
2023-11-28 15:00:00,65.08,65.09,64.95,65.06,77356.0,62.841,62.8507,62.7155,62.8217,77356.0
2023-11-28 15:30:00,65.05,65.26,65.02,65.02,199351.0,62.812,63.0148,62.7831,62.7831,199351.0
2023-11-29 09:30:00,65.36,65.4,64.94,65.22,84005.0,63.1114,63.15,62.7058,62.9762,84005.0
2023-11-29 10:00:00,65.26,65.37,64.64,64.74,60962.0,63.0148,63.121,62.4161,62.5127,60962.0
2023-11-29 10:30:00,64.73,64.89,64.6,64.63,51876.0,62.5031,62.6575,62.3775,62.4065,51876.0
2023-11-29 11:00:00,64.61,64.72,64.42,64.46,37047.0,62.3872,62.4934,62.2037,62.2423,37047.0
2023-11-29 11:30:00,64.48,64.66,64.41,64.49,37813.0,62.2617,62.4355,62.1941,62.2713,37813.0
2023-11-29 12:00:00,64.51,64.62,64.43,64.46,36577.0,62.2906,62.3968,62.2134,62.2423,36577.0
2023-11-29 12:30:00,64.47,64.52,64.35,64.35,29242.0,62.252,62.3003,62.1361,62.1361,29242.0
2023-11-29 13:00:00,64.36,64.42,64.25,64.42,57192.0,62.1458,62.2037,62.0396,62.2037,57192.0
2023-11-29 13:30:00,64.42,64.48,64.35,64.35,45593.0,62.2037,62.2617,62.1361,62.1361,45593.0
2023-11-29 14:00:00,64.35,64.39,64.17,64.32,74961.0,62.1361,62.1747,61.9623,62.1072,74961.0
2023-11-29 14:30:00,64.31,64.32,64.18,64.22,63478.0,62.0975,62.1072,61.972,62.0106,63478.0
2023-11-29 15:00:00,64.22,64.24,64.04,64.08,77804.0,62.0106,62.0299,61.8368,61.8754,77804.0
2023-11-29 15:30:00,64.09,64.29,64.02,64.29,230778.0,61.8851,62.0782,61.8175,62.0782,230778.0
2023-11-30 09:30:00,64.28,64.39,63.67,63.98,51827.0,62.0685,62.1747,61.4795,61.7789,51827.0
2023-11-30 10:00:00,64.0,64.17,63.7,64.17,48623.0,61.7982,61.9623,61.5085,61.9623,48623.0
2023-11-30 10:30:00,64.2,64.37,64.13,64.24,60179.0,61.9913,62.1554,61.9237,62.0299,60179.0
2023-11-30 11:00:00,64.23,64.51,64.23,64.43,37774.0,62.0203,62.2906,62.0203,62.2134,37774.0
2023-11-30 11:30:00,64.44,64.45,64.24,64.38,33560.0,62.223,62.2327,62.0299,62.1651,33560.0
2023-11-30 12:00:00,64.4,64.42,63.98,64.07,56380.0,62.1844,62.2037,61.7789,61.8658,56380.0
2023-11-30 12:30:00,64.06,64.2,64.06,64.12,29229.0,61.8561,61.9913,61.8561,61.914,29229.0
2023-11-30 13:00:00,64.12,64.21,64.08,64.18,32586.0,61.914,62.0009,61.8754,61.972,32586.0
2023-11-30 13:30:00,64.19,64.27,64.14,64.24,22559.0,61.9816,62.0589,61.9333,62.0299,22559.0
2023-11-30 14:00:00,64.24,64.34,64.22,64.28,48761.0,62.0299,62.1265,62.0106,62.0685,48761.0
2023-11-30 14:30:00,64.28,64.47,64.26,64.47,52647.0,62.0685,62.252,62.0492,62.252,52647.0
2023-11-30 15:00:00,64.47,64.57,64.39,64.44,72424.0,62.252,62.3486,62.1747,62.223,72424.0
2023-11-30 15:30:00,64.44,64.88,64.38,64.82,367859.0,62.223,62.6479,62.1651,62.59,367859.0
2023-12-01 09:30:00,64.91,65.0,64.58,64.77,56461.0,62.6769,62.7638,62.3582,62.5417,56461.0
2023-12-01 10:00:00,64.81,64.93,64.63,64.68,47396.0,62.5803,62.6962,62.4065,62.4548,47396.0
2023-12-01 10:30:00,64.65,65.12,64.62,64.88,61329.0,62.4258,62.8796,62.3968,62.6479,61329.0
2023-12-01 11:00:00,64.83,65.32,64.77,65.31,26958.0,62.5996,63.0728,62.5417,63.0631,26958.0
2023-12-01 11:30:00,65.31,65.51,65.26,65.27,46711.0,63.0631,63.2562,63.0148,63.0245,46711.0
2023-12-01 12:00:00,65.26,65.5,65.23,65.39,35877.0,63.0148,63.2466,62.9858,63.1403,35877.0
2023-12-01 12:30:00,65.37,65.42,65.27,65.37,39321.0,63.121,63.1693,63.0245,63.121,39321.0
2023-12-01 13:00:00,65.39,65.49,65.32,65.34,37122.0,63.1403,63.2369,63.0728,63.0921,37122.0
2023-12-01 13:30:00,65.35,65.56,65.33,65.56,35887.0,63.1017,63.3045,63.0824,63.3045,35887.0
2023-12-01 14:00:00,65.53,65.71,65.52,65.71,37138.0,63.2755,63.4493,63.2659,63.4493,37138.0
2023-12-01 14:30:00,65.71,65.87,65.63,65.84,89302.0,63.4493,63.6038,63.3721,63.5749,89302.0
2023-12-01 15:00:00,65.84,65.91,65.77,65.85,118273.0,63.5749,63.6425,63.5073,63.5845,118273.0
2023-12-01 15:30:00,65.84,66.0,65.82,66.0,178756.0,63.5749,63.7294,63.5556,63.7294,178756.0
2023-12-04 09:30:00,65.78,66.66,65.77,66.23,56925.0,63.5169,64.3667,63.5073,63.9514,56925.0
2023-12-04 10:00:00,66.27,66.35,65.99,66.15,33444.0,63.9901,64.0673,63.7197,63.8742,33444.0
2023-12-04 10:30:00,66.15,66.5,66.14,66.31,36614.0,63.8742,64.2122,63.8645,64.0287,36614.0
2023-12-04 11:00:00,66.3,66.63,66.3,66.42,100959.0,64.019,64.3377,64.019,64.1349,100959.0
2023-12-04 11:30:00,66.41,66.41,66.15,66.15,45528.0,64.1253,64.1253,63.8742,63.8742,45528.0
2023-12-04 12:00:00,66.16,66.16,65.74,65.83,55573.0,63.8839,63.8839,63.4783,63.5652,55573.0
2023-12-04 12:30:00,65.85,66.08,65.77,65.98,56886.0,63.5845,63.8066,63.5073,63.71,56886.0
2023-12-04 13:00:00,65.98,66.31,65.91,66.28,41722.0,63.71,64.0287,63.6425,63.9997,41722.0
2023-12-04 13:30:00,66.28,66.67,66.26,66.61,68668.0,63.9997,64.3763,63.9804,64.3184,68668.0
2023-12-04 14:00:00,66.62,66.82,66.61,66.8,87357.0,64.328,64.5211,64.3184,64.5018,87357.0
2023-12-04 14:30:00,66.79,66.97,66.76,66.96,66190.0,64.4922,64.666,64.4632,64.6563,66190.0
2023-12-04 15:00:00,66.98,67.01,66.76,66.78,114857.0,64.6756,64.7046,64.4632,64.4825,114857.0
2023-12-04 15:30:00,66.78,66.85,66.68,66.8,371955.0,64.4825,64.5501,64.386,64.5018,371955.0
2023-12-05 09:30:00,66.94,67.4,66.64,66.88,76280.0,64.637,65.0812,64.3473,64.5791,76280.0
2023-12-05 10:00:00,66.82,66.99,66.4,66.66,63346.0,64.5211,64.6853,64.1156,64.3667,63346.0
2023-12-05 10:30:00,66.69,66.77,66.55,66.75,55703.0,64.3956,64.4729,64.2604,64.4536,55703.0
2023-12-05 11:00:00,66.75,66.79,66.48,66.79,42626.0,64.4536,64.4922,64.1928,64.4922,42626.0
2023-12-05 11:30:00,66.79,66.92,66.74,66.84,49891.0,64.4922,64.6177,64.4439,64.5405,49891.0
2023-12-05 12:00:00,66.83,66.83,66.65,66.72,38037.0,64.5308,64.5308,64.357,64.4246,38037.0
2023-12-05 12:30:00,66.73,66.73,66.47,66.59,30185.0,64.4342,64.4342,64.1832,64.2991,30185.0
2023-12-05 13:00:00,66.6,66.69,66.49,66.61,38089.0,64.3087,64.3956,64.2025,64.3184,38089.0
2023-12-05 13:30:00,66.61,66.62,66.36,66.54,47981.0,64.3184,64.328,64.077,64.2508,47981.0
2023-12-05 14:00:00,66.53,66.63,66.4,66.51,41092.0,64.2411,64.3377,64.1156,64.2218,41092.0
2023-12-05 14:30:00,66.5,66.6,66.41,66.58,43823.0,64.2122,64.3087,64.1253,64.2894,43823.0
2023-12-05 15:00:00,66.57,66.57,66.42,66.57,54581.0,64.2797,64.2797,64.1349,64.2797,54581.0
2023-12-05 15:30:00,66.58,66.79,66.57,66.66,210513.0,64.2894,64.4922,64.2797,64.3667,210513.0
2023-12-06 09:30:00,66.69,67.05,66.49,67.05,27923.0,64.3956,64.7432,64.2025,64.7432,27923.0
2023-12-06 10:00:00,67.03,67.31,66.8,67.21,39983.0,64.7239,64.9943,64.5018,64.8977,39983.0
2023-12-06 10:30:00,67.19,67.28,67.07,67.25,26518.0,64.8784,64.9653,64.7625,64.9364,26518.0
2023-12-06 11:00:00,67.23,67.36,67.22,67.33,21020.0,64.917,65.0426,64.9074,65.0136,21020.0
2023-12-06 11:30:00,67.32,67.48,67.22,67.48,27821.0,65.0039,65.1584,64.9074,65.1584,27821.0
2023-12-06 12:00:00,67.47,67.66,67.47,67.64,39574.0,65.1488,65.3322,65.1488,65.3129,39574.0
2023-12-06 12:30:00,67.64,67.8,67.55,67.78,55789.0,65.3129,65.4674,65.226,65.4481,55789.0
2023-12-06 13:00:00,67.79,67.85,67.7,67.84,41730.0,65.4578,65.5157,65.3709,65.5061,41730.0
2023-12-06 13:30:00,67.85,67.98,67.8,67.89,63343.0,65.5157,65.6412,65.4674,65.5543,63343.0
2023-12-06 14:00:00,67.89,68.05,67.85,67.98,54805.0,65.5543,65.7088,65.5157,65.6412,54805.0
2023-12-06 14:30:00,67.98,68.04,67.75,67.76,56291.0,65.6412,65.6992,65.4192,65.4288,56291.0
2023-12-06 15:00:00,67.76,67.98,67.76,67.93,79102.0,65.4288,65.6412,65.4288,65.593,79102.0
2023-12-06 15:30:00,67.92,67.97,67.68,67.72,232543.0,65.5833,65.6316,65.3516,65.3902,232543.0
2023-12-07 09:30:00,67.8,67.8,67.21,67.38,34374.0,65.4674,65.4674,64.8977,65.0619,34374.0
2023-12-07 10:00:00,67.38,67.67,67.13,67.62,29641.0,65.0619,65.3419,64.8205,65.2936,29641.0
2023-12-07 10:30:00,67.62,68.03,67.58,68.03,42170.0,65.2936,65.6895,65.255,65.6895,42170.0
2023-12-07 11:00:00,68.05,68.29,68.02,68.15,43861.0,65.7088,65.9406,65.6799,65.8054,43861.0
2023-12-07 11:30:00,68.13,68.22,67.97,68.06,29389.0,65.7861,65.873,65.6316,65.7185,29389.0
2023-12-07 12:00:00,68.06,68.09,67.99,68.02,20503.0,65.7185,65.7475,65.6509,65.6799,20503.0
2023-12-07 12:30:00,68.0,68.05,67.68,67.68,25883.0,65.6606,65.7088,65.3516,65.3516,25883.0
2023-12-07 13:00:00,67.67,67.87,67.66,67.75,27332.0,65.3419,65.535,65.3322,65.4192,27332.0
2023-12-07 13:30:00,67.76,68.08,67.76,68.08,19824.0,65.4288,65.7378,65.4288,65.7378,19824.0
2023-12-07 14:00:00,68.1,68.19,68.05,68.16,29338.0,65.7571,65.844,65.7088,65.815,29338.0
2023-12-07 14:30:00,68.18,68.18,67.88,67.93,22304.0,65.8344,65.8344,65.5447,65.593,22304.0
2023-12-07 15:00:00,67.95,68.05,67.93,67.96,24234.0,65.6123,65.7088,65.593,65.6219,24234.0
2023-12-07 15:30:00,67.96,67.96,67.66,67.73,119070.0,65.6219,65.6219,65.3322,65.3998,119070.0
2023-12-08 09:30:00,67.91,68.0,67.21,67.58,43319.0,65.5736,65.6606,64.8977,65.255,43319.0
2023-12-08 10:00:00,67.59,67.9,67.51,67.66,22971.0,65.2647,65.564,65.1874,65.3322,22971.0
2023-12-08 10:30:00,67.66,67.74,67.17,67.48,33751.0,65.3322,65.4095,64.8591,65.1584,33751.0
2023-12-08 11:00:00,67.51,67.54,67.03,67.1,34484.0,65.1874,65.2164,64.7239,64.7915,34484.0
2023-12-08 11:30:00,67.11,67.14,66.92,66.93,27042.0,64.8012,64.8301,64.6177,64.6274,27042.0
2023-12-08 12:00:00,66.93,67.14,66.93,67.05,24492.0,64.6274,64.8301,64.6274,64.7432,24492.0
2023-12-08 12:30:00,67.05,67.07,66.89,66.91,23514.0,64.7432,64.7625,64.5887,64.6081,23514.0
2023-12-08 13:00:00,66.91,67.02,66.81,66.82,21751.0,64.6081,64.7143,64.5115,64.5211,21751.0
2023-12-08 13:30:00,66.82,66.99,66.78,66.95,19854.0,64.5211,64.6853,64.4825,64.6467,19854.0
2023-12-08 14:00:00,66.95,67.02,66.89,66.93,26174.0,64.6467,64.7143,64.5887,64.6274,26174.0
2023-12-08 14:30:00,66.94,67.13,66.94,67.04,27404.0,64.637,64.8205,64.637,64.7336,27404.0
2023-12-08 15:00:00,67.05,67.21,67.01,67.13,42812.0,64.7432,64.8977,64.7046,64.8205,42812.0
2023-12-08 15:30:00,67.14,67.24,67.06,67.08,178910.0,64.8301,64.9267,64.7529,64.7722,178910.0
2023-12-11 09:30:00,67.13,67.74,67.11,67.34,37357.0,64.8205,65.4095,64.8012,65.0233,37357.0
2023-12-11 10:00:00,67.29,67.69,67.29,67.65,20253.0,64.975,65.3612,64.975,65.3226,20253.0
2023-12-11 10:30:00,67.67,67.87,67.57,67.8,42381.0,65.3419,65.535,65.2453,65.4674,42381.0
2023-12-11 11:00:00,67.79,67.95,67.78,67.93,38009.0,65.4578,65.6123,65.4481,65.593,38009.0
2023-12-11 11:30:00,67.92,68.13,67.89,68.09,36678.0,65.5833,65.7861,65.5543,65.7475,36678.0
2023-12-11 12:00:00,68.1,68.13,67.95,67.97,39957.0,65.7571,65.7861,65.6123,65.6316,39957.0
2023-12-11 12:30:00,67.96,67.96,67.71,67.81,51009.0,65.6219,65.6219,65.3805,65.4771,51009.0
2023-12-11 13:00:00,67.82,67.84,67.68,67.81,34021.0,65.4867,65.5061,65.3516,65.4771,34021.0
2023-12-11 13:30:00,67.8,67.8,67.71,67.8,35533.0,65.4674,65.4674,65.3805,65.4674,35533.0
2023-12-11 14:00:00,67.8,67.94,67.74,67.74,40076.0,65.4674,65.6026,65.4095,65.4095,40076.0
2023-12-11 14:30:00,67.74,67.83,67.69,67.81,35926.0,65.4095,65.4964,65.3612,65.4771,35926.0
2023-12-11 15:00:00,67.8,67.88,67.57,67.88,59542.0,65.4674,65.5447,65.2453,65.5447,59542.0
2023-12-11 15:30:00,67.88,67.93,67.78,67.84,129958.0,65.5447,65.593,65.4481,65.5061,129958.0
2023-12-12 09:30:00,67.98,67.98,67.22,67.25,53980.0,65.6412,65.6412,64.9074,64.9364,53980.0
2023-12-12 10:00:00,67.23,67.4,67.16,67.22,50309.0,64.917,65.0812,64.8494,64.9074,50309.0
2023-12-12 10:30:00,67.21,67.5,67.13,67.44,183244.0,64.8977,65.1778,64.8205,65.1198,183244.0
2023-12-12 11:00:00,67.44,67.58,67.4,67.58,29259.0,65.1198,65.255,65.0812,65.255,29259.0
2023-12-12 11:30:00,67.6,67.68,67.53,67.68,30345.0,65.2743,65.3516,65.2067,65.3516,30345.0
2023-12-12 12:00:00,67.66,67.92,67.61,67.84,22864.0,65.3322,65.5833,65.284,65.5061,22864.0
2023-12-12 12:30:00,67.85,67.93,67.82,67.83,20474.0,65.5157,65.593,65.4867,65.4964,20474.0
2023-12-12 13:00:00,67.83,67.98,67.81,67.81,22783.0,65.4964,65.6412,65.4771,65.4771,22783.0
2023-12-12 13:30:00,67.82,67.83,67.71,67.78,22555.0,65.4867,65.4964,65.3805,65.4481,22555.0
2023-12-12 14:00:00,67.78,67.78,67.59,67.61,22997.0,65.4481,65.4481,65.2647,65.284,22997.0
2023-12-12 14:30:00,67.63,67.67,67.46,67.56,33723.0,65.3033,65.3419,65.1391,65.2357,33723.0
2023-12-12 15:00:00,67.56,67.61,67.49,67.52,69592.0,65.2357,65.284,65.1681,65.1971,69592.0
2023-12-12 15:30:00,67.55,67.69,67.52,67.68,140536.0,65.226,65.3612,65.1971,65.3516,140536.0
2023-12-13 09:30:00,67.58,67.89,67.48,67.86,31298.0,65.255,65.5543,65.1584,65.5254,31298.0
2023-12-13 10:00:00,67.81,68.03,67.67,68.03,49198.0,65.4771,65.6895,65.3419,65.6895,49198.0
2023-12-13 10:30:00,68.01,68.25,67.95,68.19,31254.0,65.6702,65.9019,65.6123,65.844,31254.0
2023-12-13 11:00:00,68.19,68.44,68.17,68.31,29055.0,65.844,66.0854,65.8247,65.9599,29055.0
2023-12-13 11:30:00,68.32,68.44,68.27,68.3,23591.0,65.9695,66.0854,65.9213,65.9502,23591.0
2023-12-13 12:00:00,68.31,68.4,68.25,68.37,29956.0,65.9599,66.0468,65.9019,66.0178,29956.0
2023-12-13 12:30:00,68.38,68.49,68.19,68.2,40301.0,66.0275,66.1337,65.844,65.8537,40301.0
2023-12-13 13:00:00,68.19,68.33,68.18,68.33,21398.0,65.844,65.9792,65.8344,65.9792,21398.0
2023-12-13 13:30:00,68.34,68.39,68.24,68.36,21634.0,65.9889,66.0371,65.8923,66.0082,21634.0
2023-12-13 14:00:00,68.38,68.96,68.36,68.91,40807.0,66.0275,66.5875,66.0082,66.5392,40807.0
2023-12-13 14:30:00,68.88,69.44,68.88,69.4,44128.0,66.5103,67.051,66.5103,67.0124,44128.0
2023-12-13 15:00:00,69.39,69.74,69.38,69.74,42713.0,67.0027,67.3407,66.9931,67.3407,42713.0
2023-12-13 15:30:00,69.72,69.91,69.65,69.78,164870.0,67.3214,67.5048,67.2538,67.3793,164870.0
2023-12-14 09:30:00,70.09,70.48,69.82,69.84,86891.0,67.6786,68.0552,67.4179,67.4372,86891.0
2023-12-14 10:00:00,69.86,70.09,69.79,69.99,64657.0,67.4566,67.6786,67.389,67.5821,64657.0
2023-12-14 10:30:00,70.01,70.23,69.92,70.13,61032.0,67.6014,67.8138,67.5145,67.7173,61032.0
2023-12-14 11:00:00,70.12,70.12,69.6,69.76,55620.0,67.7076,67.7076,67.2055,67.36,55620.0
2023-12-14 11:30:00,69.76,70.02,69.68,69.97,55771.0,67.36,67.6111,67.2828,67.5628,55771.0
2023-12-14 12:00:00,69.96,70.19,69.92,70.13,51543.0,67.5531,67.7752,67.5145,67.7173,51543.0
2023-12-14 12:30:00,70.12,70.14,69.88,69.91,46699.0,67.7076,67.7269,67.4759,67.5048,46699.0
2023-12-14 13:00:00,69.9,70.02,69.83,69.85,38357.0,67.4952,67.6111,67.4276,67.4469,38357.0
2023-12-14 13:30:00,69.85,69.92,69.34,69.39,32560.0,67.4469,67.5145,66.9544,67.0027,32560.0
2023-12-14 14:00:00,69.37,69.37,68.87,68.95,51145.0,66.9834,66.9834,66.5006,66.5779,51145.0
2023-12-14 14:30:00,68.96,68.97,68.64,68.8,53084.0,66.5875,66.5972,66.2785,66.433,53084.0
2023-12-14 15:00:00,68.81,68.91,68.68,68.73,95832.0,66.4427,66.5392,66.3172,66.3654,95832.0
2023-12-14 15:30:00,68.74,68.75,68.24,68.3,457846.0,66.3751,66.3847,65.8923,65.9502,457846.0
2023-12-15 09:30:00,67.6,68.19,66.49,67.23,394456.0,65.2743,65.844,64.2025,64.917,394456.0
2023-12-15 10:00:00,67.22,67.53,67.03,67.47,54143.0,64.9074,65.2067,64.7239,65.1488,54143.0
2023-12-15 10:30:00,67.45,67.49,67.08,67.34,58716.0,65.1295,65.1681,64.7722,65.0233,58716.0
2023-12-15 11:00:00,67.35,67.53,67.15,67.15,70094.0,65.0329,65.2067,64.8398,64.8398,70094.0
2023-12-15 11:30:00,67.17,67.4,67.1,67.3,57128.0,64.8591,65.0812,64.7915,64.9846,57128.0
2023-12-15 12:00:00,67.31,67.35,67.03,67.24,49231.0,64.9943,65.0329,64.7239,64.9267,49231.0
2023-12-15 12:30:00,67.25,67.28,67.0,67.15,75028.0,64.9364,64.9653,64.695,64.8398,75028.0
2023-12-15 13:00:00,67.15,67.22,66.98,67.12,87472.0,64.8398,64.9074,64.6756,64.8108,87472.0
2023-12-15 13:30:00,67.12,67.24,67.05,67.2,72737.0,64.8108,64.9267,64.7432,64.8881,72737.0
2023-12-15 14:00:00,67.2,67.22,66.93,67.0,85473.0,64.8881,64.9074,64.6274,64.695,85473.0
2023-12-15 14:30:00,67.01,67.21,66.99,67.18,62574.0,64.7046,64.8977,64.6853,64.8688,62574.0
2023-12-15 15:00:00,67.19,67.23,66.86,66.91,92630.0,64.8784,64.917,64.5598,64.6081,92630.0
2023-12-15 15:30:00,66.9,67.06,66.8,66.81,363695.0,64.5984,64.7529,64.5018,64.5115,363695.0
2023-12-18 09:30:00,67.11,67.22,66.61,66.77,47587.0,64.8012,64.9074,64.3184,64.4729,47587.0
2023-12-18 10:00:00,66.8,66.95,66.51,66.55,46260.0,64.5018,64.6467,64.2218,64.2604,46260.0
2023-12-18 10:30:00,66.56,67.21,66.54,67.12,101793.0,64.2701,64.8977,64.2508,64.8108,101793.0
2023-12-18 11:00:00,67.09,67.46,67.03,67.4,63006.0,64.7819,65.1391,64.7239,65.0812,63006.0
2023-12-18 11:30:00,67.42,67.5,67.29,67.3,107222.0,65.1005,65.1778,64.975,64.9846,107222.0
2023-12-18 12:00:00,67.3,67.67,67.27,67.65,55509.0,64.9846,65.3419,64.9557,65.3226,55509.0
2023-12-18 12:30:00,67.67,67.74,67.35,67.38,51030.0,65.3419,65.4095,65.0329,65.0619,51030.0
2023-12-18 13:00:00,67.38,67.52,67.29,67.47,45374.0,65.0619,65.1971,64.975,65.1488,45374.0
2023-12-18 13:30:00,67.48,67.49,67.31,67.43,99088.0,65.1584,65.1681,64.9943,65.1102,99088.0
2023-12-18 14:00:00,67.44,67.67,67.43,67.66,43444.0,65.1198,65.3419,65.1102,65.3322,43444.0
2023-12-18 14:30:00,67.67,67.78,67.56,67.59,53885.0,65.3419,65.4481,65.2357,65.2647,53885.0
2023-12-18 15:00:00,67.59,67.68,67.55,67.57,57597.0,65.2647,65.3516,65.226,65.2453,57597.0
2023-12-18 15:30:00,67.56,67.75,67.52,67.71,200300.0,65.2357,65.4192,65.1971,65.3805,200300.0
2023-12-19 09:30:00,67.85,68.37,67.85,68.37,41668.0,65.5157,66.0178,65.5157,66.0178,41668.0
2023-12-19 10:00:00,68.34,68.38,68.06,68.11,36506.0,65.9889,66.0275,65.7185,65.7668,36506.0
2023-12-19 10:30:00,68.11,68.4,67.93,68.24,43906.0,65.7668,66.0468,65.593,65.8923,43906.0
2023-12-19 11:00:00,68.22,68.41,68.18,68.28,50227.0,65.873,66.0564,65.8344,65.9309,50227.0
2023-12-19 11:30:00,68.28,68.28,68.13,68.25,41248.0,65.9309,65.9309,65.7861,65.9019,41248.0
2023-12-19 12:00:00,68.26,68.27,67.85,67.89,30968.0,65.9116,65.9213,65.5157,65.5543,30968.0
2023-12-19 12:30:00,67.89,67.98,67.81,67.92,32255.0,65.5543,65.6412,65.4771,65.5833,32255.0
2023-12-19 13:00:00,67.92,68.0,67.83,67.85,19643.0,65.5833,65.6606,65.4964,65.5157,19643.0
2023-12-19 13:30:00,67.86,67.92,67.74,67.75,45045.0,65.5254,65.5833,65.4095,65.4192,45045.0
2023-12-19 14:00:00,67.76,67.89,67.75,67.82,22579.0,65.4288,65.5543,65.4192,65.4867,22579.0
2023-12-19 14:30:00,67.82,67.95,67.72,67.89,34527.0,65.4867,65.6123,65.3902,65.5543,34527.0
2023-12-19 15:00:00,67.91,68.12,67.91,68.12,35162.0,65.5736,65.7764,65.5736,65.7764,35162.0
2023-12-19 15:30:00,68.12,68.27,68.02,68.2,179007.0,65.7764,65.9213,65.6799,65.8537,179007.0
2023-12-20 09:30:00,67.74,68.02,67.34,67.7,64457.0,65.4095,65.6799,65.0233,65.3709,64457.0
2023-12-20 10:00:00,67.73,67.95,67.67,67.68,33462.0,65.3998,65.6123,65.3419,65.3516,33462.0
2023-12-20 10:30:00,67.64,67.88,67.55,67.61,31664.0,65.3129,65.5447,65.226,65.284,31664.0
2023-12-20 11:00:00,67.63,67.71,67.49,67.59,18040.0,65.3033,65.3805,65.1681,65.2647,18040.0
2023-12-20 11:30:00,67.59,67.64,67.54,67.58,12281.0,65.2647,65.3129,65.2164,65.255,12281.0
2023-12-20 12:00:00,67.57,67.71,67.51,67.62,22849.0,65.2453,65.3805,65.1874,65.2936,22849.0
2023-12-20 12:30:00,67.62,67.76,67.61,67.68,20158.0,65.2936,65.4288,65.284,65.3516,20158.0
2023-12-20 13:00:00,67.71,67.89,67.69,67.89,25989.0,65.3805,65.5543,65.3612,65.5543,25989.0
2023-12-20 13:30:00,67.9,67.95,67.83,67.85,26578.0,65.564,65.6123,65.4964,65.5157,26578.0
2023-12-20 14:00:00,67.83,68.06,67.82,68.06,22280.0,65.4964,65.7185,65.4867,65.7185,22280.0
2023-12-20 14:30:00,68.05,68.06,67.35,67.38,32369.0,65.7088,65.7185,65.0329,65.0619,32369.0
2023-12-20 15:00:00,67.35,67.44,67.13,67.27,45924.0,65.0329,65.1198,64.8205,64.9557,45924.0
2023-12-20 15:30:00,67.27,67.33,66.93,66.94,127830.0,64.9557,65.0136,64.6274,64.637,127830.0
2023-12-21 09:30:00,67.27,67.59,67.11,67.49,31008.0,64.9557,65.2647,64.8012,65.1681,31008.0
2023-12-21 10:00:00,67.46,67.73,67.24,67.57,40471.0,65.1391,65.3998,64.9267,65.2453,40471.0
2023-12-21 10:30:00,67.59,68.07,67.59,68.01,62077.0,65.2647,65.7281,65.2647,65.6702,62077.0
2023-12-21 11:00:00,67.99,68.03,67.7,67.78,29902.0,65.6509,65.6895,65.3709,65.4481,29902.0
2023-12-21 11:30:00,67.79,67.8,67.65,67.65,25340.0,65.4578,65.4674,65.3226,65.3226,25340.0
2023-12-21 12:00:00,67.63,67.64,67.33,67.4,19414.0,65.3033,65.3129,65.0136,65.0812,19414.0
2023-12-21 12:30:00,67.41,67.49,67.33,67.36,23718.0,65.0908,65.1681,65.0136,65.0426,23718.0
2023-12-21 13:00:00,67.37,67.47,67.31,67.38,23339.0,65.0522,65.1488,64.9943,65.0619,23339.0
2023-12-21 13:30:00,67.38,67.5,67.31,67.42,53892.0,65.0619,65.1778,64.9943,65.1005,53892.0
2023-12-21 14:00:00,67.44,67.52,67.42,67.47,23252.0,65.1198,65.1971,65.1005,65.1488,23252.0
2023-12-21 14:30:00,67.47,67.48,67.39,67.42,22978.0,65.1488,65.1584,65.0715,65.1005,22978.0
2023-12-21 15:00:00,67.43,67.49,67.39,67.49,44553.0,65.1102,65.1681,65.0715,65.1681,44553.0
2023-12-21 15:30:00,67.5,67.97,67.49,67.87,173010.0,65.1778,65.6316,65.1681,65.535,173010.0
2023-12-22 09:30:00,68.19,69.13,68.04,68.77,43351.0,65.844,66.7517,65.6992,66.4041,43351.0
2023-12-22 10:00:00,68.8,68.95,68.69,68.86,33592.0,66.433,66.5779,66.3268,66.491,33592.0
2023-12-22 10:30:00,68.9,69.06,68.85,69.01,43830.0,66.5296,66.6841,66.4813,66.6358,43830.0
2023-12-22 11:00:00,69.01,69.06,68.87,68.95,50530.0,66.6358,66.6841,66.5006,66.5779,50530.0
2023-12-22 11:30:00,68.97,69.02,68.58,68.62,45167.0,66.5972,66.6455,66.2206,66.2592,45167.0
2023-12-22 12:00:00,68.6,68.63,68.35,68.37,22478.0,66.2399,66.2689,65.9985,66.0178,22478.0
2023-12-22 12:30:00,68.38,68.41,68.28,68.32,20263.0,66.0275,66.0564,65.9309,65.9695,20263.0
2023-12-22 13:00:00,68.33,68.35,68.23,68.28,17588.0,65.9792,65.9985,65.8826,65.9309,17588.0
2023-12-22 13:30:00,68.29,68.3,68.1,68.1,20797.0,65.9406,65.9502,65.7571,65.7571,20797.0
2023-12-22 14:00:00,68.09,68.18,67.86,67.95,28084.0,65.7475,65.8344,65.5254,65.6123,28084.0
2023-12-22 14:30:00,67.95,68.04,67.83,67.99,26272.0,65.6123,65.6992,65.4964,65.6509,26272.0
2023-12-22 15:00:00,68.01,68.07,67.8,67.91,54140.0,65.6702,65.7281,65.4674,65.5736,54140.0
2023-12-22 15:30:00,67.91,67.94,67.8,67.86,162038.0,65.5736,65.6026,65.4674,65.5254,162038.0
2023-12-26 09:30:00,67.69,67.84,67.44,67.84,28099.0,65.3612,65.5061,65.1198,65.5061,28099.0
2023-12-26 10:00:00,67.8,67.91,67.68,67.73,37001.0,65.4674,65.5736,65.3516,65.3998,37001.0
2023-12-26 10:30:00,67.74,67.89,67.71,67.75,36538.0,65.4095,65.5543,65.3805,65.4192,36538.0
2023-12-26 11:00:00,67.75,67.95,67.7,67.87,31840.0,65.4192,65.6123,65.3709,65.535,31840.0
2023-12-26 11:30:00,67.88,67.98,67.83,67.98,30543.0,65.5447,65.6412,65.4964,65.6412,30543.0
2023-12-26 12:00:00,67.98,68.13,67.98,68.09,36144.0,65.6412,65.7861,65.6412,65.7475,36144.0
2023-12-26 12:30:00,68.08,68.11,67.99,68.08,21854.0,65.7378,65.7668,65.6509,65.7378,21854.0
2023-12-26 13:00:00,68.08,68.22,68.07,68.18,27518.0,65.7378,65.873,65.7281,65.8344,27518.0
2023-12-26 13:30:00,68.19,68.33,68.12,68.31,96352.0,65.844,65.9792,65.7764,65.9599,96352.0
2023-12-26 14:00:00,68.31,68.41,68.21,68.38,142326.0,65.9599,66.0564,65.8633,66.0275,142326.0
2023-12-26 14:30:00,68.38,68.5,68.34,68.49,129291.0,66.0275,66.1433,65.9889,66.1337,129291.0
2023-12-26 15:00:00,68.49,68.65,68.3,68.59,151770.0,66.1337,66.2882,65.9502,66.2303,151770.0
2023-12-26 15:30:00,68.6,68.63,68.08,68.16,313802.0,66.2399,66.2689,65.7378,65.815,313802.0
2023-12-27 09:30:00,68.11,68.33,67.86,68.33,36860.0,65.7668,65.9792,65.5254,65.9792,36860.0
2023-12-27 10:00:00,68.3,68.3,67.91,68.11,28607.0,65.9502,65.9502,65.5736,65.7668,28607.0
2023-12-27 10:30:00,68.1,68.14,67.98,68.05,29051.0,65.7571,65.7957,65.6412,65.7088,29051.0
2023-12-27 11:00:00,68.03,68.23,68.03,68.13,22262.0,65.6895,65.8826,65.6895,65.7861,22262.0
2023-12-27 11:30:00,68.14,68.2,68.11,68.17,25430.0,65.7957,65.8537,65.7668,65.8247,25430.0
2023-12-27 12:00:00,68.15,68.18,68.11,68.12,25998.0,65.8054,65.8344,65.7668,65.7764,25998.0
2023-12-27 12:30:00,68.1,68.11,68.01,68.06,22574.0,65.7571,65.7668,65.6702,65.7185,22574.0
2023-12-27 13:00:00,68.06,68.23,68.06,68.19,42979.0,65.7185,65.8826,65.7185,65.844,42979.0
2023-12-27 13:30:00,68.19,68.2,68.11,68.12,36869.0,65.844,65.8537,65.7668,65.7764,36869.0
2023-12-27 14:00:00,68.11,68.11,67.86,68.08,30432.0,65.7668,65.7668,65.5254,65.7378,30432.0
2023-12-27 14:30:00,68.06,68.06,67.91,67.97,29906.0,65.7185,65.7185,65.5736,65.6316,29906.0
2023-12-27 15:00:00,67.97,68.15,67.96,68.01,47235.0,65.6316,65.8054,65.6219,65.6702,47235.0
2023-12-27 15:30:00,68.02,68.21,67.93,68.21,172197.0,65.6799,65.8633,65.593,65.8633,172197.0
2023-12-28 09:30:00,67.85,68.44,67.79,68.39,38847.0,65.919,66.4922,65.8607,66.4436,38847.0
2023-12-28 10:00:00,68.4,68.5,68.22,68.48,25089.0,66.4533,66.5505,66.2785,66.5311,25089.0
2023-12-28 10:30:00,68.48,68.5,67.98,68.11,37516.0,66.5311,66.5505,66.0453,66.1716,37516.0
2023-12-28 11:00:00,68.1,68.23,68.06,68.15,29807.0,66.1619,66.2882,66.123,66.2105,29807.0
2023-12-28 11:30:00,68.15,68.19,68.11,68.15,21392.0,66.2105,66.2493,66.1716,66.2105,21392.0
2023-12-28 12:00:00,68.17,68.25,68.09,68.12,24853.0,66.2299,66.3076,66.1522,66.1813,24853.0
2023-12-28 12:30:00,68.13,68.14,68.02,68.05,22601.0,66.191,66.2007,66.0842,66.1133,22601.0
2023-12-28 13:00:00,68.05,68.13,67.9,67.96,20546.0,66.1133,66.191,65.9676,66.0259,20546.0
2023-12-28 13:30:00,67.97,68.13,67.97,68.08,24709.0,66.0356,66.191,66.0356,66.1425,24709.0
2023-12-28 14:00:00,68.09,68.27,68.09,68.26,24099.0,66.1522,66.327,66.1522,66.3173,24099.0
2023-12-28 14:30:00,68.26,68.3,68.19,68.22,31240.0,66.3173,66.3562,66.2493,66.2785,31240.0
2023-12-28 15:00:00,68.22,68.32,68.15,68.16,48204.0,66.2785,66.3756,66.2105,66.2202,48204.0
2023-12-28 15:30:00,68.16,68.35,68.16,68.24,132529.0,66.2202,66.4048,66.2202,66.2979,132529.0
2023-12-29 09:30:00,67.9,68.44,67.9,68.34,38619.0,65.9676,66.4922,65.9676,66.3951,38619.0
2023-12-29 10:00:00,68.34,68.43,68.24,68.3,26437.0,66.3951,66.4825,66.2979,66.3562,26437.0
2023-12-29 10:30:00,68.31,68.44,68.28,68.4,28552.0,66.3659,66.4922,66.3368,66.4533,28552.0
2023-12-29 11:00:00,68.41,68.47,68.28,68.41,45062.0,66.4631,66.5214,66.3368,66.4631,45062.0
2023-12-29 11:30:00,68.41,68.45,68.07,68.11,29255.0,66.4631,66.5019,66.1327,66.1716,29255.0
2023-12-29 12:00:00,68.11,68.13,68.01,68.09,27509.0,66.1716,66.191,66.0744,66.1522,27509.0
2023-12-29 12:30:00,68.09,68.27,68.08,68.25,26772.0,66.1522,66.327,66.1425,66.3076,26772.0
2023-12-29 13:00:00,68.26,68.35,68.21,68.33,26400.0,66.3173,66.4048,66.2688,66.3853,26400.0
2023-12-29 13:30:00,68.33,68.44,68.19,68.36,40376.0,66.3853,66.4922,66.2493,66.4145,40376.0
2023-12-29 14:00:00,68.37,68.57,68.37,68.52,31395.0,66.4242,66.6185,66.4242,66.5699,31395.0
2023-12-29 14:30:00,68.53,68.62,68.52,68.56,34137.0,66.5797,66.6671,66.5699,66.6088,34137.0
2023-12-29 15:00:00,68.56,68.61,68.39,68.56,42671.0,66.6088,66.6574,66.4436,66.6088,42671.0
2023-12-29 15:30:00,68.57,68.64,68.25,68.41,224045.0,66.6185,66.6865,66.3076,66.4631,224045.0
2024-01-02 09:30:00,68.19,69.04,68.19,68.99,63305.0,66.2493,67.0751,66.2493,67.0266,63305.0
2024-01-02 10:00:00,68.98,69.38,68.92,69.31,51609.0,67.0168,67.4055,66.9586,67.3375,51609.0
2024-01-02 10:30:00,69.34,69.67,69.16,69.58,75231.0,67.3666,67.6872,67.1917,67.5998,75231.0
2024-01-02 11:00:00,69.59,69.59,69.19,69.22,62764.0,67.6095,67.6095,67.2209,67.25,62764.0
2024-01-02 11:30:00,69.21,69.77,69.17,69.71,49537.0,67.2403,67.7844,67.2014,67.7261,49537.0
2024-01-02 12:00:00,69.7,69.98,69.67,69.97,40390.0,67.7164,67.9884,67.6872,67.9787,40390.0
2024-01-02 12:30:00,69.97,69.98,69.84,69.95,38858.0,67.9787,67.9884,67.8524,67.9592,38858.0
2024-01-02 13:00:00,69.97,69.97,69.79,69.84,41281.0,67.9787,67.9787,67.8038,67.8524,41281.0
2024-01-02 13:30:00,69.81,69.83,69.65,69.69,25863.0,67.8232,67.8427,67.6678,67.7066,25863.0
2024-01-02 14:00:00,69.69,69.78,69.52,69.6,41330.0,67.7066,67.7941,67.5415,67.6192,41330.0
2024-01-02 14:30:00,69.59,69.63,69.49,69.6,31923.0,67.6095,67.6483,67.5123,67.6192,31923.0
2024-01-02 15:00:00,69.56,69.79,69.52,69.71,59480.0,67.5803,67.8038,67.5415,67.7261,59480.0
2024-01-02 15:30:00,69.69,69.7,69.31,69.54,202319.0,67.7066,67.7164,67.3375,67.5609,202319.0
2024-01-03 09:30:00,69.41,69.66,68.94,69.48,68284.0,67.4346,67.6775,66.978,67.5026,68284.0
2024-01-03 10:00:00,69.53,69.75,69.13,69.23,30862.0,67.5512,67.7649,67.1626,67.2597,30862.0
2024-01-03 10:30:00,69.22,69.25,68.72,68.8,35822.0,67.25,67.2792,66.7642,66.842,35822.0
2024-01-03 11:00:00,68.81,69.16,68.72,69.14,49795.0,66.8517,67.1917,66.7642,67.1723,49795.0
2024-01-03 11:30:00,69.15,69.34,68.91,69.32,66095.0,67.182,67.3666,66.9488,67.3472,66095.0
2024-01-03 12:00:00,69.3,69.59,69.28,69.56,60192.0,67.3277,67.6095,67.3083,67.5803,60192.0
2024-01-03 12:30:00,69.58,69.8,69.54,69.8,60736.0,67.5998,67.8135,67.5609,67.8135,60736.0
2024-01-03 13:00:00,69.8,69.93,69.75,69.83,74989.0,67.8135,67.9398,67.7649,67.8427,74989.0
2024-01-03 13:30:00,69.84,70.06,69.83,69.97,75622.0,67.8524,68.0661,67.8427,67.9787,75622.0
2024-01-03 14:00:00,69.95,70.07,69.56,69.78,30623.0,67.9592,68.0758,67.5803,67.7941,30623.0
2024-01-03 14:30:00,69.81,69.81,69.33,69.33,32553.0,67.8232,67.8232,67.3569,67.3569,32553.0
2024-01-03 15:00:00,69.28,69.32,68.95,69.01,47036.0,67.3083,67.3472,66.9877,67.046,47036.0
2024-01-03 15:30:00,69.01,69.08,68.87,68.96,276322.0,67.046,67.114,66.91,66.9974,276322.0
2024-01-04 09:30:00,68.65,68.89,68.42,68.58,232226.0,66.6962,66.9294,66.4728,66.6282,232226.0
2024-01-04 10:00:00,68.56,68.82,68.25,68.3,112415.0,66.6088,66.8614,66.3076,66.3562,112415.0
2024-01-04 10:30:00,68.27,68.71,68.22,68.71,57965.0,66.327,66.7545,66.2785,66.7545,57965.0
2024-01-04 11:00:00,68.73,68.73,68.46,68.54,27236.0,66.774,66.774,66.5116,66.5894,27236.0
2024-01-04 11:30:00,68.56,68.57,68.35,68.38,88050.0,66.6088,66.6185,66.4048,66.4339,88050.0
2024-01-04 12:00:00,68.39,68.4,68.01,68.07,59316.0,66.4436,66.4533,66.0744,66.1327,59316.0
2024-01-04 12:30:00,68.07,68.16,67.96,68.09,31234.0,66.1327,66.2202,66.0259,66.1522,31234.0
2024-01-04 13:00:00,68.07,68.2,68.07,68.09,29436.0,66.1327,66.259,66.1327,66.1522,29436.0
2024-01-04 13:30:00,68.1,68.24,67.92,68.21,52926.0,66.1619,66.2979,65.987,66.2688,52926.0
2024-01-04 14:00:00,68.23,68.53,68.19,68.39,82759.0,66.2882,66.5797,66.2493,66.4436,82759.0
2024-01-04 14:30:00,68.39,68.53,68.34,68.49,65903.0,66.4436,66.5797,66.3951,66.5408,65903.0
2024-01-04 15:00:00,68.49,68.62,68.36,68.58,86486.0,66.5408,66.6671,66.4145,66.6282,86486.0
2024-01-04 15:30:00,68.58,68.59,68.02,68.05,311398.0,66.6282,66.6379,66.0842,66.1133,311398.0
2024-01-05 09:30:00,68.31,68.31,67.24,67.99,55464.0,66.3659,66.3659,65.3264,66.055,55464.0
2024-01-05 10:00:00,68.07,68.45,68.01,68.09,38572.0,66.1327,66.5019,66.0744,66.1522,38572.0
2024-01-05 10:30:00,68.13,68.28,68.03,68.18,37979.0,66.191,66.3368,66.0939,66.2396,37979.0
2024-01-05 11:00:00,68.17,68.25,67.53,67.61,37383.0,66.2299,66.3076,65.6081,65.6858,37383.0
2024-01-05 11:30:00,67.6,67.63,67.35,67.39,27461.0,65.6761,65.7053,65.4332,65.4721,27461.0
2024-01-05 12:00:00,67.39,67.42,67.02,67.12,24184.0,65.4721,65.5012,65.1126,65.2098,24184.0
2024-01-05 12:30:00,67.14,67.17,67.04,67.06,24715.0,65.2292,65.2584,65.1321,65.1515,24715.0
2024-01-05 13:00:00,67.03,67.03,66.79,67.01,26019.0,65.1223,65.1223,64.8892,65.1029,26019.0
2024-01-05 13:30:00,67.0,67.14,66.92,67.14,19507.0,65.0932,65.2292,65.0155,65.2292,19507.0
2024-01-05 14:00:00,67.14,67.26,67.05,67.06,33417.0,65.2292,65.3458,65.1418,65.1515,33417.0
2024-01-05 14:30:00,67.06,67.09,66.88,66.9,26266.0,65.1515,65.1806,64.9766,64.996,26266.0
2024-01-05 15:00:00,66.89,67.01,66.87,66.91,61397.0,64.9863,65.1029,64.9669,65.0058,61397.0
2024-01-05 15:30:00,66.92,67.25,66.87,67.24,186433.0,65.0155,65.3361,64.9669,65.3264,186433.0
2024-01-08 09:30:00,67.17,67.53,67.0,67.08,170914.0,65.2584,65.6081,65.0932,65.1709,170914.0
2024-01-08 10:00:00,67.09,67.19,66.76,66.76,37260.0,65.1806,65.2778,64.86,64.86,37260.0
2024-01-08 10:30:00,66.78,67.14,66.78,67.14,51932.0,64.8795,65.2292,64.8795,65.2292,51932.0
2024-01-08 11:00:00,67.15,67.15,66.87,66.97,29692.0,65.2389,65.2389,64.9669,65.064,29692.0
2024-01-08 11:30:00,66.99,67.19,66.89,67.16,40625.0,65.0835,65.2778,64.9863,65.2486,40625.0
2024-01-08 12:00:00,67.16,67.2,66.93,66.93,31576.0,65.2486,65.2875,65.0252,65.0252,31576.0
2024-01-08 12:30:00,66.94,67.3,66.91,67.2,87926.0,65.0349,65.3847,65.0058,65.2875,87926.0
2024-01-08 13:00:00,67.19,67.28,67.12,67.18,28051.0,65.2778,65.3652,65.2098,65.2681,28051.0
2024-01-08 13:30:00,67.18,67.23,67.06,67.18,65290.0,65.2681,65.3166,65.1515,65.2681,65290.0
2024-01-08 14:00:00,67.16,67.23,67.04,67.18,33847.0,65.2486,65.3166,65.1321,65.2681,33847.0
2024-01-08 14:30:00,67.2,67.34,67.15,67.33,52439.0,65.2875,65.4235,65.2389,65.4138,52439.0
2024-01-08 15:00:00,67.32,67.34,67.12,67.15,112846.0,65.4041,65.4235,65.2098,65.2389,112846.0
2024-01-08 15:30:00,67.12,67.27,67.02,67.23,332633.0,65.2098,65.3555,65.1126,65.3166,332633.0
2024-01-09 09:30:00,66.71,67.09,66.44,67.07,48462.0,64.8114,65.1806,64.5491,65.1612,48462.0
2024-01-09 10:00:00,67.04,67.44,66.92,67.27,61605.0,65.1321,65.5207,65.0155,65.3555,61605.0
2024-01-09 10:30:00,67.28,67.37,67.06,67.2,138421.0,65.3652,65.4527,65.1515,65.2875,138421.0
2024-01-09 11:00:00,67.16,67.45,67.16,67.39,174312.0,65.2486,65.5304,65.2486,65.4721,174312.0
2024-01-09 11:30:00,67.39,67.72,67.34,67.44,66622.0,65.4721,65.7927,65.4235,65.5207,66622.0
2024-01-09 12:00:00,67.41,67.43,67.24,67.34,68282.0,65.4915,65.511,65.3264,65.4235,68282.0
2024-01-09 12:30:00,67.33,67.44,67.2,67.24,40630.0,65.4138,65.5207,65.2875,65.3264,40630.0
2024-01-09 13:00:00,67.24,67.4,67.23,67.34,35696.0,65.3264,65.4818,65.3166,65.4235,35696.0
2024-01-09 13:30:00,67.36,67.48,67.28,67.4,23753.0,65.4429,65.5595,65.3652,65.4818,23753.0
2024-01-09 14:00:00,67.39,67.5,67.35,67.37,27909.0,65.4721,65.579,65.4332,65.4527,27909.0
2024-01-09 14:30:00,67.36,67.42,67.29,67.3,61362.0,65.4429,65.5012,65.3749,65.3847,61362.0
2024-01-09 15:00:00,67.3,67.42,67.23,67.36,86776.0,65.3847,65.5012,65.3166,65.4429,86776.0
2024-01-09 15:30:00,67.36,67.66,67.27,67.65,257035.0,65.4429,65.7344,65.3555,65.7247,257035.0
2024-01-10 09:30:00,66.79,67.35,66.37,66.98,80134.0,64.8892,65.4332,64.4811,65.0738,80134.0
2024-01-10 10:00:00,66.96,67.03,66.35,66.38,70037.0,65.0543,65.1223,64.4617,64.4908,70037.0
2024-01-10 10:30:00,66.38,66.45,66.14,66.17,95715.0,64.4908,64.5588,64.2577,64.2868,95715.0
2024-01-10 11:00:00,66.2,66.53,66.1,66.5,177559.0,64.316,64.6366,64.2188,64.6074,177559.0
2024-01-10 11:30:00,66.47,66.57,66.3,66.4,95824.0,64.5783,64.6754,64.4131,64.5103,95824.0
2024-01-10 12:00:00,66.37,66.48,66.24,66.29,35330.0,64.4811,64.588,64.3548,64.4034,35330.0
2024-01-10 12:30:00,66.3,66.32,66.15,66.15,34571.0,64.4131,64.4325,64.2674,64.2674,34571.0
2024-01-10 13:00:00,66.13,66.15,65.92,65.95,83499.0,64.248,64.2674,64.0439,64.0731,83499.0
2024-01-10 13:30:00,65.96,66.1,65.65,65.66,148502.0,64.0828,64.2188,63.7816,63.7913,148502.0
2024-01-10 14:00:00,65.65,66.09,65.61,66.09,124101.0,63.7816,64.2091,63.7428,64.2091,124101.0
2024-01-10 14:30:00,66.09,66.29,65.98,66.28,85022.0,64.2091,64.4034,64.1022,64.3937,85022.0
2024-01-10 15:00:00,66.3,66.47,66.14,66.21,84826.0,64.4131,64.5783,64.2577,64.3257,84826.0
2024-01-10 15:30:00,66.21,66.31,66.07,66.26,328074.0,64.3257,64.4228,64.1897,64.3743,328074.0
2024-01-11 09:30:00,66.25,66.31,65.7,65.9,41741.0,64.3645,64.4228,63.8302,64.0245,41741.0
2024-01-11 10:00:00,65.9,66.2,65.88,65.93,37822.0,64.0245,64.316,64.0051,64.0536,37822.0
2024-01-11 10:30:00,65.94,65.97,65.62,65.68,46183.0,64.0634,64.0925,63.7525,63.8108,46183.0
2024-01-11 11:00:00,65.68,65.73,65.52,65.65,51370.0,63.8108,63.8593,63.6553,63.7816,51370.0
2024-01-11 11:30:00,65.64,65.85,65.59,65.66,33988.0,63.7719,63.9759,63.7233,63.7913,33988.0
2024-01-11 12:00:00,65.66,65.87,65.61,65.83,34899.0,63.7913,63.9954,63.7428,63.9565,34899.0
2024-01-11 12:30:00,65.8,65.96,65.76,65.83,27725.0,63.9273,64.0828,63.8885,63.9565,27725.0
2024-01-11 13:00:00,65.82,65.91,65.8,65.9,31913.0,63.9468,64.0342,63.9273,64.0245,31913.0
2024-01-11 13:30:00,65.9,65.95,65.75,65.9,26756.0,64.0245,64.0731,63.8788,64.0245,26756.0
2024-01-11 14:00:00,65.91,65.98,65.82,65.88,36402.0,64.0342,64.1022,63.9468,64.0051,36402.0
2024-01-11 14:30:00,65.9,65.93,65.76,65.89,45190.0,64.0245,64.0536,63.8885,64.0148,45190.0
2024-01-11 15:00:00,65.87,65.87,65.63,65.64,55554.0,63.9954,63.9954,63.7622,63.7719,55554.0
2024-01-11 15:30:00,65.63,65.83,65.58,65.71,243626.0,63.7622,63.9565,63.7136,63.8399,243626.0
2024-01-12 09:30:00,66.27,66.5,66.04,66.24,46710.0,64.384,64.6074,64.1605,64.3548,46710.0
2024-01-12 10:00:00,66.26,66.54,66.02,66.04,42417.0,64.3743,64.6463,64.1411,64.1605,42417.0
2024-01-12 10:30:00,66.05,66.27,66.05,66.09,26179.0,64.1702,64.384,64.1702,64.2091,26179.0
2024-01-12 11:00:00,66.09,66.26,65.99,66.02,82025.0,64.2091,64.3743,64.1119,64.1411,82025.0
2024-01-12 11:30:00,66.01,66.27,66.01,66.23,86104.0,64.1314,64.384,64.1314,64.3451,86104.0
2024-01-12 12:00:00,66.23,66.43,66.18,66.35,28568.0,64.3451,64.5394,64.2965,64.4617,28568.0
2024-01-12 12:30:00,66.35,66.4,66.25,66.37,103875.0,64.4617,64.5103,64.3645,64.4811,103875.0
2024-01-12 13:00:00,66.37,66.48,66.36,66.48,38943.0,64.4811,64.588,64.4714,64.588,38943.0
2024-01-12 13:30:00,66.48,66.49,66.4,66.48,39587.0,64.588,64.5977,64.5103,64.588,39587.0
2024-01-12 14:00:00,66.48,66.48,66.28,66.28,52058.0,64.588,64.588,64.3937,64.3937,52058.0
2024-01-12 14:30:00,66.28,66.29,66.05,66.11,48189.0,64.3937,64.4034,64.1702,64.2285,48189.0
2024-01-12 15:00:00,66.1,66.12,66.01,66.02,56272.0,64.2188,64.2382,64.1314,64.1411,56272.0
2024-01-12 15:30:00,66.02,66.35,66.01,66.35,214958.0,64.1411,64.4617,64.1314,64.4617,214958.0
2024-01-16 09:30:00,66.05,66.34,65.18,65.43,99602.0,64.1702,64.452,63.325,63.5679,99602.0
2024-01-16 10:00:00,65.41,65.62,65.37,65.59,141743.0,63.5484,63.7525,63.5096,63.7233,141743.0
2024-01-16 10:30:00,65.58,65.72,65.47,65.51,180569.0,63.7136,63.8496,63.6067,63.6456,180569.0
2024-01-16 11:00:00,65.51,65.73,65.4,65.57,162807.0,63.6456,63.8593,63.5387,63.7039,162807.0
2024-01-16 11:30:00,65.57,65.58,65.24,65.28,88184.0,63.7039,63.7136,63.3833,63.4221,88184.0
2024-01-16 12:00:00,65.27,65.34,65.16,65.19,64059.0,63.4124,63.4804,63.3056,63.3347,64059.0
2024-01-16 12:30:00,65.18,65.27,65.11,65.12,45149.0,63.325,63.4124,63.257,63.2667,45149.0
2024-01-16 13:00:00,65.11,65.22,65.06,65.17,60876.0,63.257,63.3639,63.2084,63.3153,60876.0
2024-01-16 13:30:00,65.17,65.21,64.9,64.92,75457.0,63.3153,63.3541,63.053,63.0724,75457.0
2024-01-16 14:00:00,64.92,64.97,64.78,64.86,71411.0,63.0724,63.121,62.9364,63.0141,71411.0
2024-01-16 14:30:00,64.86,65.0,64.82,64.98,167632.0,63.0141,63.1501,62.9752,63.1307,167632.0
2024-01-16 15:00:00,64.98,65.21,64.97,65.14,149163.0,63.1307,63.3541,63.121,63.2861,149163.0
2024-01-16 15:30:00,65.13,65.28,65.04,65.18,387905.0,63.2764,63.4221,63.189,63.325,387905.0
2024-01-17 09:30:00,64.83,65.2,64.55,65.15,87375.0,62.985,63.3444,62.7129,63.2958,87375.0
2024-01-17 10:00:00,65.11,65.52,65.1,65.22,51708.0,63.257,63.6553,63.2473,63.3639,51708.0
2024-01-17 10:30:00,65.24,65.36,65.17,65.35,57145.0,63.3833,63.4999,63.3153,63.4902,57145.0
2024-01-17 11:00:00,65.34,65.38,65.16,65.17,43150.0,63.4804,63.5193,63.3056,63.3153,43150.0
2024-01-17 11:30:00,65.16,65.24,65.0,65.0,34723.0,63.3056,63.3833,63.1501,63.1501,34723.0
2024-01-17 12:00:00,64.96,64.99,64.87,64.91,32484.0,63.1113,63.1404,63.0238,63.0627,32484.0
2024-01-17 12:30:00,64.91,65.03,64.87,64.91,23920.0,63.0627,63.1793,63.0238,63.0627,23920.0
2024-01-17 13:00:00,64.91,64.95,64.81,64.82,34946.0,63.0627,63.1015,62.9655,62.9752,34946.0
2024-01-17 13:30:00,64.82,64.99,64.75,64.99,71139.0,62.9752,63.1404,62.9072,63.1404,71139.0
2024-01-17 14:00:00,64.99,65.07,64.93,64.96,54046.0,63.1404,63.2181,63.0821,63.1113,54046.0
2024-01-17 14:30:00,64.96,65.03,64.9,64.94,52645.0,63.1113,63.1793,63.053,63.0918,52645.0
2024-01-17 15:00:00,64.92,65.01,64.83,64.99,84523.0,63.0724,63.1598,62.985,63.1404,84523.0
2024-01-17 15:30:00,64.99,65.13,64.96,65.04,298071.0,63.1404,63.2764,63.1113,63.189,298071.0
2024-01-18 09:30:00,64.42,64.42,63.88,64.12,84205.0,62.5866,62.5866,62.062,62.2952,84205.0
2024-01-18 10:00:00,64.12,64.38,64.11,64.22,54402.0,62.2952,62.5478,62.2854,62.3923,54402.0
2024-01-18 10:30:00,64.22,64.35,64.05,64.11,71627.0,62.3923,62.5186,62.2271,62.2854,71627.0
2024-01-18 11:00:00,64.09,64.45,64.04,64.38,58625.0,62.266,62.6158,62.2174,62.5478,58625.0
2024-01-18 11:30:00,64.37,64.53,64.33,64.44,79298.0,62.538,62.6935,62.4992,62.6061,79298.0
2024-01-18 12:00:00,64.44,64.53,64.37,64.42,37068.0,62.6061,62.6935,62.538,62.5866,37068.0
2024-01-18 12:30:00,64.39,64.48,64.34,64.35,43044.0,62.5575,62.6449,62.5089,62.5186,43044.0
2024-01-18 13:00:00,64.33,64.41,64.28,64.35,40357.0,62.4992,62.5769,62.4506,62.5186,40357.0
2024-01-18 13:30:00,64.35,64.41,64.27,64.3,50792.0,62.5186,62.5769,62.4409,62.47,50792.0
2024-01-18 14:00:00,64.3,64.46,64.3,64.41,55563.0,62.47,62.6255,62.47,62.5769,55563.0
2024-01-18 14:30:00,64.41,64.7,64.33,64.64,75579.0,62.5769,62.8587,62.4992,62.8004,75579.0
2024-01-18 15:00:00,64.64,64.97,64.58,64.94,101574.0,62.8004,63.121,62.7421,63.0918,101574.0
2024-01-18 15:30:00,64.94,65.11,64.91,64.91,311557.0,63.0918,63.257,63.0627,63.0627,311557.0
2024-01-19 09:30:00,65.03,65.03,64.25,64.61,160926.0,63.1793,63.1793,62.4215,62.7712,160926.0
2024-01-19 10:00:00,64.62,64.72,64.37,64.55,141337.0,62.7809,62.8781,62.538,62.7129,141337.0
2024-01-19 10:30:00,64.53,64.53,64.33,64.42,68092.0,62.6935,62.6935,62.4992,62.5866,68092.0
2024-01-19 11:00:00,64.43,64.58,64.4,64.55,56629.0,62.5963,62.7421,62.5672,62.7129,56629.0
2024-01-19 11:30:00,64.54,64.78,64.5,64.77,45548.0,62.7032,62.9364,62.6643,62.9267,45548.0
2024-01-19 12:00:00,64.78,64.78,64.59,64.71,41550.0,62.9364,62.9364,62.7518,62.8684,41550.0
2024-01-19 12:30:00,64.71,64.88,64.7,64.86,84452.0,62.8684,63.0335,62.8587,63.0141,84452.0
2024-01-19 13:00:00,64.85,64.92,64.62,64.9,45770.0,63.0044,63.0724,62.7809,63.053,45770.0
2024-01-19 13:30:00,64.9,65.08,64.89,65.08,64322.0,63.053,63.2278,63.0432,63.2278,64322.0
2024-01-19 14:00:00,65.09,65.33,65.03,65.25,46260.0,63.2376,63.4707,63.1793,63.393,46260.0
2024-01-19 14:30:00,65.27,65.36,65.18,65.23,76484.0,63.4124,63.4999,63.325,63.3736,76484.0
2024-01-19 15:00:00,65.25,65.38,65.08,65.17,75346.0,63.393,63.5193,63.2278,63.3153,75346.0
2024-01-19 15:30:00,65.17,65.17,64.86,65.04,399939.0,63.3153,63.3153,63.0141,63.189,399939.0
2024-01-22 09:30:00,64.35,65.1,64.07,64.8,123352.0,62.5186,63.2473,62.2466,62.9558,123352.0
2024-01-22 10:00:00,64.76,64.91,64.38,64.66,85886.0,62.9169,63.0627,62.5478,62.8198,85886.0
2024-01-22 10:30:00,64.69,64.74,64.38,64.49,91595.0,62.8489,62.8975,62.5478,62.6546,91595.0
2024-01-22 11:00:00,64.51,64.53,64.26,64.38,86230.0,62.6741,62.6935,62.4312,62.5478,86230.0
2024-01-22 11:30:00,64.38,64.41,64.09,64.18,87617.0,62.5478,62.5769,62.266,62.3535,87617.0
2024-01-22 12:00:00,64.21,64.67,64.2,64.64,72649.0,62.3826,62.8295,62.3729,62.8004,72649.0
2024-01-22 12:30:00,64.65,64.7,64.44,64.55,62999.0,62.8101,62.8587,62.6061,62.7129,62999.0
2024-01-22 13:00:00,64.57,64.59,64.33,64.34,88218.0,62.7324,62.7518,62.4992,62.5089,88218.0
2024-01-22 13:30:00,64.34,64.49,64.28,64.47,92690.0,62.5089,62.6546,62.4506,62.6352,92690.0
2024-01-22 14:00:00,64.48,64.65,64.43,64.62,64665.0,62.6449,62.8101,62.5963,62.7809,64665.0
2024-01-22 14:30:00,64.62,64.7,64.52,64.66,109788.0,62.7809,62.8587,62.6838,62.8198,109788.0
2024-01-22 15:00:00,64.67,64.77,64.57,64.65,125250.0,62.8295,62.9267,62.7324,62.8101,125250.0
2024-01-22 15:30:00,64.65,64.66,64.51,64.61,388551.0,62.8101,62.8198,62.6741,62.7712,388551.0
2024-01-23 09:30:00,64.88,65.79,64.88,65.56,327369.0,63.0335,63.9176,63.0335,63.6942,327369.0
2024-01-23 10:00:00,65.56,65.63,65.35,65.57,85657.0,63.6942,63.7622,63.4902,63.7039,85657.0
2024-01-23 10:30:00,65.58,65.86,65.48,65.74,88848.0,63.7136,63.9856,63.6165,63.8691,88848.0
2024-01-23 11:00:00,65.71,65.88,65.64,65.76,91457.0,63.8399,64.0051,63.7719,63.8885,91457.0
2024-01-23 11:30:00,65.77,66.08,65.75,66.06,91402.0,63.8982,64.1994,63.8788,64.1799,91402.0
2024-01-23 12:00:00,66.06,66.16,66.02,66.08,48862.0,64.1799,64.2771,64.1411,64.1994,48862.0
2024-01-23 12:30:00,66.08,66.17,66.04,66.12,37472.0,64.1994,64.2868,64.1605,64.2382,37472.0
2024-01-23 13:00:00,66.11,66.36,66.08,66.33,75342.0,64.2285,64.4714,64.1994,64.4423,75342.0
2024-01-23 13:30:00,66.33,66.38,66.13,66.16,31216.0,64.4423,64.4908,64.248,64.2771,31216.0
2024-01-23 14:00:00,66.17,66.48,66.17,66.47,38101.0,64.2868,64.588,64.2868,64.5783,38101.0
2024-01-23 14:30:00,66.48,66.72,66.46,66.63,41126.0,64.588,64.8212,64.5686,64.7337,41126.0
2024-01-23 15:00:00,66.64,66.75,66.52,66.66,101366.0,64.7434,64.8503,64.6269,64.7629,101366.0
2024-01-23 15:30:00,66.65,66.91,66.6,66.83,380051.0,64.7532,65.0058,64.7046,64.928,380051.0
2024-01-24 09:30:00,66.93,67.0,66.54,66.54,75910.0,65.0252,65.0932,64.6463,64.6463,75910.0
2024-01-24 10:00:00,66.55,66.64,65.96,65.96,90070.0,64.656,64.7434,64.0828,64.0828,90070.0
2024-01-24 10:30:00,65.94,66.38,65.93,66.29,97561.0,64.0634,64.4908,64.0536,64.4034,97561.0
2024-01-24 11:00:00,66.31,66.39,66.19,66.34,96110.0,64.4228,64.5006,64.3062,64.452,96110.0
2024-01-24 11:30:00,66.33,66.37,66.06,66.12,87497.0,64.4423,64.4811,64.1799,64.2382,87497.0
2024-01-24 12:00:00,66.13,66.17,65.97,66.0,65957.0,64.248,64.2868,64.0925,64.1217,65957.0
2024-01-24 12:30:00,66.0,66.18,65.85,66.16,68639.0,64.1217,64.2965,63.9759,64.2771,68639.0
2024-01-24 13:00:00,66.16,66.28,66.11,66.2,69730.0,64.2771,64.3937,64.2285,64.316,69730.0
2024-01-24 13:30:00,66.2,66.28,66.14,66.23,55548.0,64.316,64.3937,64.2577,64.3451,55548.0
2024-01-24 14:00:00,66.25,66.39,66.19,66.35,65138.0,64.3645,64.5006,64.3062,64.4617,65138.0
2024-01-24 14:30:00,66.35,66.4,66.16,66.25,82678.0,64.4617,64.5103,64.2771,64.3645,82678.0
2024-01-24 15:00:00,66.24,66.39,66.19,66.33,139614.0,64.3548,64.5006,64.3062,64.4423,139614.0
2024-01-24 15:30:00,66.34,66.38,65.78,65.82,485093.0,64.452,64.4908,63.9079,63.9468,485093.0
2024-01-25 09:30:00,66.51,69.52,66.51,68.73,710617.0,64.6171,67.5415,64.6171,66.774,710617.0
2024-01-25 10:00:00,68.73,69.5,68.12,68.19,375756.0,66.774,67.522,66.1813,66.2493,375756.0
2024-01-25 10:30:00,68.17,68.33,67.82,67.88,233637.0,66.2299,66.3853,65.8899,65.9481,233637.0
2024-01-25 11:00:00,67.87,68.05,67.44,67.55,178688.0,65.9384,66.1133,65.5207,65.6275,178688.0
2024-01-25 11:30:00,67.56,68.08,67.56,67.83,136363.0,65.6373,66.1425,65.6373,65.8996,136363.0
2024-01-25 12:00:00,67.82,68.0,67.49,67.83,89385.0,65.8899,66.0647,65.5692,65.8996,89385.0
2024-01-25 12:30:00,67.84,68.2,67.69,68.2,97178.0,65.9093,66.259,65.7636,66.259,97178.0
2024-01-25 13:00:00,68.2,68.54,68.16,68.21,127870.0,66.259,66.5894,66.2202,66.2688,127870.0
2024-01-25 13:30:00,68.23,68.59,68.23,68.48,94560.0,66.2882,66.6379,66.2882,66.5311,94560.0
2024-01-25 14:00:00,68.48,68.68,68.35,68.64,105017.0,66.5311,66.7254,66.4048,66.6865,105017.0
2024-01-25 14:30:00,68.65,68.69,68.21,68.26,121168.0,66.6962,66.7351,66.2688,66.3173,121168.0
2024-01-25 15:00:00,68.25,68.42,68.09,68.25,169172.0,66.3076,66.4728,66.1522,66.3076,169172.0
2024-01-25 15:30:00,68.25,68.66,68.11,68.6,458340.0,66.3076,66.706,66.1716,66.6477,458340.0
2024-01-26 09:30:00,68.84,68.98,68.13,68.19,207309.0,66.8808,67.0168,66.191,66.2493,207309.0
2024-01-26 10:00:00,68.16,68.54,68.05,68.34,88802.0,66.2202,66.5894,66.1133,66.3951,88802.0
2024-01-26 10:30:00,68.34,68.55,68.23,68.53,98338.0,66.3951,66.5991,66.2882,66.5797,98338.0
2024-01-26 11:00:00,68.52,68.72,68.47,68.72,81091.0,66.5699,66.7642,66.5214,66.7642,81091.0
2024-01-26 11:30:00,68.72,69.0,68.71,68.98,98187.0,66.7642,67.0363,66.7545,67.0168,98187.0
2024-01-26 12:00:00,68.99,69.16,68.92,69.16,68734.0,67.0266,67.1917,66.9586,67.1917,68734.0
2024-01-26 12:30:00,69.16,69.17,68.89,68.97,62513.0,67.1917,67.2014,66.9294,67.0071,62513.0
2024-01-26 13:00:00,68.96,69.02,68.8,69.01,89748.0,66.9974,67.0557,66.842,67.046,89748.0
2024-01-26 13:30:00,69.02,69.14,68.91,69.1,98825.0,67.0557,67.1723,66.9488,67.1334,98825.0
2024-01-26 14:00:00,69.11,69.31,68.92,69.26,120123.0,67.1431,67.3375,66.9586,67.2889,120123.0
2024-01-26 14:30:00,69.27,69.33,68.82,68.94,103644.0,67.2986,67.3569,66.8614,66.978,103644.0
2024-01-26 15:00:00,68.94,69.01,68.81,69.01,124183.0,66.978,67.046,66.8517,67.046,124183.0
2024-01-26 15:30:00,69.01,69.15,68.93,69.08,468780.0,67.046,67.182,66.9683,67.114,468780.0
2024-01-29 09:30:00,69.28,69.36,68.52,68.92,81197.0,67.3083,67.386,66.5699,66.9586,81197.0
2024-01-29 10:00:00,68.92,69.13,68.81,68.81,61808.0,66.9586,67.1626,66.8517,66.8517,61808.0
2024-01-29 10:30:00,68.8,68.8,68.47,68.57,44565.0,66.842,66.842,66.5214,66.6185,44565.0
2024-01-29 11:00:00,68.57,68.65,68.51,68.54,32907.0,66.6185,66.6962,66.5602,66.5894,32907.0
2024-01-29 11:30:00,68.54,68.6,68.42,68.56,50368.0,66.5894,66.6477,66.4728,66.6088,50368.0
2024-01-29 12:00:00,68.55,68.59,68.3,68.42,65551.0,66.5991,66.6379,66.3562,66.4728,65551.0
2024-01-29 12:30:00,68.42,68.61,68.42,68.47,65065.0,66.4728,66.6574,66.4728,66.5214,65065.0
2024-01-29 13:00:00,68.47,68.5,68.28,68.45,49129.0,66.5214,66.5505,66.3368,66.5019,49129.0
2024-01-29 13:30:00,68.46,68.5,68.4,68.45,43684.0,66.5116,66.5505,66.4533,66.5019,43684.0
2024-01-29 14:00:00,68.45,68.65,68.45,68.65,67634.0,66.5019,66.6962,66.5019,66.6962,67634.0
2024-01-29 14:30:00,68.65,68.74,68.63,68.7,58354.0,66.6962,66.7837,66.6768,66.7448,58354.0
2024-01-29 15:00:00,68.71,69.04,68.71,68.91,93189.0,66.7545,67.0751,66.7545,66.9488,93189.0
2024-01-29 15:30:00,68.91,68.94,68.52,68.57,441765.0,66.9488,66.978,66.5699,66.6185,441765.0
2024-01-30 09:30:00,68.19,69.09,68.15,69.0,166805.0,66.2493,67.1237,66.2105,67.0363,166805.0
2024-01-30 10:00:00,69.05,69.35,68.87,69.33,97680.0,67.0849,67.3763,66.91,67.3569,97680.0
2024-01-30 10:30:00,69.34,69.87,69.22,69.86,295761.0,67.3666,67.8815,67.25,67.8718,295761.0
2024-01-30 11:00:00,69.87,69.87,69.29,69.32,105556.0,67.8815,67.8815,67.318,67.3472,105556.0
2024-01-30 11:30:00,69.32,69.52,69.25,69.52,58979.0,67.3472,67.5415,67.2792,67.5415,58979.0
2024-01-30 12:00:00,69.51,69.7,69.49,69.66,48767.0,67.5318,67.7164,67.5123,67.6775,48767.0
2024-01-30 12:30:00,69.64,69.68,69.47,69.48,48675.0,67.6581,67.6969,67.4929,67.5026,48675.0
2024-01-30 13:00:00,69.47,69.52,69.38,69.45,70804.0,67.4929,67.5415,67.4055,67.4735,70804.0
2024-01-30 13:30:00,69.46,69.59,69.31,69.37,100165.0,67.4832,67.6095,67.3375,67.3957,100165.0
2024-01-30 14:00:00,69.37,69.51,69.36,69.48,115823.0,67.3957,67.5318,67.386,67.5026,115823.0
2024-01-30 14:30:00,69.48,69.49,69.28,69.33,104501.0,67.5026,67.5123,67.3083,67.3569,104501.0
2024-01-30 15:00:00,69.33,69.48,69.24,69.45,168138.0,67.3569,67.5026,67.2694,67.4735,168138.0
2024-01-30 15:30:00,69.45,69.52,69.22,69.28,463356.0,67.4735,67.5415,67.25,67.3083,463356.0
2024-01-31 09:30:00,68.91,69.15,68.47,68.57,92588.0,66.9488,67.182,66.5214,66.6185,92588.0
2024-01-31 10:00:00,68.57,68.89,68.36,68.89,59019.0,66.6185,66.9294,66.4145,66.9294,59019.0
2024-01-31 10:30:00,68.91,69.12,68.85,68.93,57380.0,66.9488,67.1529,66.8905,66.9683,57380.0
2024-01-31 11:00:00,68.95,68.95,68.76,68.81,49921.0,66.9877,66.9877,66.8031,66.8517,49921.0
2024-01-31 11:30:00,68.83,68.9,68.7,68.8,57371.0,66.8711,66.9391,66.7448,66.842,57371.0
2024-01-31 12:00:00,68.78,69.05,68.78,69.03,33288.0,66.8225,67.0849,66.8225,67.0654,33288.0
2024-01-31 12:30:00,69.05,69.08,68.92,68.97,45662.0,67.0849,67.114,66.9586,67.0071,45662.0
2024-01-31 13:00:00,68.96,68.96,68.57,68.67,28013.0,66.9974,66.9974,66.6185,66.7157,28013.0
2024-01-31 13:30:00,68.69,68.76,68.57,68.67,58208.0,66.7351,66.8031,66.6185,66.7157,58208.0
2024-01-31 14:00:00,68.69,68.76,68.43,68.66,87388.0,66.7351,66.8031,66.4825,66.706,87388.0
2024-01-31 14:30:00,68.66,68.95,68.39,68.51,86693.0,66.706,66.9877,66.4436,66.5602,86693.0
2024-01-31 15:00:00,68.51,68.52,67.94,68.17,90511.0,66.5602,66.5699,66.0064,66.2299,90511.0
2024-01-31 15:30:00,68.17,68.31,68.11,68.14,341335.0,66.2299,66.3659,66.1716,66.2007,341335.0
2024-02-01 09:30:00,67.69,67.86,67.09,67.25,140625.0,65.7636,65.9287,65.1806,65.3361,140625.0
2024-02-01 10:00:00,67.17,67.61,67.05,67.59,89561.0,65.2584,65.6858,65.1418,65.6664,89561.0
2024-02-01 10:30:00,67.59,67.73,67.42,67.59,76386.0,65.6664,65.8024,65.5012,65.6664,76386.0
2024-02-01 11:00:00,67.67,67.98,67.53,67.98,47184.0,65.7441,66.0453,65.6081,66.0453,47184.0
2024-02-01 11:30:00,67.97,68.41,67.97,68.41,42300.0,66.0356,66.4631,66.0356,66.4631,42300.0
2024-02-01 12:00:00,68.42,68.61,68.37,68.41,37619.0,66.4728,66.6574,66.4242,66.4631,37619.0
2024-02-01 12:30:00,68.4,68.47,68.32,68.42,29292.0,66.4533,66.5214,66.3756,66.4728,29292.0
2024-02-01 13:00:00,68.45,68.54,68.35,68.37,41854.0,66.5019,66.5894,66.4048,66.4242,41854.0
2024-02-01 13:30:00,68.37,68.42,68.21,68.41,67106.0,66.4242,66.4728,66.2688,66.4631,67106.0
2024-02-01 14:00:00,68.42,68.45,68.24,68.25,51752.0,66.4728,66.5019,66.2979,66.3076,51752.0
2024-02-01 14:30:00,68.26,68.35,68.21,68.34,53260.0,66.3173,66.4048,66.2688,66.3951,53260.0
2024-02-01 15:00:00,68.35,68.48,68.27,68.48,73040.0,66.4048,66.5311,66.327,66.5311,73040.0
2024-02-01 15:30:00,68.48,68.71,68.45,68.69,349101.0,66.5311,66.7545,66.5019,66.7351,349101.0
2024-02-02 09:30:00,68.59,68.94,68.26,68.34,86905.0,66.6379,66.978,66.3173,66.3951,86905.0
2024-02-02 10:00:00,68.42,68.47,67.87,68.15,106060.0,66.4728,66.5214,65.9384,66.2105,106060.0
2024-02-02 10:30:00,68.17,68.22,67.65,67.89,77891.0,66.2299,66.2785,65.7247,65.9579,77891.0
2024-02-02 11:00:00,67.89,67.98,67.72,67.96,91878.0,65.9579,66.0453,65.7927,66.0259,91878.0
2024-02-02 11:30:00,67.97,68.06,67.44,67.45,46659.0,66.0356,66.123,65.5207,65.5304,46659.0
2024-02-02 12:00:00,67.43,67.48,67.11,67.31,51017.0,65.511,65.5595,65.2001,65.3944,51017.0
2024-02-02 12:30:00,67.31,67.4,67.11,67.28,56312.0,65.3944,65.4818,65.2001,65.3652,56312.0
2024-02-02 13:00:00,67.31,67.62,67.31,67.57,58674.0,65.3944,65.6955,65.3944,65.647,58674.0
2024-02-02 13:30:00,67.56,67.62,67.41,67.52,40109.0,65.6373,65.6955,65.4915,65.5984,40109.0
2024-02-02 14:00:00,67.49,67.64,67.46,67.64,42931.0,65.5692,65.715,65.5401,65.715,42931.0
2024-02-02 14:30:00,67.65,67.9,67.57,67.88,83661.0,65.7247,65.9676,65.647,65.9481,83661.0
2024-02-02 15:00:00,67.87,67.96,67.8,67.92,98907.0,65.9384,66.0259,65.8704,65.987,98907.0
2024-02-02 15:30:00,67.9,67.99,67.66,67.66,276286.0,65.9676,66.055,65.7344,65.7344,276286.0
2024-02-05 09:30:00,67.29,67.39,66.9,67.17,48138.0,65.3749,65.4721,64.996,65.2584,48138.0
2024-02-05 10:00:00,67.17,67.18,66.52,66.56,54068.0,65.2584,65.2681,64.6269,64.6657,54068.0
2024-02-05 10:30:00,66.56,66.68,66.42,66.51,32040.0,64.6657,64.7823,64.5297,64.6171,32040.0
2024-02-05 11:00:00,66.51,66.53,66.36,66.48,33911.0,64.6171,64.6366,64.4714,64.588,33911.0
2024-02-05 11:30:00,66.5,66.52,66.28,66.38,38450.0,64.6074,64.6269,64.3937,64.4908,38450.0
2024-02-05 12:00:00,66.38,66.46,66.35,66.38,42184.0,64.4908,64.5686,64.4617,64.4908,42184.0
2024-02-05 12:30:00,66.39,66.43,66.15,66.22,47013.0,64.5006,64.5394,64.2674,64.3354,47013.0
2024-02-05 13:00:00,66.26,66.27,66.06,66.08,24963.0,64.3743,64.384,64.1799,64.1994,24963.0
2024-02-05 13:30:00,66.08,66.23,66.06,66.18,29415.0,64.1994,64.3451,64.1799,64.2965,29415.0
2024-02-05 14:00:00,66.19,66.29,66.16,66.27,30989.0,64.3062,64.4034,64.2771,64.384,30989.0
2024-02-05 14:30:00,66.28,66.3,66.14,66.22,56275.0,64.3937,64.4131,64.2577,64.3354,56275.0
2024-02-05 15:00:00,66.23,66.58,66.21,66.57,90955.0,64.3451,64.6851,64.3257,64.6754,90955.0
2024-02-05 15:30:00,66.58,66.58,65.84,65.85,226142.0,64.6851,64.6851,63.9662,63.9759,226142.0
2024-02-06 09:30:00,65.92,66.49,65.86,66.35,49493.0,64.0439,64.5977,63.9856,64.4617,49493.0
2024-02-06 10:00:00,66.34,66.55,66.27,66.47,67953.0,64.452,64.656,64.384,64.5783,67953.0
2024-02-06 10:30:00,66.47,66.84,66.43,66.76,34445.0,64.5783,64.9377,64.5394,64.86,34445.0
2024-02-06 11:00:00,66.77,66.96,66.72,66.91,35130.0,64.8697,65.0543,64.8212,65.0058,35130.0
2024-02-06 11:30:00,66.89,66.97,66.78,66.85,57528.0,64.9863,65.064,64.8795,64.9475,57528.0
2024-02-06 12:00:00,66.86,67.54,66.85,67.52,49467.0,64.9572,65.6178,64.9475,65.5984,49467.0
2024-02-06 12:30:00,67.52,67.59,67.23,67.31,30000.0,65.5984,65.6664,65.3166,65.3944,30000.0
2024-02-06 13:00:00,67.31,67.52,67.3,67.51,37094.0,65.3944,65.5984,65.3847,65.5887,37094.0
2024-02-06 13:30:00,67.51,67.89,67.51,67.81,84762.0,65.5887,65.9579,65.5887,65.8801,84762.0
2024-02-06 14:00:00,67.8,67.8,67.32,67.38,54826.0,65.8704,65.8704,65.4041,65.4624,54826.0
2024-02-06 14:30:00,67.38,67.49,67.31,67.46,57810.0,65.4624,65.5692,65.3944,65.5401,57810.0
2024-02-06 15:00:00,67.45,67.49,67.23,67.3,54893.0,65.5304,65.5692,65.3166,65.3847,54893.0
2024-02-06 15:30:00,67.3,67.33,66.96,67.05,233866.0,65.3847,65.4138,65.0543,65.1418,233866.0
2024-02-07 09:30:00,67.34,67.36,66.3,66.57,34428.0,65.4235,65.4429,64.4131,64.6754,34428.0
2024-02-07 10:00:00,66.6,66.6,66.28,66.38,37182.0,64.7046,64.7046,64.3937,64.4908,37182.0
2024-02-07 10:30:00,66.41,66.54,66.11,66.54,44924.0,64.52,64.6463,64.2285,64.6463,44924.0
2024-02-07 11:00:00,66.59,66.68,66.27,66.31,50809.0,64.6949,64.7823,64.384,64.4228,50809.0
2024-02-07 11:30:00,66.33,66.39,66.14,66.19,32719.0,64.4423,64.5006,64.2577,64.3062,32719.0
2024-02-07 12:00:00,66.2,66.35,66.2,66.3,27035.0,64.316,64.4617,64.316,64.4131,27035.0
2024-02-07 12:30:00,66.27,66.28,66.12,66.17,28727.0,64.384,64.3937,64.2382,64.2868,28727.0
2024-02-07 13:00:00,66.17,66.35,66.16,66.26,35241.0,64.2868,64.4617,64.2771,64.3743,35241.0
2024-02-07 13:30:00,66.25,66.26,65.75,65.77,27780.0,64.3645,64.3743,63.8788,63.8982,27780.0
2024-02-07 14:00:00,65.78,66.03,65.75,65.88,34680.0,63.9079,64.1508,63.8788,64.0051,34680.0
2024-02-07 14:30:00,65.89,66.06,65.84,66.0,35329.0,64.0148,64.1799,63.9662,64.1217,35329.0
2024-02-07 15:00:00,66.01,66.1,65.68,65.76,56856.0,64.1314,64.2188,63.8108,63.8885,56856.0
2024-02-07 15:30:00,65.75,65.84,65.52,65.62,312712.0,63.8788,63.9662,63.6553,63.7525,312712.0
2024-02-08 09:30:00,65.59,65.72,65.26,65.59,69328.0,63.7233,63.8496,63.4027,63.7233,69328.0
2024-02-08 10:00:00,65.59,65.78,65.51,65.63,53750.0,63.7233,63.9079,63.6456,63.7622,53750.0
2024-02-08 10:30:00,65.66,65.72,65.42,65.63,116411.0,63.7913,63.8496,63.5582,63.7622,116411.0
2024-02-08 11:00:00,65.63,65.69,65.35,65.38,75576.0,63.7622,63.8205,63.4902,63.5193,75576.0
2024-02-08 11:30:00,65.4,65.88,65.37,65.85,55307.0,63.5387,64.0051,63.5096,63.9759,55307.0
2024-02-08 12:00:00,65.86,65.93,65.67,65.93,67645.0,63.9856,64.0536,63.801,64.0536,67645.0
2024-02-08 12:30:00,65.91,66.13,65.86,66.1,52906.0,64.0342,64.248,63.9856,64.2188,52906.0
2024-02-08 13:00:00,66.09,66.21,65.97,65.99,47986.0,64.2091,64.3257,64.0925,64.1119,47986.0
2024-02-08 13:30:00,65.99,65.99,65.59,65.68,77745.0,64.1119,64.1119,63.7233,63.8108,77745.0
2024-02-08 14:00:00,65.67,65.81,65.49,65.6,45431.0,63.801,63.9371,63.6262,63.733,45431.0
2024-02-08 14:30:00,65.59,65.73,65.53,65.7,46904.0,63.7233,63.8593,63.665,63.8302,46904.0
2024-02-08 15:00:00,65.72,65.82,65.68,65.72,53032.0,63.8496,63.9468,63.8108,63.8496,53032.0
2024-02-08 15:30:00,65.72,65.88,65.63,65.82,157069.0,63.8496,64.0051,63.7622,63.9468,157069.0
2024-02-09 09:30:00,66.0,66.0,65.09,65.12,59744.0,64.1217,64.1217,63.2376,63.2667,59744.0
2024-02-09 10:00:00,65.12,65.58,65.07,65.25,42021.0,63.2667,63.7136,63.2181,63.393,42021.0
2024-02-09 10:30:00,65.24,65.26,64.95,64.97,39359.0,63.3833,63.4027,63.1015,63.121,39359.0
2024-02-09 11:00:00,64.94,65.28,64.87,65.27,57160.0,63.0918,63.4221,63.0238,63.4124,57160.0
2024-02-09 11:30:00,65.28,65.32,65.01,65.08,28478.0,63.4221,63.461,63.1598,63.2278,28478.0
2024-02-09 12:00:00,65.11,65.11,64.92,65.05,30949.0,63.257,63.257,63.0724,63.1987,30949.0
2024-02-09 12:30:00,65.04,65.04,64.72,64.83,31046.0,63.189,63.189,62.8781,62.985,31046.0
2024-02-09 13:00:00,64.87,64.92,64.71,64.72,17434.0,63.0238,63.0724,62.8684,62.8781,17434.0
2024-02-09 13:30:00,64.74,64.77,64.57,64.58,26168.0,62.8975,62.9267,62.7324,62.7421,26168.0
2024-02-09 14:00:00,64.58,64.71,64.58,64.6,29145.0,62.7421,62.8684,62.7421,62.7615,29145.0
2024-02-09 14:30:00,64.6,64.76,64.6,64.69,30702.0,62.7615,62.9169,62.7615,62.8489,30702.0
2024-02-09 15:00:00,64.69,64.73,64.55,64.59,46967.0,62.8489,62.8878,62.7129,62.7518,46967.0
2024-02-09 15:30:00,64.59,64.71,64.33,64.67,378536.0,62.7518,62.8684,62.4992,62.8295,378536.0
2024-02-12 09:30:00,64.6,64.95,64.51,64.82,55365.0,62.7615,63.1015,62.6741,62.9752,55365.0
2024-02-12 10:00:00,64.85,64.99,64.66,64.66,35713.0,63.0044,63.1404,62.8198,62.8198,35713.0
2024-02-12 10:30:00,64.71,65.03,64.5,64.95,72042.0,62.8684,63.1793,62.6643,63.1015,72042.0
2024-02-12 11:00:00,64.96,65.4,64.95,65.39,69525.0,63.1113,63.5387,63.1015,63.529,69525.0
2024-02-12 11:30:00,65.41,65.47,65.34,65.39,46557.0,63.5484,63.6067,63.4804,63.529,46557.0
2024-02-12 12:00:00,65.37,65.53,65.26,65.49,88118.0,63.5096,63.665,63.4027,63.6262,88118.0
2024-02-12 12:30:00,65.48,65.65,65.45,65.65,52390.0,63.6165,63.7816,63.5873,63.7816,52390.0
2024-02-12 13:00:00,65.65,65.78,65.59,65.78,52980.0,63.7816,63.9079,63.7233,63.9079,52980.0
2024-02-12 13:30:00,65.78,65.91,65.7,65.73,64602.0,63.9079,64.0342,63.8302,63.8593,64602.0
2024-02-12 14:00:00,65.72,65.99,65.72,65.9,94155.0,63.8496,64.1119,63.8496,64.0245,94155.0
2024-02-12 14:30:00,65.9,65.97,65.85,65.89,99922.0,64.0245,64.0925,63.9759,64.0148,99922.0
2024-02-12 15:00:00,65.88,65.94,65.74,65.85,97868.0,64.0051,64.0634,63.8691,63.9759,97868.0
2024-02-12 15:30:00,65.86,66.09,65.85,66.09,316691.0,63.9856,64.2091,63.9759,64.2091,316691.0
2024-02-13 09:30:00,65.95,66.41,65.19,65.2,100101.0,64.0731,64.52,63.3347,63.3444,100101.0
2024-02-13 10:00:00,65.18,65.28,64.82,64.82,97670.0,63.325,63.4221,62.9752,62.9752,97670.0
2024-02-13 10:30:00,64.82,64.84,64.41,64.51,152635.0,62.9752,62.9947,62.5769,62.6741,152635.0
2024-02-13 11:00:00,64.51,64.85,64.38,64.73,40743.0,62.6741,63.0044,62.5478,62.8878,40743.0
2024-02-13 11:30:00,64.75,64.9,64.7,64.85,28000.0,62.9072,63.053,62.8587,63.0044,28000.0
2024-02-13 12:00:00,64.85,64.97,64.82,64.88,24438.0,63.0044,63.121,62.9752,63.0335,24438.0
2024-02-13 12:30:00,64.88,64.99,64.84,64.89,21005.0,63.0335,63.1404,62.9947,63.0432,21005.0
2024-02-13 13:00:00,64.87,64.92,64.71,64.75,27558.0,63.0238,63.0724,62.8684,62.9072,27558.0
2024-02-13 13:30:00,64.74,64.76,64.49,64.57,27732.0,62.8975,62.9169,62.6546,62.7324,27732.0
2024-02-13 14:00:00,64.59,64.7,64.49,64.53,58428.0,62.7518,62.8587,62.6546,62.6935,58428.0
2024-02-13 14:30:00,64.5,64.57,64.33,64.4,50878.0,62.6643,62.7324,62.4992,62.5672,50878.0
2024-02-13 15:00:00,64.39,64.84,64.37,64.82,95088.0,62.5575,62.9947,62.538,62.9752,95088.0
2024-02-13 15:30:00,64.81,65.41,64.75,65.36,447319.0,62.9655,63.5484,62.9072,63.4999,447319.0
2024-02-14 09:30:00,65.56,65.56,64.59,64.86,32978.0,63.6942,63.6942,62.7518,63.0141,32978.0
2024-02-14 10:00:00,64.83,64.9,64.5,64.66,30663.0,62.985,63.053,62.6643,62.8198,30663.0
2024-02-14 10:30:00,64.66,64.97,64.63,64.89,30329.0,62.8198,63.121,62.7906,63.0432,30329.0
2024-02-14 11:00:00,64.89,64.97,64.79,64.83,34868.0,63.0432,63.121,62.9461,62.985,34868.0
2024-02-14 11:30:00,64.8,64.88,64.68,64.72,38555.0,62.9558,63.0335,62.8392,62.8781,38555.0
2024-02-14 12:00:00,64.71,64.71,64.43,64.56,43496.0,62.8684,62.8684,62.5963,62.7226,43496.0
2024-02-14 12:30:00,64.56,64.79,64.54,64.77,32586.0,62.7226,62.9461,62.7032,62.9267,32586.0
2024-02-14 13:00:00,64.77,64.91,64.73,64.83,31257.0,62.9267,63.0627,62.8878,62.985,31257.0
2024-02-14 13:30:00,64.84,65.02,64.82,64.87,28189.0,62.9947,63.1695,62.9752,63.0238,28189.0
2024-02-14 14:00:00,64.88,64.89,64.65,64.67,34796.0,63.0335,63.0432,62.8101,62.8295,34796.0
2024-02-14 14:30:00,64.67,64.85,64.63,64.81,40969.0,62.8295,63.0044,62.7906,62.9655,40969.0
2024-02-14 15:00:00,64.82,64.91,64.74,64.84,45709.0,62.9752,63.0627,62.8975,62.9947,45709.0
2024-02-14 15:30:00,64.85,65.08,64.75,64.96,232707.0,63.0044,63.2278,62.9072,63.1113,232707.0
2024-02-15 09:30:00,65.5,66.42,65.42,66.42,49336.0,63.6359,64.5297,63.5582,64.5297,49336.0
2024-02-15 10:00:00,66.32,66.35,65.78,65.95,49464.0,64.4325,64.4617,63.9079,64.0731,49464.0
2024-02-15 10:30:00,65.92,65.92,65.28,65.37,45031.0,64.0439,64.0439,63.4221,63.5096,45031.0
2024-02-15 11:00:00,65.39,65.5,65.2,65.33,52598.0,63.529,63.6359,63.3444,63.4707,52598.0
2024-02-15 11:30:00,65.31,65.32,65.01,65.03,30127.0,63.4513,63.461,63.1598,63.1793,30127.0
2024-02-15 12:00:00,65.01,65.09,64.94,64.95,55127.0,63.1598,63.2376,63.0918,63.1015,55127.0
2024-02-15 12:30:00,64.96,65.08,64.93,65.02,79564.0,63.1113,63.2278,63.0821,63.1695,79564.0
2024-02-15 13:00:00,65.01,65.41,64.93,65.39,175158.0,63.1598,63.5484,63.0821,63.529,175158.0
2024-02-15 13:30:00,65.39,65.4,65.25,65.36,68048.0,63.529,63.5387,63.393,63.4999,68048.0
2024-02-15 14:00:00,65.37,65.38,65.23,65.28,108188.0,63.5096,63.5193,63.3736,63.4221,108188.0
2024-02-15 14:30:00,65.28,65.3,65.17,65.2,68875.0,63.4221,63.4416,63.3153,63.3444,68875.0
2024-02-15 15:00:00,65.22,65.45,65.1,65.36,99760.0,63.3639,63.5873,63.2473,63.4999,99760.0
2024-02-15 15:30:00,65.37,65.57,65.17,65.55,393496.0,63.5096,63.7039,63.3153,63.6845,393496.0
2024-02-16 09:30:00,65.26,65.72,64.85,65.64,87733.0,63.4027,63.8496,63.0044,63.7719,87733.0
2024-02-16 10:00:00,65.67,65.95,65.56,65.78,46535.0,63.801,64.0731,63.6942,63.9079,46535.0
2024-02-16 10:30:00,65.79,65.88,65.62,65.62,30825.0,63.9176,64.0051,63.7525,63.7525,30825.0
2024-02-16 11:00:00,65.7,66.11,65.58,66.11,50109.0,63.8302,64.2285,63.7136,64.2285,50109.0
2024-02-16 11:30:00,66.14,66.31,66.09,66.25,31267.0,64.2577,64.4228,64.2091,64.3645,31267.0
2024-02-16 12:00:00,66.25,66.35,66.15,66.26,41355.0,64.3645,64.4617,64.2674,64.3743,41355.0
2024-02-16 12:30:00,66.27,66.44,66.23,66.42,44307.0,64.384,64.5491,64.3451,64.5297,44307.0
2024-02-16 13:00:00,66.42,66.74,66.42,66.59,47370.0,64.5297,64.8406,64.5297,64.6949,47370.0
2024-02-16 13:30:00,66.58,66.6,66.31,66.37,43642.0,64.6851,64.7046,64.4228,64.4811,43642.0
2024-02-16 14:00:00,66.36,66.48,66.35,66.43,32853.0,64.4714,64.588,64.4617,64.5394,32853.0
2024-02-16 14:30:00,66.42,66.43,66.01,66.08,32321.0,64.5297,64.5394,64.1314,64.1994,32321.0
2024-02-16 15:00:00,66.06,66.24,66.02,66.24,69772.0,64.1799,64.3548,64.1411,64.3548,69772.0
2024-02-16 15:30:00,66.23,66.29,66.0,66.16,312532.0,64.3451,64.4034,64.1217,64.2771,312532.0
2024-02-20 09:30:00,66.23,67.69,66.23,67.62,77745.0,64.3451,65.7636,64.3451,65.6955,77745.0
2024-02-20 10:00:00,67.62,68.12,67.58,67.92,115463.0,65.6955,66.1813,65.6567,65.987,115463.0
2024-02-20 10:30:00,67.95,68.2,67.79,67.86,128779.0,66.0162,66.259,65.8607,65.9287,128779.0
2024-02-20 11:00:00,67.89,67.89,67.48,67.53,46956.0,65.9579,65.9579,65.5595,65.6081,46956.0
2024-02-20 11:30:00,67.54,67.69,67.53,67.69,33959.0,65.6178,65.7636,65.6081,65.7636,33959.0
2024-02-20 12:00:00,67.7,67.89,67.63,67.8,22929.0,65.7733,65.9579,65.7053,65.8704,22929.0
2024-02-20 12:30:00,67.78,67.98,67.76,67.94,28398.0,65.851,66.0453,65.8316,66.0064,28398.0
2024-02-20 13:00:00,67.94,67.96,67.81,67.84,27790.0,66.0064,66.0259,65.8801,65.9093,27790.0
2024-02-20 13:30:00,67.83,67.87,67.65,67.86,57068.0,65.8996,65.9384,65.7247,65.9287,57068.0
2024-02-20 14:00:00,67.86,67.88,67.73,67.84,55170.0,65.9287,65.9481,65.8024,65.9093,55170.0
2024-02-20 14:30:00,67.84,67.95,67.8,67.95,70338.0,65.9093,66.0162,65.8704,66.0162,70338.0
2024-02-20 15:00:00,67.94,67.95,67.78,67.84,81282.0,66.0064,66.0162,65.851,65.9093,81282.0
2024-02-20 15:30:00,67.85,68.12,67.73,68.06,428719.0,65.919,66.1813,65.8024,66.123,428719.0
2024-02-21 09:30:00,68.36,68.36,67.68,67.74,110400.0,66.4145,66.4145,65.7538,65.8121,110400.0
2024-02-21 10:00:00,67.74,67.74,67.21,67.42,86342.0,65.8121,65.8121,65.2972,65.5012,86342.0
2024-02-21 10:30:00,67.42,67.52,66.93,67.06,240853.0,65.5012,65.5984,65.0252,65.1515,240853.0
2024-02-21 11:00:00,67.07,67.32,67.07,67.12,47248.0,65.1612,65.4041,65.1612,65.2098,47248.0
2024-02-21 11:30:00,67.12,67.29,67.06,67.28,33605.0,65.2098,65.3749,65.1515,65.3652,33605.0
2024-02-21 12:00:00,67.29,67.42,67.28,67.38,39581.0,65.3749,65.5012,65.3652,65.4624,39581.0
2024-02-21 12:30:00,67.38,67.38,67.15,67.31,95000.0,65.4624,65.4624,65.2389,65.3944,95000.0
2024-02-21 13:00:00,67.3,67.71,67.28,67.7,115600.0,65.3847,65.783,65.3652,65.7733,115600.0
2024-02-21 13:30:00,67.71,67.72,67.39,67.43,101515.0,65.783,65.7927,65.4721,65.511,101515.0
2024-02-21 14:00:00,67.43,67.54,67.28,67.44,68308.0,65.511,65.6178,65.3652,65.5207,68308.0
2024-02-21 14:30:00,67.45,67.45,67.18,67.22,67645.0,65.5304,65.5304,65.2681,65.3069,67645.0
2024-02-21 15:00:00,67.2,67.23,67.03,67.16,81094.0,65.2875,65.3166,65.1223,65.2486,81094.0
2024-02-21 15:30:00,67.17,67.6,67.11,67.54,344144.0,65.2584,65.6761,65.2001,65.6178,344144.0
2024-02-22 09:30:00,67.09,67.15,66.0,66.19,81377.0,65.1806,65.2389,64.1217,64.3062,81377.0
2024-02-22 10:00:00,66.13,66.36,65.72,66.28,69530.0,64.248,64.4714,63.8496,64.3937,69530.0
2024-02-22 10:30:00,66.26,66.77,66.17,66.76,42191.0,64.3743,64.8697,64.2868,64.86,42191.0
2024-02-22 11:00:00,66.7,66.77,66.53,66.7,35401.0,64.8017,64.8697,64.6366,64.8017,35401.0
2024-02-22 11:30:00,66.7,66.79,66.65,66.71,32317.0,64.8017,64.8892,64.7532,64.8114,32317.0
2024-02-22 12:00:00,66.71,66.89,66.7,66.84,48120.0,64.8114,64.9863,64.8017,64.9377,48120.0
2024-02-22 12:30:00,66.83,66.89,66.65,66.75,37451.0,64.928,64.9863,64.7532,64.8503,37451.0
2024-02-22 13:00:00,66.75,67.09,66.73,67.07,56251.0,64.8503,65.1806,64.8309,65.1612,56251.0
2024-02-22 13:30:00,67.08,67.24,67.07,67.19,36764.0,65.1709,65.3264,65.1612,65.2778,36764.0
2024-02-22 14:00:00,67.19,67.33,67.15,67.27,36756.0,65.2778,65.4138,65.2389,65.3555,36756.0
2024-02-22 14:30:00,67.28,67.63,67.12,67.52,54482.0,65.3652,65.7053,65.2098,65.5984,54482.0
2024-02-22 15:00:00,67.52,67.7,67.49,67.7,41661.0,65.5984,65.7733,65.5692,65.7733,41661.0
2024-02-22 15:30:00,67.69,67.83,67.63,67.79,299395.0,65.7636,65.8996,65.7053,65.8607,299395.0
2024-02-23 09:30:00,67.66,68.22,67.47,68.2,42590.0,65.7344,66.2785,65.5498,66.259,42590.0
2024-02-23 10:00:00,68.22,68.48,68.1,68.32,74963.0,66.2785,66.5311,66.1619,66.3756,74963.0
2024-02-23 10:30:00,68.35,68.71,68.33,68.51,346982.0,66.4048,66.7545,66.3853,66.5602,346982.0
2024-02-23 11:00:00,68.47,68.54,68.2,68.36,315672.0,66.5214,66.5894,66.259,66.4145,315672.0
2024-02-23 11:30:00,68.35,68.53,68.24,68.45,27309.0,66.4048,66.5797,66.2979,66.5019,27309.0
2024-02-23 12:00:00,68.44,68.64,68.36,68.53,79255.0,66.4922,66.6865,66.4145,66.5797,79255.0
2024-02-23 12:30:00,68.52,68.6,68.33,68.34,54135.0,66.5699,66.6477,66.3853,66.3951,54135.0
2024-02-23 13:00:00,68.32,68.35,68.07,68.19,41664.0,66.3756,66.4048,66.1327,66.2493,41664.0
2024-02-23 13:30:00,68.18,68.34,68.06,68.34,32173.0,66.2396,66.3951,66.123,66.3951,32173.0
2024-02-23 14:00:00,68.33,68.45,68.29,68.32,99212.0,66.3853,66.5019,66.3465,66.3756,99212.0
2024-02-23 14:30:00,68.34,68.54,68.31,68.52,36909.0,66.3951,66.5894,66.3659,66.5699,36909.0
2024-02-23 15:00:00,68.52,68.61,68.23,68.23,309969.0,66.5699,66.6574,66.2882,66.2882,309969.0
2024-02-23 15:30:00,68.22,68.25,67.82,68.1,290399.0,66.2785,66.3076,65.8899,66.1619,290399.0
2024-02-26 09:30:00,67.97,68.28,67.91,68.28,25805.0,66.0356,66.3368,65.9773,66.3368,25805.0
2024-02-26 10:00:00,68.21,68.39,68.05,68.39,63666.0,66.2688,66.4436,66.1133,66.4436,63666.0
2024-02-26 10:30:00,68.37,68.5,67.94,68.01,209771.0,66.4242,66.5505,66.0064,66.0744,209771.0
2024-02-26 11:00:00,67.99,68.03,67.83,67.84,22357.0,66.055,66.0939,65.8996,65.9093,22357.0
2024-02-26 11:30:00,67.81,68.09,67.73,67.99,21906.0,65.8801,66.1522,65.8024,66.055,21906.0
2024-02-26 12:00:00,67.98,67.99,67.66,67.7,13121.0,66.0453,66.055,65.7344,65.7733,13121.0
2024-02-26 12:30:00,67.69,67.73,67.57,67.69,35898.0,65.7636,65.8024,65.647,65.7636,35898.0
2024-02-26 13:00:00,67.69,67.69,67.39,67.4,43749.0,65.7636,65.7636,65.4721,65.4818,43749.0
2024-02-26 13:30:00,67.42,67.48,67.35,67.47,21501.0,65.5012,65.5595,65.4332,65.5498,21501.0
2024-02-26 14:00:00,67.47,67.52,67.36,67.48,35203.0,65.5498,65.5984,65.4429,65.5595,35203.0
2024-02-26 14:30:00,67.49,67.77,67.49,67.74,37198.0,65.5692,65.8413,65.5692,65.8121,37198.0
2024-02-26 15:00:00,67.75,67.78,67.64,67.75,55613.0,65.8218,65.851,65.715,65.8218,55613.0
2024-02-26 15:30:00,67.76,67.92,67.7,67.89,214542.0,65.8316,65.987,65.7733,65.9579,214542.0
2024-02-27 09:30:00,68.0,68.1,67.69,67.78,33731.0,66.0647,66.1619,65.7636,65.851,33731.0
2024-02-27 10:00:00,67.81,67.81,67.53,67.63,16771.0,65.8801,65.8801,65.6081,65.7053,16771.0
2024-02-27 10:30:00,67.65,67.81,67.65,67.72,14413.0,65.7247,65.8801,65.7247,65.7927,14413.0
2024-02-27 11:00:00,67.72,67.83,67.71,67.8,11389.0,65.7927,65.8996,65.783,65.8704,11389.0
2024-02-27 11:30:00,67.81,67.86,67.68,67.77,13828.0,65.8801,65.9287,65.7538,65.8413,13828.0
2024-02-27 12:00:00,67.76,67.76,67.65,67.68,21572.0,65.8316,65.8316,65.7247,65.7538,21572.0
2024-02-27 12:30:00,67.68,67.79,67.67,67.73,13738.0,65.7538,65.8607,65.7441,65.8024,13738.0
2024-02-27 13:00:00,67.72,67.83,67.61,67.76,18683.0,65.7927,65.8996,65.6858,65.8316,18683.0
2024-02-27 13:30:00,67.71,67.81,67.69,67.72,22277.0,65.783,65.8801,65.7636,65.7927,22277.0
2024-02-27 14:00:00,67.7,67.72,67.6,67.66,11188.0,65.7733,65.7927,65.6761,65.7344,11188.0
2024-02-27 14:30:00,67.64,67.68,67.57,67.63,19818.0,65.715,65.7538,65.647,65.7053,19818.0
2024-02-27 15:00:00,67.63,67.76,67.62,67.74,32242.0,65.7053,65.8316,65.6955,65.8121,32242.0
2024-02-27 15:30:00,67.74,67.86,67.72,67.79,142765.0,65.8121,65.9287,65.7927,65.8607,142765.0
2024-02-28 09:30:00,67.31,67.9,67.31,67.7,68491.0,65.3944,65.9676,65.3944,65.7733,68491.0
2024-02-28 10:00:00,67.66,67.97,67.66,67.96,32673.0,65.7344,66.0356,65.7344,66.0259,32673.0
2024-02-28 10:30:00,67.96,68.24,67.93,68.11,56137.0,66.0259,66.2979,65.9967,66.1716,56137.0
2024-02-28 11:00:00,68.11,68.12,67.69,67.76,26743.0,66.1716,66.1813,65.7636,65.8316,26743.0
2024-02-28 11:30:00,67.8,67.83,67.7,67.73,41692.0,65.8704,65.8996,65.7733,65.8024,41692.0
2024-02-28 12:00:00,67.71,67.78,67.63,67.65,40630.0,65.783,65.851,65.7053,65.7247,40630.0
2024-02-28 12:30:00,67.62,67.75,67.57,67.74,32238.0,65.6955,65.8218,65.647,65.8121,32238.0
2024-02-28 13:00:00,67.74,67.76,67.65,67.69,43795.0,65.8121,65.8316,65.7247,65.7636,43795.0
2024-02-28 13:30:00,67.7,67.8,67.65,67.78,46729.0,65.7733,65.8704,65.7247,65.851,46729.0
2024-02-28 14:00:00,67.79,67.8,67.56,67.56,35451.0,65.8607,65.8704,65.6373,65.6373,35451.0
2024-02-28 14:30:00,67.55,67.63,67.39,67.59,59098.0,65.6275,65.7053,65.4721,65.6664,59098.0
2024-02-28 15:00:00,67.59,67.64,67.57,67.61,68440.0,65.6664,65.715,65.647,65.6858,68440.0
2024-02-28 15:30:00,67.6,67.75,67.44,67.72,183893.0,65.6761,65.8218,65.5207,65.7927,183893.0
2024-02-29 09:30:00,68.24,68.61,68.02,68.11,49487.0,66.2979,66.6574,66.0842,66.1716,49487.0
2024-02-29 10:00:00,68.25,68.25,67.63,67.83,38514.0,66.3076,66.3076,65.7053,65.8996,38514.0
2024-02-29 10:30:00,67.83,67.94,67.63,67.83,39404.0,65.8996,66.0064,65.7053,65.8996,39404.0
2024-02-29 11:00:00,67.84,68.09,67.79,68.08,33755.0,65.9093,66.1522,65.8607,66.1425,33755.0
2024-02-29 11:30:00,68.08,68.12,67.99,67.99,26021.0,66.1425,66.1813,66.055,66.055,26021.0
2024-02-29 12:00:00,68.01,68.1,67.99,68.02,24536.0,66.0744,66.1619,66.055,66.0842,24536.0
2024-02-29 12:30:00,68.04,68.19,67.94,68.12,31020.0,66.1036,66.2493,66.0064,66.1813,31020.0
2024-02-29 13:00:00,68.12,68.49,68.07,68.39,38290.0,66.1813,66.5408,66.1327,66.4436,38290.0
2024-02-29 13:30:00,68.37,68.43,68.3,68.35,38644.0,66.4242,66.4825,66.3562,66.4048,38644.0
2024-02-29 14:00:00,68.38,68.43,68.26,68.26,38290.0,66.4339,66.4825,66.3173,66.3173,38290.0
2024-02-29 14:30:00,68.26,68.52,68.25,68.49,46224.0,66.3173,66.5699,66.3076,66.5408,46224.0
2024-02-29 15:00:00,68.53,68.7,68.43,68.68,88283.0,66.5797,66.7448,66.4825,66.7254,88283.0
2024-02-29 15:30:00,68.68,69.05,68.68,68.77,437321.0,66.7254,67.0849,66.7254,66.8128,437321.0
2024-03-01 09:30:00,68.65,68.73,67.56,67.93,39643.0,66.6962,66.774,65.6373,65.9967,39643.0
2024-03-01 10:00:00,67.94,68.18,67.76,68.06,42949.0,66.0064,66.2396,65.8316,66.123,42949.0
2024-03-01 10:30:00,68.08,68.42,68.06,68.42,27535.0,66.1425,66.4728,66.123,66.4728,27535.0
2024-03-01 11:00:00,68.44,68.54,67.79,67.79,21134.0,66.4922,66.5894,65.8607,65.8607,21134.0
2024-03-01 11:30:00,67.81,68.15,67.66,68.15,38432.0,65.8801,66.2105,65.7344,66.2105,38432.0
2024-03-01 12:00:00,68.12,68.32,68.12,68.24,26130.0,66.1813,66.3756,66.1813,66.2979,26130.0
2024-03-01 12:30:00,68.25,68.38,68.22,68.29,27300.0,66.3076,66.4339,66.2785,66.3465,27300.0
2024-03-01 13:00:00,68.28,68.44,68.2,68.2,44599.0,66.3368,66.4922,66.259,66.259,44599.0
2024-03-01 13:30:00,68.21,68.24,68.01,68.15,31583.0,66.2688,66.2979,66.0744,66.2105,31583.0
2024-03-01 14:00:00,68.15,68.22,68.1,68.2,26411.0,66.2105,66.2785,66.1619,66.259,26411.0
2024-03-01 14:30:00,68.23,68.39,68.21,68.24,28647.0,66.2882,66.4436,66.2688,66.2979,28647.0
2024-03-01 15:00:00,68.23,68.25,68.12,68.14,31737.0,66.2882,66.3076,66.1813,66.2007,31737.0
2024-03-01 15:30:00,68.14,68.18,67.81,67.81,274301.0,66.2007,66.2396,65.8801,65.8801,274301.0
2024-03-04 09:30:00,67.84,68.04,67.59,67.87,53192.0,65.9093,66.1036,65.6664,65.9384,53192.0
2024-03-04 10:00:00,67.9,67.97,67.52,67.56,51589.0,65.9676,66.0356,65.5984,65.6373,51589.0
2024-03-04 10:30:00,67.61,67.83,67.57,67.74,27975.0,65.6858,65.8996,65.647,65.8121,27975.0
2024-03-04 11:00:00,67.73,67.82,67.67,67.77,27141.0,65.8024,65.8899,65.7441,65.8413,27141.0
2024-03-04 11:30:00,67.78,68.1,67.74,68.1,18725.0,65.851,66.1619,65.8121,66.1619,18725.0
2024-03-04 12:00:00,68.08,68.09,67.93,67.94,15424.0,66.1425,66.1522,65.9967,66.0064,15424.0
2024-03-04 12:30:00,67.95,67.96,67.81,67.94,22088.0,66.0162,66.0259,65.8801,66.0064,22088.0
2024-03-04 13:00:00,67.94,68.28,67.93,68.19,42660.0,66.0064,66.3368,65.9967,66.2493,42660.0
2024-03-04 13:30:00,68.18,68.18,68.07,68.17,39860.0,66.2396,66.2396,66.1327,66.2299,39860.0
2024-03-04 14:00:00,68.16,68.17,68.05,68.09,37693.0,66.2202,66.2299,66.1133,66.1522,37693.0
2024-03-04 14:30:00,68.09,68.34,68.09,68.33,44857.0,66.1522,66.3951,66.1522,66.3853,44857.0
2024-03-04 15:00:00,68.33,68.39,68.18,68.25,90973.0,66.3853,66.4436,66.2396,66.3076,90973.0
2024-03-04 15:30:00,68.25,68.53,68.25,68.48,229158.0,66.3076,66.5797,66.3076,66.5311,229158.0
2024-03-05 09:30:00,68.73,68.9,68.34,68.62,41246.0,66.774,66.9391,66.3951,66.6671,41246.0
2024-03-05 10:00:00,68.62,68.95,68.59,68.89,35248.0,66.6671,66.9877,66.6379,66.9294,35248.0
2024-03-05 10:30:00,68.89,69.13,68.83,69.03,35040.0,66.9294,67.1626,66.8711,67.0654,35040.0
2024-03-05 11:00:00,69.01,69.03,68.52,68.64,28013.0,67.046,67.0654,66.5699,66.6865,28013.0
2024-03-05 11:30:00,68.65,68.91,68.64,68.76,41712.0,66.6962,66.9488,66.6865,66.8031,41712.0
2024-03-05 12:00:00,68.75,68.8,68.63,68.72,56559.0,66.7934,66.842,66.6768,66.7642,56559.0
2024-03-05 12:30:00,68.72,68.87,68.69,68.8,22121.0,66.7642,66.91,66.7351,66.842,22121.0
2024-03-05 13:00:00,68.81,69.09,68.81,69.06,25120.0,66.8517,67.1237,66.8517,67.0946,25120.0
2024-03-05 13:30:00,69.05,69.16,69.0,69.03,31952.0,67.0849,67.1917,67.0363,67.0654,31952.0
2024-03-05 14:00:00,69.03,69.05,68.77,68.92,34593.0,67.0654,67.0849,66.8128,66.9586,34593.0
2024-03-05 14:30:00,68.93,68.93,68.6,68.74,118929.0,66.9683,66.9683,66.6477,66.7837,118929.0
2024-03-05 15:00:00,68.75,68.87,68.68,68.73,56765.0,66.7934,66.91,66.7254,66.774,56765.0
2024-03-05 15:30:00,68.71,68.93,68.6,68.9,190419.0,66.7545,66.9683,66.6477,66.9391,190419.0
2024-03-06 09:30:00,69.43,69.5,69.01,69.02,59063.0,67.454,67.522,67.046,67.0557,59063.0
2024-03-06 10:00:00,69.06,69.2,68.9,69.09,59556.0,67.0946,67.2306,66.9391,67.1237,59556.0
2024-03-06 10:30:00,69.06,69.12,68.72,68.81,72523.0,67.0946,67.1529,66.7642,66.8517,72523.0
2024-03-06 11:00:00,68.82,68.95,68.62,68.68,67654.0,66.8614,66.9877,66.6671,66.7254,67654.0
2024-03-06 11:30:00,68.7,68.78,68.55,68.61,27519.0,66.7448,66.8225,66.5991,66.6574,27519.0
2024-03-06 12:00:00,68.61,68.8,68.58,68.67,41368.0,66.6574,66.842,66.6282,66.7157,41368.0
2024-03-06 12:30:00,68.67,68.7,68.57,68.63,39672.0,66.7157,66.7448,66.6185,66.6768,39672.0
2024-03-06 13:00:00,68.61,68.61,68.44,68.53,27995.0,66.6574,66.6574,66.4922,66.5797,27995.0
2024-03-06 13:30:00,68.51,68.51,68.29,68.36,39350.0,66.5602,66.5602,66.3465,66.4145,39350.0
2024-03-06 14:00:00,68.36,68.38,67.96,67.99,43889.0,66.4145,66.4339,66.0259,66.055,43889.0
2024-03-06 14:30:00,67.98,68.1,67.85,68.05,57787.0,66.0453,66.1619,65.919,66.1133,57787.0
2024-03-06 15:00:00,68.04,68.05,67.82,67.89,69898.0,66.1036,66.1133,65.8899,65.9579,69898.0
2024-03-06 15:30:00,67.9,68.36,67.9,68.32,249206.0,65.9676,66.4145,65.9676,66.3756,249206.0
2024-03-07 09:30:00,68.67,68.68,68.08,68.44,34014.0,66.7157,66.7254,66.1425,66.4922,34014.0
2024-03-07 10:00:00,68.47,68.61,68.33,68.55,57079.0,66.5214,66.6574,66.3853,66.5991,57079.0
2024-03-07 10:30:00,68.56,68.6,68.18,68.25,57638.0,66.6088,66.6477,66.2396,66.3076,57638.0
2024-03-07 11:00:00,68.25,68.28,68.03,68.15,35485.0,66.3076,66.3368,66.0939,66.2105,35485.0
2024-03-07 11:30:00,68.1,68.12,67.98,67.98,24443.0,66.1619,66.1813,66.0453,66.0453,24443.0
2024-03-07 12:00:00,67.98,68.01,67.7,67.71,48358.0,66.0453,66.0744,65.7733,65.783,48358.0
2024-03-07 12:30:00,67.72,67.8,67.66,67.79,29373.0,65.7927,65.8704,65.7344,65.8607,29373.0
2024-03-07 13:00:00,67.79,67.94,67.78,67.86,21426.0,65.8607,66.0064,65.851,65.9287,21426.0
2024-03-07 13:30:00,67.85,68.04,67.82,68.02,37244.0,65.919,66.1036,65.8899,66.0842,37244.0
2024-03-07 14:00:00,68.03,68.1,67.82,67.94,35910.0,66.0939,66.1619,65.8899,66.0064,35910.0
2024-03-07 14:30:00,67.94,67.98,67.82,67.98,27157.0,66.0064,66.0453,65.8899,66.0453,27157.0
2024-03-07 15:00:00,67.97,68.28,67.96,68.27,58182.0,66.0356,66.3368,66.0259,66.327,58182.0
2024-03-07 15:30:00,68.28,68.47,68.23,68.39,181825.0,66.3368,66.5214,66.2882,66.4436,181825.0
2024-03-08 09:30:00,68.27,68.61,67.96,68.39,31417.0,66.327,66.6574,66.0259,66.4436,31417.0
2024-03-08 10:00:00,68.3,68.37,67.97,68.08,20634.0,66.3562,66.4242,66.0356,66.1425,20634.0
2024-03-08 10:30:00,68.05,68.33,67.98,68.18,21019.0,66.1133,66.3853,66.0453,66.2396,21019.0
2024-03-08 11:00:00,68.22,68.62,68.11,68.61,23028.0,66.2785,66.6671,66.1716,66.6574,23028.0
2024-03-08 11:30:00,68.63,68.88,68.39,68.52,33008.0,66.6768,66.9197,66.4436,66.5699,33008.0
2024-03-08 12:00:00,68.53,68.64,68.46,68.51,18399.0,66.5797,66.6865,66.5116,66.5602,18399.0
2024-03-08 12:30:00,68.5,68.65,68.39,68.62,19623.0,66.5505,66.6962,66.4436,66.6671,19623.0
2024-03-08 13:00:00,68.6,68.87,68.52,68.85,13586.0,66.6477,66.91,66.5699,66.8905,13586.0
2024-03-08 13:30:00,68.87,68.92,68.74,68.75,21704.0,66.91,66.9586,66.7837,66.7934,21704.0
2024-03-08 14:00:00,68.74,68.85,68.62,68.85,57013.0,66.7837,66.8905,66.6671,66.8905,57013.0
2024-03-08 14:30:00,68.86,68.86,68.6,68.73,36218.0,66.9003,66.9003,66.6477,66.774,36218.0
2024-03-08 15:00:00,68.74,68.8,68.56,68.66,41838.0,66.7837,66.842,66.6088,66.706,41838.0
2024-03-08 15:30:00,68.67,68.76,68.57,68.58,167685.0,66.7157,66.8031,66.6185,66.6282,167685.0
2024-03-11 09:30:00,68.56,69.62,68.56,69.6,45117.0,66.6088,67.6386,66.6088,67.6192,45117.0
2024-03-11 10:00:00,69.52,69.67,69.28,69.28,32879.0,67.5415,67.6872,67.3083,67.3083,32879.0
2024-03-11 10:30:00,69.27,69.53,69.21,69.51,40352.0,67.2986,67.5512,67.2403,67.5318,40352.0
2024-03-11 11:00:00,69.5,69.51,69.27,69.45,25013.0,67.522,67.5318,67.2986,67.4735,25013.0
2024-03-11 11:30:00,69.46,69.58,69.36,69.47,33742.0,67.4832,67.5998,67.386,67.4929,33742.0
2024-03-11 12:00:00,69.47,69.5,69.19,69.45,61515.0,67.4929,67.522,67.2209,67.4735,61515.0
2024-03-11 12:30:00,69.44,69.57,69.35,69.49,44457.0,67.4638,67.5901,67.3763,67.5123,44457.0
2024-03-11 13:00:00,69.49,69.61,69.38,69.59,63725.0,67.5123,67.6289,67.4055,67.6095,63725.0
2024-03-11 13:30:00,69.61,69.82,69.61,69.81,44788.0,67.6289,67.8329,67.6289,67.8232,44788.0
2024-03-11 14:00:00,69.81,69.83,69.69,69.78,64120.0,67.8232,67.8427,67.7066,67.7941,64120.0
2024-03-11 14:30:00,69.78,69.85,69.72,69.81,66234.0,67.7941,67.8621,67.7358,67.8232,66234.0
2024-03-11 15:00:00,69.81,69.88,69.77,69.81,56037.0,67.8232,67.8912,67.7844,67.8232,56037.0
2024-03-11 15:30:00,69.81,70.0,69.76,69.88,320332.0,67.8232,68.0078,67.7746,67.8912,320332.0
2024-03-12 09:30:00,69.58,69.92,69.32,69.86,42119.0,67.5998,67.9301,67.3472,67.8718,42119.0
2024-03-12 10:00:00,69.87,70.22,69.67,69.98,73426.0,67.8815,68.2216,67.6872,67.9884,73426.0
2024-03-12 10:30:00,69.97,70.5,69.86,70.34,75387.0,67.9787,68.4936,67.8718,68.3381,75387.0
2024-03-12 11:00:00,70.31,70.31,69.66,69.66,42679.0,68.309,68.309,67.6775,67.6775,42679.0
2024-03-12 11:30:00,69.64,69.81,69.52,69.8,51297.0,67.6581,67.8232,67.5415,67.8135,51297.0
2024-03-12 12:00:00,69.8,69.81,69.49,69.5,42868.0,67.8135,67.8232,67.5123,67.522,42868.0
2024-03-12 12:30:00,69.5,69.61,69.41,69.45,29081.0,67.522,67.6289,67.4346,67.4735,29081.0
2024-03-12 13:00:00,69.45,69.46,69.3,69.4,31378.0,67.4735,67.4832,67.3277,67.4249,31378.0
2024-03-12 13:30:00,69.4,69.48,69.28,69.44,28519.0,67.4249,67.5026,67.3083,67.4638,28519.0
2024-03-12 14:00:00,69.42,69.46,69.36,69.42,20527.0,67.4443,67.4832,67.386,67.4443,20527.0
2024-03-12 14:30:00,69.42,69.57,69.4,69.51,32415.0,67.4443,67.5901,67.4249,67.5318,32415.0
2024-03-12 15:00:00,69.5,69.62,69.48,69.57,35646.0,67.522,67.6386,67.5026,67.5901,35646.0
2024-03-12 15:30:00,69.58,69.58,68.93,68.94,235162.0,67.5998,67.5998,66.9683,66.978,235162.0
2024-03-13 09:30:00,69.29,70.14,69.29,69.75,73631.0,67.318,68.1438,67.318,67.7649,73631.0
2024-03-13 10:00:00,69.75,69.84,69.52,69.54,77057.0,67.7649,67.8524,67.5415,67.5609,77057.0
2024-03-13 10:30:00,69.55,69.59,69.0,69.25,135540.0,67.5706,67.6095,67.0363,67.2792,135540.0
2024-03-13 11:00:00,69.23,69.25,68.95,69.09,103455.0,67.2597,67.2792,66.9877,67.1237,103455.0
2024-03-13 11:30:00,69.08,69.16,68.99,69.07,57013.0,67.114,67.1917,67.0266,67.1043,57013.0
2024-03-13 12:00:00,69.06,69.13,68.99,69.01,62484.0,67.0946,67.1626,67.0266,67.046,62484.0
2024-03-13 12:30:00,69.01,69.14,68.82,68.84,42952.0,67.046,67.1723,66.8614,66.8808,42952.0
2024-03-13 13:00:00,68.86,69.02,68.86,68.96,58459.0,66.9003,67.0557,66.9003,66.9974,58459.0
2024-03-13 13:30:00,68.95,68.95,68.82,68.91,40014.0,66.9877,66.9877,66.8614,66.9488,40014.0
2024-03-13 14:00:00,68.9,68.94,68.78,68.9,44914.0,66.9391,66.978,66.8225,66.9391,44914.0
2024-03-13 14:30:00,68.9,68.92,68.77,68.78,49827.0,66.9391,66.9586,66.8128,66.8225,49827.0
2024-03-13 15:00:00,68.78,68.9,68.69,68.71,75434.0,66.8225,66.9391,66.7351,66.7545,75434.0
2024-03-13 15:30:00,68.7,68.87,68.58,68.66,432384.0,66.7448,66.91,66.6282,66.706,432384.0
2024-03-14 09:30:00,68.39,68.86,68.2,68.73,53571.0,66.4436,66.9003,66.259,66.774,53571.0
2024-03-14 10:00:00,68.75,68.84,68.13,68.19,52962.0,66.7934,66.8808,66.191,66.2493,52962.0
2024-03-14 10:30:00,68.2,68.44,68.11,68.2,64060.0,66.259,66.4922,66.1716,66.259,64060.0
2024-03-14 11:00:00,68.18,68.22,67.87,67.87,36412.0,66.2396,66.2785,65.9384,65.9384,36412.0
2024-03-14 11:30:00,67.83,68.05,67.71,67.98,35211.0,65.8996,66.1133,65.783,66.0453,35211.0
2024-03-14 12:00:00,67.99,68.14,67.92,68.09,24087.0,66.055,66.2007,65.987,66.1522,24087.0
2024-03-14 12:30:00,68.08,68.09,67.85,67.85,66025.0,66.1425,66.1522,65.919,65.919,66025.0
2024-03-14 13:00:00,67.84,68.05,67.79,67.85,38166.0,65.9093,66.1133,65.8607,65.919,38166.0
2024-03-14 13:30:00,67.85,67.99,67.69,67.98,36720.0,65.919,66.055,65.7636,66.0453,36720.0
2024-03-14 14:00:00,67.98,68.07,67.97,67.99,32909.0,66.0453,66.1327,66.0356,66.055,32909.0
2024-03-14 14:30:00,67.99,68.01,67.87,67.97,39542.0,66.055,66.0744,65.9384,66.0356,39542.0
2024-03-14 15:00:00,67.96,67.96,67.74,67.78,65403.0,66.0259,66.0259,65.8121,65.851,65403.0
2024-03-14 15:30:00,67.78,68.21,67.72,67.99,326006.0,65.851,66.2688,65.7927,66.055,326006.0
2024-03-15 09:30:00,67.49,68.43,67.44,67.68,279830.0,65.5692,66.4825,65.5207,65.7538,279830.0
2024-03-15 10:00:00,67.63,67.69,67.35,67.41,39050.0,65.7053,65.7636,65.4332,65.4915,39050.0
2024-03-15 10:30:00,67.44,67.48,67.02,67.15,36491.0,65.5207,65.5595,65.1126,65.2389,36491.0
2024-03-15 11:00:00,67.18,67.29,67.06,67.27,31005.0,65.2681,65.3749,65.1515,65.3555,31005.0
2024-03-15 11:30:00,67.28,67.59,67.26,67.53,30953.0,65.3652,65.6664,65.3458,65.6081,30953.0
2024-03-15 12:00:00,67.54,67.89,67.5,67.78,27510.0,65.6178,65.9579,65.579,65.851,27510.0
2024-03-15 12:30:00,67.81,67.98,67.75,67.81,37755.0,65.8801,66.0453,65.8218,65.8801,37755.0
2024-03-15 13:00:00,67.8,68.2,67.79,68.12,23643.0,65.8704,66.259,65.8607,66.1813,23643.0
2024-03-15 13:30:00,68.13,68.19,68.03,68.12,30718.0,66.191,66.2493,66.0939,66.1813,30718.0
2024-03-15 14:00:00,68.1,68.31,68.09,68.27,58485.0,66.1619,66.3659,66.1522,66.327,58485.0
2024-03-15 14:30:00,68.28,68.38,68.17,68.23,43749.0,66.3368,66.4339,66.2299,66.2882,43749.0
2024-03-15 15:00:00,68.23,68.25,68.03,68.1,75513.0,66.2882,66.3076,66.0939,66.1619,75513.0
2024-03-15 15:30:00,68.11,68.39,67.96,68.21,259892.0,66.1716,66.4436,66.0259,66.2688,259892.0
2024-03-18 09:30:00,68.16,68.97,68.15,68.73,93036.0,66.2202,67.0071,66.2105,66.774,93036.0
2024-03-18 10:00:00,68.73,68.94,68.45,68.52,91833.0,66.774,66.978,66.5019,66.5699,91833.0
2024-03-18 10:30:00,68.52,68.95,68.41,68.56,64897.0,66.5699,66.9877,66.4631,66.6088,64897.0
2024-03-18 11:00:00,68.56,69.13,68.55,69.06,67465.0,66.6088,67.1626,66.5991,67.0946,67465.0
2024-03-18 11:30:00,69.04,69.17,68.96,69.04,62665.0,67.0751,67.2014,66.9974,67.0751,62665.0
2024-03-18 12:00:00,69.05,69.12,68.88,68.94,43757.0,67.0849,67.1529,66.9197,66.978,43757.0
2024-03-18 12:30:00,68.94,69.03,68.79,68.95,43076.0,66.978,67.0654,66.8323,66.9877,43076.0
2024-03-18 13:00:00,68.95,69.0,68.66,68.77,36513.0,66.9877,67.0363,66.706,66.8128,36513.0
2024-03-18 13:30:00,68.78,68.81,68.52,68.55,56344.0,66.8225,66.8517,66.5699,66.5991,56344.0
2024-03-18 14:00:00,68.53,68.56,68.24,68.33,64452.0,66.5797,66.6088,66.2979,66.3853,64452.0
2024-03-18 14:30:00,68.31,68.38,68.09,68.16,91843.0,66.3659,66.4339,66.1522,66.2202,91843.0
2024-03-18 15:00:00,68.15,68.23,67.99,67.99,68662.0,66.2105,66.2882,66.055,66.055,68662.0
2024-03-18 15:30:00,67.98,68.19,67.96,68.13,253027.0,66.0453,66.2493,66.0259,66.191,253027.0
2024-03-19 09:30:00,68.08,68.93,67.7,68.72,111381.0,66.1425,66.9683,65.7733,66.7642,111381.0
2024-03-19 10:00:00,68.62,68.93,68.33,68.38,56151.0,66.6671,66.9683,66.3853,66.4339,56151.0
2024-03-19 10:30:00,68.32,68.48,68.09,68.36,103915.0,66.3756,66.5311,66.1522,66.4145,103915.0
2024-03-19 11:00:00,68.35,68.42,68.22,68.22,20034.0,66.4048,66.4728,66.2785,66.2785,20034.0
2024-03-19 11:30:00,68.23,68.46,68.19,68.41,24123.0,66.2882,66.5116,66.2493,66.4631,24123.0
2024-03-19 12:00:00,68.38,68.45,68.26,68.4,90509.0,66.4339,66.5019,66.3173,66.4533,90509.0
2024-03-19 12:30:00,68.4,68.72,68.39,68.71,45827.0,66.4533,66.7642,66.4436,66.7545,45827.0
2024-03-19 13:00:00,68.73,68.79,68.6,68.78,35144.0,66.774,66.8323,66.6477,66.8225,35144.0
2024-03-19 13:30:00,68.77,69.01,68.75,68.92,49786.0,66.8128,67.046,66.7934,66.9586,49786.0
2024-03-19 14:00:00,68.93,69.13,68.76,69.12,65861.0,66.9683,67.1626,66.8031,67.1529,65861.0
2024-03-19 14:30:00,69.12,69.28,69.09,69.1,53691.0,67.1529,67.3083,67.1237,67.1334,53691.0
2024-03-19 15:00:00,69.11,69.39,69.09,69.39,66545.0,67.1431,67.4152,67.1237,67.4152,66545.0
2024-03-19 15:30:00,69.38,69.57,69.28,69.4,299707.0,67.4055,67.5901,67.3083,67.4249,299707.0
2024-03-20 09:30:00,69.65,70.54,69.41,70.14,138142.0,67.6678,68.5324,67.4346,68.1438,138142.0
2024-03-20 10:00:00,70.19,70.37,69.77,69.87,183818.0,68.1924,68.3673,67.7844,67.8815,183818.0
2024-03-20 10:30:00,69.87,70.08,69.7,69.71,55805.0,67.8815,68.0855,67.7164,67.7261,55805.0
2024-03-20 11:00:00,69.68,69.69,69.25,69.29,32617.0,67.6969,67.7066,67.2792,67.318,32617.0
2024-03-20 11:30:00,69.29,69.4,69.0,69.18,62769.0,67.318,67.4249,67.0363,67.2112,62769.0
2024-03-20 12:00:00,69.17,69.24,68.95,69.13,70825.0,67.2014,67.2694,66.9877,67.1626,70825.0
2024-03-20 12:30:00,69.14,69.24,69.01,69.19,46803.0,67.1723,67.2694,67.046,67.2209,46803.0
2024-03-20 13:00:00,69.17,69.19,68.91,68.95,31542.0,67.2014,67.2209,66.9488,66.9877,31542.0
2024-03-20 13:30:00,68.94,68.99,68.78,68.81,56961.0,66.978,67.0266,66.8225,66.8517,56961.0
2024-03-20 14:00:00,68.84,69.11,68.34,68.52,68727.0,66.8808,67.1431,66.3951,66.5699,68727.0
2024-03-20 14:30:00,68.53,69.04,68.44,68.67,92356.0,66.5797,67.0751,66.4922,66.7157,92356.0
2024-03-20 15:00:00,68.7,68.89,68.59,68.83,76861.0,66.7448,66.9294,66.6379,66.8711,76861.0
2024-03-20 15:30:00,68.82,68.91,68.61,68.73,358412.0,66.8614,66.9488,66.6574,66.774,358412.0
2024-03-21 09:30:00,68.61,68.63,67.94,68.35,93327.0,66.6574,66.6768,66.0064,66.4048,93327.0
2024-03-21 10:00:00,68.38,68.46,68.09,68.31,67197.0,66.4339,66.5116,66.1522,66.3659,67197.0
2024-03-21 10:30:00,68.29,68.39,68.05,68.33,87308.0,66.3465,66.4436,66.1133,66.3853,87308.0
2024-03-21 11:00:00,68.31,69.0,68.28,68.9,87475.0,66.3659,67.0363,66.3368,66.9391,87475.0
2024-03-21 11:30:00,68.89,69.23,68.78,69.21,61146.0,66.9294,67.2597,66.8225,67.2403,61146.0
2024-03-21 12:00:00,69.22,69.23,68.96,69.21,50012.0,67.25,67.2597,66.9974,67.2403,50012.0
2024-03-21 12:30:00,69.2,69.37,69.2,69.24,56088.0,67.2306,67.3957,67.2306,67.2694,56088.0
2024-03-21 13:00:00,69.23,69.3,69.17,69.3,36954.0,67.2597,67.3277,67.2014,67.3277,36954.0
2024-03-21 13:30:00,69.28,69.39,69.26,69.31,57797.0,67.3083,67.4152,67.2889,67.3375,57797.0
2024-03-21 14:00:00,69.31,69.47,69.22,69.31,71370.0,67.3375,67.4929,67.25,67.3375,71370.0
2024-03-21 14:30:00,69.33,69.49,69.32,69.48,60705.0,67.3569,67.5123,67.3472,67.5026,60705.0
2024-03-21 15:00:00,69.48,69.62,69.48,69.61,75079.0,67.5026,67.6386,67.5026,67.6289,75079.0
2024-03-21 15:30:00,69.61,69.71,69.44,69.46,276979.0,67.6289,67.7261,67.4638,67.4832,276979.0
2024-03-22 09:30:00,69.72,69.9,69.5,69.8,40826.0,67.7358,67.9107,67.522,67.8135,40826.0
2024-03-22 10:00:00,69.77,69.97,69.67,69.89,33375.0,67.7844,67.9787,67.6872,67.9009,33375.0
2024-03-22 10:30:00,69.9,69.96,69.72,69.73,32370.0,67.9107,67.969,67.7358,67.7455,32370.0
2024-03-22 11:00:00,69.73,69.85,69.63,69.85,33134.0,67.7455,67.8621,67.6483,67.8621,33134.0
2024-03-22 11:30:00,69.86,70.09,69.85,69.89,46802.0,67.8718,68.0953,67.8621,67.9009,46802.0
2024-03-22 12:00:00,69.88,69.95,69.79,69.81,44279.0,67.8912,67.9592,67.8038,67.8232,44279.0
2024-03-22 12:30:00,69.8,69.83,69.49,69.56,48368.0,67.8135,67.8427,67.5123,67.5803,48368.0
2024-03-22 13:00:00,69.54,69.88,69.54,69.81,139370.0,67.5609,67.8912,67.5609,67.8232,139370.0
2024-03-22 13:30:00,69.8,69.85,69.73,69.83,48029.0,67.8135,67.8621,67.7455,67.8427,48029.0
2024-03-22 14:00:00,69.83,69.94,69.76,69.9,64865.0,67.8427,67.9495,67.7746,67.9107,64865.0
2024-03-22 14:30:00,69.91,69.91,69.72,69.81,51859.0,67.9204,67.9204,67.7358,67.8232,51859.0
2024-03-22 15:00:00,69.79,69.93,69.68,69.72,104333.0,67.8038,67.9398,67.6969,67.7358,104333.0
2024-03-22 15:30:00,69.71,70.12,69.66,70.03,298015.0,67.7261,68.1244,67.6775,68.037,298015.0
2024-03-25 09:30:00,70.28,70.87,70.0,70.53,349441.0,68.2798,68.8531,68.0078,68.5227,349441.0
2024-03-25 10:00:00,70.53,70.94,70.38,70.67,239238.0,68.5227,68.9211,68.377,68.6587,239238.0
2024-03-25 10:30:00,70.67,70.81,70.11,70.46,306079.0,68.6587,68.7948,68.1147,68.4547,306079.0
2024-03-25 11:00:00,70.47,70.53,69.54,69.65,281093.0,68.4644,68.5227,67.5609,67.6678,281093.0
2024-03-25 11:30:00,69.65,70.07,69.54,70.06,104545.0,67.6678,68.0758,67.5609,68.0661,104545.0
2024-03-25 12:00:00,70.02,70.15,69.79,69.81,198745.0,68.0272,68.1535,67.8038,67.8232,198745.0
2024-03-25 12:30:00,69.8,70.04,69.72,69.92,166425.0,67.8135,68.0467,67.7358,67.9301,166425.0
2024-03-25 13:00:00,69.91,69.99,69.68,69.78,128919.0,67.9204,67.9981,67.6969,67.7941,128919.0
2024-03-25 13:30:00,69.72,69.98,69.66,69.91,116366.0,67.7358,67.9884,67.6775,67.9204,116366.0
2024-03-25 14:00:00,69.91,70.23,69.75,70.15,185924.0,67.9204,68.2313,67.7649,68.1535,185924.0
2024-03-25 14:30:00,70.15,70.29,70.08,70.18,221232.0,68.1535,68.2896,68.0855,68.1827,221232.0
2024-03-25 15:00:00,70.18,70.24,69.86,70.06,241876.0,68.1827,68.241,67.8718,68.0661,241876.0
2024-03-25 15:30:00,70.06,70.21,69.9,69.91,655681.0,68.0661,68.2118,67.9107,67.9204,655681.0
2024-03-26 09:30:00,74.85,76.61,73.75,76.0,960956.0,72.7198,74.4297,71.6511,73.8371,960956.0
2024-03-26 10:00:00,76.04,76.82,75.79,76.44,531431.0,73.8759,74.6337,73.633,74.2645,531431.0
2024-03-26 10:30:00,76.47,77.01,76.42,76.94,337008.0,74.2937,74.8183,74.2451,74.7503,337008.0
2024-03-26 11:00:00,76.92,76.94,76.3,76.59,166582.0,74.7309,74.7503,74.1285,74.4103,166582.0
2024-03-26 11:30:00,76.59,77.01,76.49,76.95,154533.0,74.4103,74.8183,74.3131,74.76,154533.0
2024-03-26 12:00:00,76.97,77.75,76.79,77.3,273546.0,74.7794,75.5373,74.6046,75.1001,273546.0
2024-03-26 12:30:00,77.31,77.75,77.15,77.52,170726.0,75.1098,75.5373,74.9543,75.3138,170726.0
2024-03-26 13:00:00,77.47,77.67,76.98,77.24,187616.0,75.2652,75.4595,74.7892,75.0418,187616.0
2024-03-26 13:30:00,77.22,77.33,76.74,76.83,223720.0,75.0223,75.1292,74.556,74.6434,223720.0
2024-03-26 14:00:00,76.83,76.93,76.45,76.87,188760.0,74.6434,74.7406,74.2742,74.6823,188760.0
2024-03-26 14:30:00,76.84,77.12,76.61,77.05,152523.0,74.6531,74.9252,74.4297,74.8572,152523.0
2024-03-26 15:00:00,77.04,77.06,76.73,76.91,137756.0,74.8475,74.8669,74.5463,74.7212,137756.0
2024-03-26 15:30:00,76.92,77.34,76.86,77.34,729122.0,74.7309,75.1389,74.6726,75.1389,729122.0
2024-03-27 09:30:00,77.75,77.77,76.53,76.96,238750.0,75.5373,75.5567,74.352,74.7697,238750.0
2024-03-27 10:00:00,76.97,76.97,76.03,76.34,296359.0,74.7794,74.7794,73.8662,74.1674,296359.0
2024-03-27 10:30:00,76.34,76.37,75.64,76.15,186930.0,74.1674,74.1965,73.4873,73.9828,186930.0
2024-03-27 11:00:00,76.12,76.21,75.78,76.03,243857.0,73.9536,74.0411,73.6233,73.8662,243857.0
2024-03-27 11:30:00,76.02,76.36,75.97,76.11,144457.0,73.8565,74.1868,73.8079,73.9439,144457.0
2024-03-27 12:00:00,76.1,76.12,75.63,75.77,134282.0,73.9342,73.9536,73.4776,73.6136,134282.0
2024-03-27 12:30:00,75.79,75.86,75.43,75.7,128635.0,73.633,73.701,73.2833,73.5456,128635.0
2024-03-27 13:00:00,75.7,75.86,75.43,75.56,82458.0,73.5456,73.701,73.2833,73.4096,82458.0
2024-03-27 13:30:00,75.53,75.81,75.31,75.38,137308.0,73.3804,73.6525,73.1667,73.2347,137308.0
2024-03-27 14:00:00,75.39,75.68,75.37,75.48,111403.0,73.2444,73.5262,73.225,73.3319,111403.0
2024-03-27 14:30:00,75.48,75.58,75.27,75.29,114684.0,73.3319,73.429,73.1278,73.1473,114684.0
2024-03-27 15:00:00,75.29,75.55,75.21,75.54,156267.0,73.1473,73.3999,73.0695,73.3901,156267.0
2024-03-27 15:30:00,75.55,76.04,75.55,76.04,609273.0,73.3999,73.8759,73.3999,73.8759,609273.0
2024-03-28 09:30:00,76.79,77.25,76.51,77.14,130256.0,74.6046,75.0515,74.3325,74.9446,130256.0
2024-03-28 10:00:00,77.14,77.46,76.52,76.61,113829.0,74.9446,75.2555,74.3423,74.4297,113829.0
2024-03-28 10:30:00,76.64,77.0,76.55,76.71,108245.0,74.4588,74.8086,74.3714,74.5268,108245.0
2024-03-28 11:00:00,76.7,76.79,76.47,76.75,54506.0,74.5171,74.6046,74.2937,74.5657,54506.0
2024-03-28 11:30:00,76.76,77.02,76.73,77.0,49135.0,74.5754,74.828,74.5463,74.8086,49135.0
2024-03-28 12:00:00,77.0,77.23,76.96,77.21,83623.0,74.8086,75.032,74.7697,75.0126,83623.0
2024-03-28 12:30:00,77.2,77.27,76.92,77.01,65022.0,75.0029,75.0709,74.7309,74.8183,65022.0
2024-03-28 13:00:00,77.0,77.19,76.84,77.14,55477.0,74.8086,74.9932,74.6531,74.9446,55477.0
2024-03-28 13:30:00,77.14,77.14,76.98,77.07,43334.0,74.9446,74.9446,74.7892,74.8766,43334.0
2024-03-28 14:00:00,77.07,77.13,76.93,77.01,65263.0,74.8766,74.9349,74.7406,74.8183,65263.0
2024-03-28 14:30:00,77.02,77.13,76.76,77.07,99345.0,74.828,74.9349,74.5754,74.8766,99345.0
2024-03-28 15:00:00,77.08,77.11,76.85,76.94,105033.0,74.8863,74.9155,74.6629,74.7503,105033.0
2024-03-28 15:30:00,76.93,77.0,76.79,76.79,348207.0,74.7406,74.8086,74.6046,74.6046,348207.0
2024-04-01 09:30:00,75.79,76.62,75.28,76.48,128277.0,73.633,74.4394,73.1375,74.3034,128277.0
2024-04-01 10:00:00,76.43,76.97,76.4,76.79,89651.0,74.2548,74.7794,74.2257,74.6046,89651.0
2024-04-01 10:30:00,76.81,76.84,76.4,76.66,73149.0,74.624,74.6531,74.2257,74.4783,73149.0
2024-04-01 11:00:00,76.71,76.77,76.42,76.62,55336.0,74.5268,74.5851,74.2451,74.4394,55336.0
2024-04-01 11:30:00,76.6,76.66,76.38,76.63,33684.0,74.42,74.4783,74.2062,74.4491,33684.0
2024-04-01 12:00:00,76.63,76.72,76.54,76.72,36722.0,74.4491,74.5366,74.3617,74.5366,36722.0
2024-04-01 12:30:00,76.72,76.78,76.6,76.74,54780.0,74.5366,74.5949,74.42,74.556,54780.0
2024-04-01 13:00:00,76.75,76.77,76.66,76.74,52850.0,74.5657,74.5851,74.4783,74.556,52850.0
2024-04-01 13:30:00,76.74,76.9,76.73,76.8,51255.0,74.556,74.7114,74.5463,74.6143,51255.0
2024-04-01 14:00:00,76.81,76.81,76.65,76.73,63909.0,74.624,74.624,74.4686,74.5463,63909.0
2024-04-01 14:30:00,76.73,76.74,76.57,76.59,49078.0,74.5463,74.556,74.3908,74.4103,49078.0
2024-04-01 15:00:00,76.6,76.76,76.54,76.62,69784.0,74.42,74.5754,74.3617,74.4394,69784.0
2024-04-01 15:30:00,76.62,76.78,76.46,76.61,502134.0,74.4394,74.5949,74.284,74.4297,502134.0
2024-04-02 09:30:00,77.58,77.64,76.98,77.12,191930.0,75.3721,75.4304,74.7892,74.9252,191930.0
2024-04-02 10:00:00,77.24,77.58,77.12,77.4,114881.0,75.0418,75.3721,74.9252,75.1972,114881.0
2024-04-02 10:30:00,77.36,77.5,77.15,77.41,105032.0,75.1584,75.2944,74.9543,75.2069,105032.0
2024-04-02 11:00:00,77.43,77.5,76.93,77.19,237158.0,75.2264,75.2944,74.7406,74.9932,237158.0
2024-04-02 11:30:00,77.21,77.4,77.18,77.35,73638.0,75.0126,75.1972,74.9835,75.1486,73638.0
2024-04-02 12:00:00,77.34,77.45,77.29,77.36,111652.0,75.1389,75.2458,75.0903,75.1584,111652.0
2024-04-02 12:30:00,77.36,77.61,77.34,77.36,201232.0,75.1584,75.4012,75.1389,75.1584,201232.0
2024-04-02 13:00:00,77.36,77.53,77.36,77.45,67973.0,75.1584,75.3235,75.1584,75.2458,67973.0
2024-04-02 13:30:00,77.45,77.61,77.4,77.57,58323.0,75.2458,75.4012,75.1972,75.3624,58323.0
2024-04-02 14:00:00,77.56,77.73,77.48,77.67,90165.0,75.3527,75.5178,75.2749,75.4595,90165.0
2024-04-02 14:30:00,77.66,77.97,77.66,77.82,80998.0,75.4498,75.751,75.4498,75.6053,80998.0
2024-04-02 15:00:00,77.83,78.11,77.71,78.11,165785.0,75.615,75.887,75.4984,75.887,165785.0
2024-04-02 15:30:00,78.12,78.41,77.95,78.26,668059.0,75.8967,76.1785,75.7316,76.0327,668059.0
2024-04-03 09:30:00,78.0,78.22,77.03,77.03,51084.0,75.7801,75.9939,74.8377,74.8377,51084.0
2024-04-03 10:00:00,77.03,77.17,76.66,76.67,50596.0,74.8377,74.9738,74.4783,74.488,50596.0
2024-04-03 10:30:00,76.67,77.07,76.55,76.95,55431.0,74.488,74.8766,74.3714,74.76,55431.0
2024-04-03 11:00:00,76.94,77.26,76.8,76.81,37779.0,74.7503,75.0612,74.6143,74.624,37779.0
2024-04-03 11:30:00,76.79,76.82,76.32,76.34,43396.0,74.6046,74.6337,74.1479,74.1674,43396.0
2024-04-03 12:00:00,76.34,76.48,76.21,76.35,46019.0,74.1674,74.3034,74.0411,74.1771,46019.0
2024-04-03 12:30:00,76.37,76.38,76.21,76.33,46651.0,74.1965,74.2062,74.0411,74.1577,46651.0
2024-04-03 13:00:00,76.34,76.36,76.23,76.3,31858.0,74.1674,74.1868,74.0605,74.1285,31858.0
2024-04-03 13:30:00,76.3,76.41,76.04,76.12,45656.0,74.1285,74.2354,73.8759,73.9536,45656.0
2024-04-03 14:00:00,76.13,76.17,75.98,76.05,54368.0,73.9634,74.0022,73.8176,73.8856,54368.0
2024-04-03 14:30:00,76.05,76.4,76.0,76.38,48922.0,73.8856,74.2257,73.8371,74.2062,48922.0
2024-04-03 15:00:00,76.39,76.39,76.19,76.3,63056.0,74.216,74.216,74.0216,74.1285,63056.0
2024-04-03 15:30:00,76.3,76.41,76.18,76.25,269777.0,74.1285,74.2354,74.0119,74.0799,269777.0
2024-04-04 09:30:00,76.35,76.64,75.72,76.59,144683.0,74.1771,74.4588,73.565,74.4103,144683.0
2024-04-04 10:00:00,76.63,76.86,76.46,76.77,56119.0,74.4491,74.6726,74.284,74.5851,56119.0
2024-04-04 10:30:00,76.79,76.95,76.29,76.86,90455.0,74.6046,74.76,74.1188,74.6726,90455.0
2024-04-04 11:00:00,76.86,76.9,76.62,76.72,61965.0,74.6726,74.7114,74.4394,74.5366,61965.0
2024-04-04 11:30:00,76.72,77.04,76.7,76.92,45155.0,74.5366,74.8475,74.5171,74.7309,45155.0
2024-04-04 12:00:00,76.89,76.98,76.8,76.81,30931.0,74.7017,74.7892,74.6143,74.624,30931.0
2024-04-04 12:30:00,76.79,76.86,76.65,76.69,25207.0,74.6046,74.6726,74.4686,74.5074,25207.0
2024-04-04 13:00:00,76.68,76.85,76.64,76.85,74208.0,74.4977,74.6629,74.4588,74.6629,74208.0
2024-04-04 13:30:00,76.82,76.83,76.6,76.68,39885.0,74.6337,74.6434,74.42,74.4977,39885.0
2024-04-04 14:00:00,76.69,76.69,76.18,76.19,52196.0,74.5074,74.5074,74.0119,74.0216,52196.0
2024-04-04 14:30:00,76.16,76.51,75.97,76.42,114025.0,73.9925,74.3325,73.8079,74.2451,114025.0
2024-04-04 15:00:00,76.44,76.52,76.31,76.38,66992.0,74.2645,74.3423,74.1382,74.2062,66992.0
2024-04-04 15:30:00,76.39,76.57,76.16,76.41,309672.0,74.216,74.3908,73.9925,74.2354,309672.0
2024-04-05 09:30:00,75.94,75.98,75.13,75.45,61827.0,74.1894,74.2284,73.398,73.7106,61827.0
2024-04-05 10:00:00,75.47,75.82,75.36,75.4,59990.0,73.7302,74.0721,73.6227,73.6618,59990.0
2024-04-05 10:30:00,75.35,75.49,75.07,75.36,48451.0,73.613,73.7497,73.3394,73.6227,48451.0
2024-04-05 11:00:00,75.35,75.53,75.14,75.52,48538.0,73.613,73.7888,73.4078,73.779,48538.0
2024-04-05 11:30:00,75.55,75.57,75.29,75.4,69143.0,73.8083,73.8279,73.5543,73.6618,69143.0
2024-04-05 12:00:00,75.42,75.5,75.34,75.42,37639.0,73.6813,73.7595,73.6032,73.6813,37639.0
2024-04-05 12:30:00,75.43,75.43,75.19,75.24,33065.0,73.6911,73.6911,73.4566,73.5055,33065.0
2024-04-05 13:00:00,75.23,75.24,74.63,74.74,58107.0,73.4957,73.5055,72.9096,73.017,58107.0
2024-04-05 13:30:00,74.73,74.9,74.69,74.75,44308.0,73.0072,73.1733,72.9682,73.0268,44308.0
2024-04-05 14:00:00,74.74,75.04,74.65,74.98,35556.0,73.017,73.3101,72.9291,73.2515,35556.0
2024-04-05 14:30:00,74.98,75.17,74.95,75.11,34501.0,73.2515,73.4371,73.2222,73.3785,34501.0
2024-04-05 15:00:00,75.11,75.41,75.1,75.36,45311.0,73.3785,73.6716,73.3687,73.6227,45311.0
2024-04-05 15:30:00,75.33,75.63,75.18,75.47,231545.0,73.5934,73.8865,73.4469,73.7302,231545.0
2024-04-08 09:30:00,75.4,76.34,75.37,76.0,53807.0,73.6618,74.5801,73.6325,74.248,53807.0
2024-04-08 10:00:00,76.01,76.25,75.91,76.03,62987.0,74.2577,74.4922,74.16,74.2773,62987.0
2024-04-08 10:30:00,76.05,76.09,75.74,75.79,62089.0,74.2968,74.3359,73.994,74.0428,62089.0
2024-04-08 11:00:00,75.8,75.88,75.7,75.84,45100.0,74.0526,74.1307,73.9549,74.0917,45100.0
2024-04-08 11:30:00,75.87,75.95,75.62,75.65,54239.0,74.121,74.1991,73.8767,73.906,54239.0
2024-04-08 12:00:00,75.69,75.8,75.52,75.73,52736.0,73.9451,74.0526,73.779,73.9842,52736.0
2024-04-08 12:30:00,75.72,75.76,75.65,75.75,39187.0,73.9744,74.0135,73.906,74.0037,39187.0
2024-04-08 13:00:00,75.75,75.86,75.7,75.81,40214.0,74.0037,74.1112,73.9549,74.0623,40214.0
2024-04-08 13:30:00,75.81,75.87,75.76,75.83,41489.0,74.0623,74.121,74.0135,74.0819,41489.0
2024-04-08 14:00:00,75.83,75.83,75.66,75.7,25549.0,74.0819,74.0819,73.9158,73.9549,25549.0
2024-04-08 14:30:00,75.69,75.74,75.65,75.72,34974.0,73.9451,73.994,73.906,73.9744,34974.0
2024-04-08 15:00:00,75.73,75.78,75.55,75.56,43762.0,73.9842,74.033,73.8083,73.8181,43762.0
2024-04-08 15:30:00,75.55,75.67,75.39,75.64,211705.0,73.8083,73.9256,73.652,73.8963,211705.0
2024-04-09 09:30:00,75.89,75.93,75.26,75.44,44087.0,74.1405,74.1796,73.525,73.7009,44087.0
2024-04-09 10:00:00,75.55,75.88,75.3,75.83,21951.0,73.8083,74.1307,73.5641,74.0819,21951.0
2024-04-09 10:30:00,75.81,76.03,75.66,75.77,33133.0,74.0623,74.2773,73.9158,74.0233,33133.0
2024-04-09 11:00:00,75.78,75.88,75.63,75.88,21326.0,74.033,74.1307,73.8865,74.1307,21326.0
2024-04-09 11:30:00,75.87,75.87,75.61,75.62,17791.0,74.121,74.121,73.867,73.8767,17791.0
2024-04-09 12:00:00,75.66,75.75,75.62,75.64,12474.0,73.9158,74.0037,73.8767,73.8963,12474.0
2024-04-09 12:30:00,75.65,75.75,75.39,75.46,16394.0,73.906,74.0037,73.652,73.7204,16394.0
2024-04-09 13:00:00,75.46,75.61,75.45,75.54,15646.0,73.7204,73.867,73.7106,73.7986,15646.0
2024-04-09 13:30:00,75.51,75.54,75.42,75.42,21961.0,73.7693,73.7986,73.6813,73.6813,21961.0
2024-04-09 14:00:00,75.41,75.43,75.3,75.42,28837.0,73.6716,73.6911,73.5641,73.6813,28837.0
2024-04-09 14:30:00,75.41,75.62,75.34,75.39,33781.0,73.6716,73.8767,73.6032,73.652,33781.0
2024-04-09 15:00:00,75.38,75.53,75.33,75.51,41947.0,73.6423,73.7888,73.5934,73.7693,41947.0
2024-04-09 15:30:00,75.5,75.73,75.5,75.63,161270.0,73.7595,73.9842,73.7595,73.8865,161270.0
2024-04-10 09:30:00,75.0,75.38,74.22,74.56,89706.0,73.271,73.6423,72.509,72.8412,89706.0
2024-04-10 10:00:00,74.53,74.74,74.4,74.62,33890.0,72.8119,73.017,72.6849,72.8998,33890.0
2024-04-10 10:30:00,74.63,74.8,74.52,74.54,23505.0,72.9096,73.0756,72.8021,72.8216,23505.0
2024-04-10 11:00:00,74.49,74.79,74.43,74.78,26107.0,72.7728,73.0659,72.7142,73.0561,26107.0
2024-04-10 11:30:00,74.78,74.78,74.42,74.5,24794.0,73.0561,73.0561,72.7044,72.7825,24794.0
2024-04-10 12:00:00,74.5,74.75,74.5,74.55,20866.0,72.7825,73.0268,72.7825,72.8314,20866.0
2024-04-10 12:30:00,74.55,74.66,74.51,74.63,17376.0,72.8314,72.9389,72.7923,72.9096,17376.0
2024-04-10 13:00:00,74.62,74.77,74.37,74.67,25669.0,72.8998,73.0463,72.6555,72.9486,25669.0
2024-04-10 13:30:00,74.64,74.72,74.47,74.67,35146.0,72.9193,72.9975,72.7532,72.9486,35146.0
2024-04-10 14:00:00,74.7,74.82,74.57,74.57,22316.0,72.9779,73.0952,72.8509,72.8509,22316.0
2024-04-10 14:30:00,74.58,74.7,74.51,74.59,23295.0,72.8607,72.9779,72.7923,72.8705,23295.0
2024-04-10 15:00:00,74.59,74.88,74.55,74.88,45119.0,72.8705,73.1538,72.8314,73.1538,45119.0
2024-04-10 15:30:00,74.89,74.91,74.65,74.75,140418.0,73.1636,73.1831,72.9291,73.0268,140418.0
2024-04-11 09:30:00,74.9,74.9,73.89,73.92,89461.0,73.1733,73.1733,72.1866,72.2159,89461.0
2024-04-11 10:00:00,73.93,73.93,73.26,73.27,94134.0,72.2257,72.2257,71.5711,71.5809,94134.0
2024-04-11 10:30:00,73.25,73.45,73.14,73.19,51428.0,71.5614,71.7568,71.4539,71.5027,51428.0
2024-04-11 11:00:00,73.19,73.19,72.94,73.03,41305.0,71.5027,71.5027,71.2585,71.3464,41305.0
2024-04-11 11:30:00,73.01,73.34,72.9,73.25,25640.0,71.3269,71.6493,71.2194,71.5614,25640.0
2024-04-11 12:00:00,73.25,73.4,73.17,73.36,25892.0,71.5614,71.7079,71.4832,71.6688,25892.0
2024-04-11 12:30:00,73.34,73.39,73.22,73.3,31123.0,71.6493,71.6981,71.5321,71.6102,31123.0
2024-04-11 13:00:00,73.31,73.59,73.31,73.43,31914.0,71.62,71.8935,71.62,71.7372,31914.0
2024-04-11 13:30:00,73.43,73.6,73.41,73.54,38533.0,71.7372,71.9033,71.7177,71.8447,38533.0
2024-04-11 14:00:00,73.54,73.73,73.48,73.73,47567.0,71.8447,72.0303,71.7861,72.0303,47567.0
2024-04-11 14:30:00,73.74,73.84,73.63,73.67,47418.0,72.0401,72.1378,71.9326,71.9717,47418.0
2024-04-11 15:00:00,73.66,73.85,73.64,73.78,51346.0,71.9619,72.1475,71.9424,72.0791,51346.0
2024-04-11 15:30:00,73.77,73.77,73.4,73.42,318468.0,72.0694,72.0694,71.7079,71.7274,318468.0
2024-04-12 09:30:00,73.19,73.19,72.34,72.61,40815.0,71.5027,71.5027,70.6723,70.9361,40815.0
2024-04-12 10:00:00,72.58,72.71,72.22,72.24,71918.0,70.9068,71.0338,70.5551,70.5746,71918.0
2024-04-12 10:30:00,72.23,72.37,72.07,72.33,70170.0,70.5649,70.7017,70.4086,70.6626,70170.0
2024-04-12 11:00:00,72.29,72.39,72.13,72.19,61057.0,70.6235,70.7212,70.4672,70.5258,61057.0
2024-04-12 11:30:00,72.2,72.23,72.02,72.2,31579.0,70.5356,70.5649,70.3597,70.5356,31579.0
2024-04-12 12:00:00,72.2,72.33,72.2,72.23,69307.0,70.5356,70.6626,70.5356,70.5649,69307.0
2024-04-12 12:30:00,72.23,72.26,71.95,71.95,36329.0,70.5649,70.5942,70.2913,70.2913,36329.0
2024-04-12 13:00:00,71.94,71.96,71.71,71.73,43289.0,70.2816,70.3011,70.0569,70.0764,43289.0
2024-04-12 13:30:00,71.72,71.8,71.67,71.7,55046.0,70.0666,70.1448,70.0178,70.0471,55046.0
2024-04-12 14:00:00,71.69,71.85,71.61,71.67,54636.0,70.0373,70.1936,69.9592,70.0178,54636.0
2024-04-12 14:30:00,71.66,71.69,71.48,71.48,46062.0,70.008,70.0373,69.8322,69.8322,46062.0
2024-04-12 15:00:00,71.47,71.58,71.36,71.47,85628.0,69.8224,69.9299,69.7149,69.8224,85628.0
2024-04-12 15:30:00,71.48,71.79,71.38,71.75,288461.0,69.8322,70.135,69.7345,70.0959,288461.0
2024-04-15 09:30:00,72.07,72.59,71.85,72.59,84000.0,70.4086,70.9166,70.1936,70.9166,84000.0
2024-04-15 10:00:00,72.56,72.56,71.71,71.71,54152.0,70.8873,70.8873,70.0569,70.0569,54152.0
2024-04-15 10:30:00,71.7,71.77,71.55,71.56,58379.0,70.0471,70.1155,69.9006,69.9103,58379.0
2024-04-15 11:00:00,71.58,71.65,71.41,71.64,33331.0,69.9299,69.9982,69.7638,69.9885,33331.0
2024-04-15 11:30:00,71.64,72.03,71.44,71.98,163689.0,69.9885,70.3695,69.7931,70.3206,163689.0
2024-04-15 12:00:00,71.99,72.21,71.9,71.99,74972.0,70.3304,70.5453,70.2425,70.3304,74972.0
2024-04-15 12:30:00,71.98,72.2,71.9,71.9,60208.0,70.3206,70.5356,70.2425,70.2425,60208.0
2024-04-15 13:00:00,71.87,72.11,71.79,71.79,109203.0,70.2132,70.4476,70.135,70.135,109203.0
2024-04-15 13:30:00,71.75,71.85,71.6,71.67,45748.0,70.0959,70.1936,69.9494,70.0178,45748.0
2024-04-15 14:00:00,71.66,71.81,71.52,71.56,44424.0,70.008,70.1546,69.8712,69.9103,44424.0
2024-04-15 14:30:00,71.55,71.65,71.39,71.43,45337.0,69.9006,69.9982,69.7442,69.7833,45337.0
2024-04-15 15:00:00,71.44,71.7,71.4,71.7,74826.0,69.7931,70.0471,69.754,70.0471,74826.0
2024-04-15 15:30:00,71.7,72.03,71.65,71.9,284040.0,70.0471,70.3695,69.9982,70.2425,284040.0
2024-04-16 09:30:00,72.09,72.42,71.91,71.91,52957.0,70.4281,70.7505,70.2523,70.2523,52957.0
2024-04-16 10:00:00,71.93,72.18,71.68,72.17,21209.0,70.2718,70.516,70.0276,70.5063,21209.0
2024-04-16 10:30:00,72.17,72.36,71.97,72.03,53748.0,70.5063,70.6919,70.3109,70.3695,53748.0
2024-04-16 11:00:00,72.01,72.21,72.0,72.17,21532.0,70.3499,70.5453,70.3402,70.5063,21532.0
2024-04-16 11:30:00,72.17,72.35,72.16,72.25,32852.0,70.5063,70.6821,70.4965,70.5844,32852.0
2024-04-16 12:00:00,72.24,72.33,72.2,72.22,22713.0,70.5746,70.6626,70.5356,70.5551,22713.0
2024-04-16 12:30:00,72.22,72.43,72.22,72.39,29556.0,70.5551,70.7603,70.5551,70.7212,29556.0
2024-04-16 13:00:00,72.39,72.39,72.2,72.21,30409.0,70.7212,70.7212,70.5356,70.5453,30409.0
2024-04-16 13:30:00,72.21,72.4,72.1,72.26,25787.0,70.5453,70.731,70.4379,70.5942,25787.0
2024-04-16 14:00:00,72.25,72.47,71.9,71.94,31553.0,70.5844,70.7993,70.2425,70.2816,31553.0
2024-04-16 14:30:00,71.96,72.11,71.9,72.08,30510.0,70.3011,70.4476,70.2425,70.4183,30510.0
2024-04-16 15:00:00,72.1,72.24,71.88,72.21,67712.0,70.4379,70.5746,70.2229,70.5453,67712.0
2024-04-16 15:30:00,72.19,72.2,71.8,71.8,237638.0,70.5258,70.5356,70.1448,70.1448,237638.0
2024-04-17 09:30:00,72.22,72.22,71.64,71.97,46927.0,70.5551,70.5551,69.9885,70.3109,46927.0
2024-04-17 10:00:00,71.93,72.33,71.82,71.82,38056.0,70.2718,70.6626,70.1643,70.1643,38056.0
2024-04-17 10:30:00,71.8,72.18,71.8,71.9,36424.0,70.1448,70.516,70.1448,70.2425,36424.0
2024-04-17 11:00:00,71.92,72.0,71.78,71.84,28257.0,70.262,70.3402,70.1253,70.1839,28257.0
2024-04-17 11:30:00,71.86,72.02,71.79,71.94,20677.0,70.2034,70.3597,70.135,70.2816,20677.0
2024-04-17 12:00:00,71.94,72.09,71.84,72.0,15229.0,70.2816,70.4281,70.1839,70.3402,15229.0
2024-04-17 12:30:00,72.0,72.01,71.92,71.98,16095.0,70.3402,70.3499,70.262,70.3206,16095.0
2024-04-17 13:00:00,71.95,72.15,71.87,72.13,19702.0,70.2913,70.4867,70.2132,70.4672,19702.0
2024-04-17 13:30:00,72.14,72.14,72.0,72.06,19784.0,70.477,70.477,70.3402,70.3988,19784.0
2024-04-17 14:00:00,72.06,72.09,71.82,71.82,26061.0,70.3988,70.4281,70.1643,70.1643,26061.0
2024-04-17 14:30:00,71.83,72.05,71.81,71.93,28039.0,70.1741,70.389,70.1546,70.2718,28039.0
2024-04-17 15:00:00,71.91,71.93,71.68,71.85,44224.0,70.2523,70.2718,70.0276,70.1936,44224.0
2024-04-17 15:30:00,71.88,72.39,71.84,72.28,249999.0,70.2229,70.7212,70.1839,70.6137,249999.0
2024-04-18 09:30:00,72.76,72.88,72.53,72.73,70234.0,71.0827,71.1999,70.858,71.0534,70234.0
2024-04-18 10:00:00,72.81,72.84,72.64,72.78,34310.0,71.1315,71.1608,70.9654,71.1022,34310.0
2024-04-18 10:30:00,72.78,72.87,72.58,72.74,40704.0,71.1022,71.1901,70.9068,71.0631,40704.0
2024-04-18 11:00:00,72.73,72.8,72.61,72.72,46782.0,71.0534,71.1217,70.9361,71.0436,46782.0
2024-04-18 11:30:00,72.69,72.7,72.37,72.59,67766.0,71.0143,71.024,70.7017,70.9166,67766.0
2024-04-18 12:00:00,72.58,72.72,72.53,72.58,29677.0,70.9068,71.0436,70.858,70.9068,29677.0
2024-04-18 12:30:00,72.6,72.6,72.42,72.48,18706.0,70.9263,70.9263,70.7505,70.8091,18706.0
2024-04-18 13:00:00,72.49,72.58,72.41,72.58,29290.0,70.8189,70.9068,70.7407,70.9068,29290.0
2024-04-18 13:30:00,72.57,72.59,72.42,72.52,20486.0,70.897,70.9166,70.7505,70.8482,20486.0
2024-04-18 14:00:00,72.5,72.6,72.4,72.53,30989.0,70.8287,70.9263,70.731,70.858,30989.0
2024-04-18 14:30:00,72.53,72.69,72.51,72.65,29059.0,70.858,71.0143,70.8384,70.9752,29059.0
2024-04-18 15:00:00,72.66,72.81,72.6,72.79,45416.0,70.985,71.1315,70.9263,71.112,45416.0
2024-04-18 15:30:00,72.79,72.95,72.68,72.7,249565.0,71.112,71.2683,71.0045,71.024,249565.0
2024-04-19 09:30:00,73.19,73.3,72.73,72.84,93568.0,71.5027,71.6102,71.0534,71.1608,93568.0
2024-04-19 10:00:00,72.88,73.37,72.81,73.33,27327.0,71.1999,71.6786,71.1315,71.6395,27327.0
2024-04-19 10:30:00,73.31,73.47,73.07,73.23,40966.0,71.62,71.7763,71.3855,71.5418,40966.0
2024-04-19 11:00:00,73.21,73.54,73.21,73.53,49562.0,71.5223,71.8447,71.5223,71.8349,49562.0
2024-04-19 11:30:00,73.53,73.69,73.45,73.65,45493.0,71.8349,71.9912,71.7568,71.9521,45493.0
2024-04-19 12:00:00,73.65,73.82,73.64,73.73,55980.0,71.9521,72.1182,71.9424,72.0303,55980.0
2024-04-19 12:30:00,73.72,73.93,73.67,73.92,46807.0,72.0205,72.2257,71.9717,72.2159,46807.0
2024-04-19 13:00:00,73.92,74.13,73.92,73.96,75237.0,72.2159,72.4211,72.2159,72.255,75237.0
2024-04-19 13:30:00,73.95,74.1,73.95,73.98,56195.0,72.2452,72.3918,72.2452,72.2745,56195.0
2024-04-19 14:00:00,73.97,74.04,73.81,73.82,54189.0,72.2648,72.3332,72.1085,72.1182,54189.0
2024-04-19 14:30:00,73.81,74.08,73.78,74.08,55373.0,72.1085,72.3722,72.0791,72.3722,55373.0
2024-04-19 15:00:00,74.07,74.1,73.91,73.99,72167.0,72.3625,72.3918,72.2061,72.2843,72167.0
2024-04-19 15:30:00,73.99,74.18,73.91,73.93,269208.0,72.2843,72.4699,72.2061,72.2257,269208.0
2024-04-22 09:30:00,74.21,74.43,73.94,74.03,60925.0,72.4992,72.7142,72.2355,72.3234,60925.0
2024-04-22 10:00:00,74.03,74.87,73.91,74.85,52013.0,72.3234,73.144,72.2061,73.1245,52013.0
2024-04-22 10:30:00,74.84,75.36,74.74,75.15,119431.0,73.1147,73.6227,73.017,73.4176,119431.0
2024-04-22 11:00:00,75.13,75.16,74.49,74.49,76768.0,73.398,73.4273,72.7728,72.7728,76768.0
2024-04-22 11:30:00,74.47,74.56,74.29,74.32,41490.0,72.7532,72.8412,72.5774,72.6067,41490.0
2024-04-22 12:00:00,74.34,74.54,74.25,74.45,38667.0,72.6262,72.8216,72.5383,72.7337,38667.0
2024-04-22 12:30:00,74.44,74.71,74.41,74.7,46138.0,72.7239,72.9877,72.6946,72.9779,46138.0
2024-04-22 13:00:00,74.71,74.83,74.38,74.66,101687.0,72.9877,73.1049,72.6653,72.9389,101687.0
2024-04-22 13:30:00,74.64,74.91,74.51,74.79,34418.0,72.9193,73.1831,72.7923,73.0659,34418.0
2024-04-22 14:00:00,74.79,74.97,74.77,74.92,39699.0,73.0659,73.2417,73.0463,73.1929,39699.0
2024-04-22 14:30:00,74.92,75.02,74.89,74.98,75207.0,73.1929,73.2906,73.1636,73.2515,75207.0
2024-04-22 15:00:00,74.98,74.98,74.61,74.66,63326.0,73.2515,73.2515,72.89,72.9389,63326.0
2024-04-22 15:30:00,74.65,74.78,74.56,74.71,192092.0,72.9291,73.0561,72.8412,72.9877,192092.0
2024-04-23 09:30:00,74.57,75.13,74.41,74.97,60865.0,72.8509,73.398,72.6946,73.2417,60865.0
2024-04-23 10:00:00,74.94,75.04,74.82,74.91,50391.0,73.2124,73.3101,73.0952,73.1831,50391.0
2024-04-23 10:30:00,74.91,75.19,74.8,75.0,91678.0,73.1831,73.4566,73.0756,73.271,91678.0
2024-04-23 11:00:00,75.02,75.12,75.0,75.07,44206.0,73.2906,73.3883,73.271,73.3394,44206.0
2024-04-23 11:30:00,75.06,75.08,74.64,74.8,172791.0,73.3296,73.3492,72.9193,73.0756,172791.0
2024-04-23 12:00:00,74.83,74.98,74.74,74.84,34170.0,73.1049,73.2515,73.017,73.1147,34170.0
2024-04-23 12:30:00,74.85,75.01,74.81,74.92,101946.0,73.1245,73.2808,73.0854,73.1929,101946.0
2024-04-23 13:00:00,74.91,75.1,74.91,75.0,62696.0,73.1831,73.3687,73.1831,73.271,62696.0
2024-04-23 13:30:00,75.0,75.11,74.88,75.09,114069.0,73.271,73.3785,73.1538,73.3589,114069.0
2024-04-23 14:00:00,75.08,75.12,75.02,75.02,30067.0,73.3492,73.3883,73.2906,73.2906,30067.0
2024-04-23 14:30:00,75.03,75.05,74.91,74.95,28338.0,73.3003,73.3199,73.1831,73.2222,28338.0
2024-04-23 15:00:00,74.95,74.96,74.79,74.93,58600.0,73.2222,73.2319,73.0659,73.2026,58600.0
2024-04-23 15:30:00,74.93,75.22,74.9,75.01,197985.0,73.2026,73.4859,73.1733,73.2808,197985.0
2024-04-24 09:30:00,74.21,74.65,73.68,74.46,75856.0,72.4992,72.9291,71.9815,72.7435,75856.0
2024-04-24 10:00:00,74.47,74.89,74.47,74.88,35677.0,72.7532,73.1636,72.7532,73.1538,35677.0
2024-04-24 10:30:00,74.94,75.02,74.77,74.97,32328.0,73.2124,73.2906,73.0463,73.2417,32328.0
2024-04-24 11:00:00,74.98,75.16,74.93,75.13,40067.0,73.2515,73.4273,73.2026,73.398,40067.0
2024-04-24 11:30:00,75.12,75.33,75.11,75.16,31533.0,73.3883,73.5934,73.3785,73.4273,31533.0
2024-04-24 12:00:00,75.16,75.39,75.16,75.34,29732.0,73.4273,73.652,73.4273,73.6032,29732.0
2024-04-24 12:30:00,75.31,75.35,75.06,75.1,34408.0,73.5739,73.613,73.3296,73.3687,34408.0
2024-04-24 13:00:00,75.09,75.25,75.06,75.2,45386.0,73.3589,73.5153,73.3296,73.4664,45386.0
2024-04-24 13:30:00,75.21,75.29,75.07,75.25,54749.0,73.4762,73.5543,73.3394,73.5153,54749.0
2024-04-24 14:00:00,75.24,75.48,75.18,75.46,43797.0,73.5055,73.74,73.4469,73.7204,43797.0
2024-04-24 14:30:00,75.47,75.56,75.37,75.53,48502.0,73.7302,73.8181,73.6325,73.7888,48502.0
2024-04-24 15:00:00,75.52,75.73,75.41,75.67,87213.0,73.779,73.9842,73.6716,73.9256,87213.0
2024-04-24 15:30:00,75.68,76.0,75.59,75.84,245472.0,73.9353,74.248,73.8474,74.0917,245472.0
2024-04-25 09:30:00,75.99,76.9,75.89,75.93,238823.0,74.2382,75.1272,74.1405,74.1796,238823.0
2024-04-25 10:00:00,75.95,76.03,75.29,75.39,101322.0,74.1991,74.2773,73.5543,73.652,101322.0
2024-04-25 10:30:00,75.39,75.61,75.23,75.33,76608.0,73.652,73.867,73.4957,73.5934,76608.0
2024-04-25 11:00:00,75.32,75.58,75.15,75.42,33573.0,73.5836,73.8377,73.4176,73.6813,33573.0
2024-04-25 11:30:00,75.44,75.51,75.29,75.42,24219.0,73.7009,73.7693,73.5543,73.6813,24219.0
2024-04-25 12:00:00,75.42,75.57,75.39,75.51,32515.0,73.6813,73.8279,73.652,73.7693,32515.0
2024-04-25 12:30:00,75.52,75.6,75.45,75.56,26501.0,73.779,73.8572,73.7106,73.8181,26501.0
2024-04-25 13:00:00,75.56,75.56,75.36,75.41,29311.0,73.8181,73.8181,73.6227,73.6716,29311.0
2024-04-25 13:30:00,75.41,75.62,75.35,75.5,28401.0,73.6716,73.8767,73.613,73.7595,28401.0
2024-04-25 14:00:00,75.5,75.51,75.19,75.21,35251.0,73.7595,73.7693,73.4566,73.4762,35251.0
2024-04-25 14:30:00,75.21,75.37,75.19,75.31,55310.0,73.4762,73.6325,73.4566,73.5739,55310.0
2024-04-25 15:00:00,75.31,75.45,75.31,75.41,59664.0,73.5739,73.7106,73.5739,73.6716,59664.0
2024-04-25 15:30:00,75.4,75.57,75.33,75.57,328287.0,73.6618,73.8279,73.5934,73.8279,328287.0
2024-04-26 09:30:00,75.37,76.05,75.15,75.59,45390.0,73.6325,74.2968,73.4176,73.8474,45390.0
2024-04-26 10:00:00,75.53,75.68,75.29,75.54,60595.0,73.7888,73.9353,73.5543,73.7986,60595.0
2024-04-26 10:30:00,75.57,75.81,75.48,75.65,28207.0,73.8279,74.0623,73.74,73.906,28207.0
2024-04-26 11:00:00,75.63,75.78,75.56,75.74,25776.0,73.8865,74.033,73.8181,73.994,25776.0
2024-04-26 11:30:00,75.74,75.86,75.69,75.76,32706.0,73.994,74.1112,73.9451,74.0135,32706.0
2024-04-26 12:00:00,75.77,75.9,75.7,75.84,32079.0,74.0233,74.1503,73.9549,74.0917,32079.0
2024-04-26 12:30:00,75.86,75.86,75.72,75.79,17842.0,74.1112,74.1112,73.9744,74.0428,17842.0
2024-04-26 13:00:00,75.81,75.82,75.72,75.73,21242.0,74.0623,74.0721,73.9744,73.9842,21242.0
2024-04-26 13:30:00,75.76,75.87,75.71,75.84,24295.0,74.0135,74.121,73.9647,74.0917,24295.0
2024-04-26 14:00:00,75.83,75.91,75.78,75.83,29479.0,74.0819,74.16,74.033,74.0819,29479.0
2024-04-26 14:30:00,75.83,75.93,75.77,75.9,42179.0,74.0819,74.1796,74.0233,74.1503,42179.0
2024-04-26 15:00:00,75.91,75.94,75.78,75.82,40620.0,74.16,74.1894,74.033,74.0721,40620.0
2024-04-26 15:30:00,75.82,75.84,75.63,75.69,245309.0,74.0721,74.0917,73.8865,73.9451,245309.0
2024-04-29 09:30:00,75.88,76.27,75.77,75.78,48349.0,74.1307,74.5117,74.0233,74.033,48349.0
2024-04-29 10:00:00,75.78,76.01,75.77,76.01,175756.0,74.033,74.2577,74.0233,74.2577,175756.0
2024-04-29 10:30:00,75.99,76.18,75.85,76.06,42079.0,74.2382,74.4238,74.1014,74.3066,42079.0
2024-04-29 11:00:00,76.06,76.06,75.84,75.92,31351.0,74.3066,74.3066,74.0917,74.1698,31351.0
2024-04-29 11:30:00,75.96,76.05,75.83,75.97,32211.0,74.2089,74.2968,74.0819,74.2187,32211.0
2024-04-29 12:00:00,75.96,76.07,75.84,76.05,29788.0,74.2089,74.3164,74.0917,74.2968,29788.0
2024-04-29 12:30:00,76.06,76.09,75.93,75.95,35336.0,74.3066,74.3359,74.1796,74.1991,35336.0
2024-04-29 13:00:00,75.95,76.05,75.95,76.02,21532.0,74.1991,74.2968,74.1991,74.2675,21532.0
2024-04-29 13:30:00,76.01,76.07,75.91,76.01,35598.0,74.2577,74.3164,74.16,74.2577,35598.0
2024-04-29 14:00:00,76.02,76.18,75.98,75.98,44261.0,74.2675,74.4238,74.2284,74.2284,44261.0
2024-04-29 14:30:00,75.98,76.02,75.89,76.0,35617.0,74.2284,74.2675,74.1405,74.248,35617.0
2024-04-29 15:00:00,76.0,76.1,75.89,76.0,48860.0,74.248,74.3457,74.1405,74.248,48860.0
2024-04-29 15:30:00,75.98,76.35,75.94,76.28,200520.0,74.2284,74.5899,74.1894,74.5215,200520.0
2024-04-30 09:30:00,76.07,76.33,75.26,75.47,76908.0,74.3164,74.5704,73.525,73.7302,76908.0
2024-04-30 10:00:00,75.5,75.9,75.34,75.82,66900.0,73.7595,74.1503,73.6032,74.0721,66900.0
2024-04-30 10:30:00,75.82,76.33,75.78,76.21,78819.0,74.0721,74.5704,74.033,74.4531,78819.0
2024-04-30 11:00:00,76.21,76.38,76.06,76.37,45938.0,74.4531,74.6192,74.3066,74.6094,45938.0
2024-04-30 11:30:00,76.37,76.41,76.14,76.4,45758.0,74.6094,74.6485,74.3847,74.6387,45758.0
2024-04-30 12:00:00,76.37,76.47,76.19,76.25,60529.0,74.6094,74.7071,74.4336,74.4922,60529.0
2024-04-30 12:30:00,76.26,76.31,76.1,76.2,42466.0,74.502,74.5508,74.3457,74.4434,42466.0
2024-04-30 13:00:00,76.2,76.43,76.11,76.2,69435.0,74.4434,74.6681,74.3554,74.4434,69435.0
2024-04-30 13:30:00,76.19,76.32,76.07,76.28,55588.0,74.4336,74.5606,74.3164,74.5215,55588.0
2024-04-30 14:00:00,76.29,76.39,76.15,76.27,57448.0,74.5313,74.629,74.3945,74.5117,57448.0
2024-04-30 14:30:00,76.27,76.43,76.12,76.21,83112.0,74.5117,74.6681,74.3652,74.4531,83112.0
2024-04-30 15:00:00,76.21,76.32,76.09,76.19,66815.0,74.4531,74.5606,74.3359,74.4336,66815.0
2024-04-30 15:30:00,76.19,76.25,75.98,76.05,271276.0,74.4336,74.4922,74.2284,74.2968,271276.0
2024-05-01 09:30:00,75.69,75.77,74.09,74.39,63398.0,73.9451,74.0233,72.382,72.6751,63398.0
2024-05-01 10:00:00,74.29,74.84,74.18,74.55,38067.0,72.5774,73.1147,72.4699,72.8314,38067.0
2024-05-01 10:30:00,74.53,74.68,74.04,74.12,78455.0,72.8119,72.9584,72.3332,72.4113,78455.0
2024-05-01 11:00:00,74.18,74.98,74.13,74.92,28803.0,72.4699,73.2515,72.4211,73.1929,28803.0
2024-05-01 11:30:00,74.95,75.13,74.86,75.08,28862.0,73.2222,73.398,73.1342,73.3492,28862.0
2024-05-01 12:00:00,75.09,75.17,74.87,75.05,29126.0,73.3589,73.4371,73.144,73.3199,29126.0
2024-05-01 12:30:00,75.07,75.12,74.76,74.83,25616.0,73.3394,73.3883,73.0366,73.1049,25616.0
2024-05-01 13:00:00,74.81,74.87,74.78,74.82,19192.0,73.0854,73.144,73.0561,73.0952,19192.0
2024-05-01 13:30:00,74.81,74.93,74.69,74.93,28354.0,73.0854,73.2026,72.9682,73.2026,28354.0
2024-05-01 14:00:00,74.92,75.18,74.51,74.51,52984.0,73.1929,73.4469,72.7923,72.7923,52984.0
2024-05-01 14:30:00,74.51,74.96,74.39,74.74,57422.0,72.7923,73.2319,72.6751,73.017,57422.0
2024-05-01 15:00:00,74.73,74.94,74.58,74.88,61273.0,73.0072,73.2124,72.8607,73.1538,61273.0
2024-05-01 15:30:00,74.89,75.14,74.44,74.51,388596.0,73.1636,73.4078,72.7239,72.7923,388596.0
2024-05-02 09:30:00,74.87,75.22,74.41,75.15,51541.0,73.144,73.4859,72.6946,73.4176,51541.0
2024-05-02 10:00:00,75.1,75.36,74.8,75.22,51550.0,73.3687,73.6227,73.0756,73.4859,51550.0
2024-05-02 10:30:00,75.24,75.33,74.67,74.96,39781.0,73.5055,73.5934,72.9486,73.2319,39781.0
2024-05-02 11:00:00,74.97,75.15,74.84,74.87,48817.0,73.2417,73.4176,73.1147,73.144,48817.0
2024-05-02 11:30:00,74.86,75.31,74.7,75.3,62839.0,73.1342,73.5739,72.9779,73.5641,62839.0
2024-05-02 12:00:00,75.33,75.43,75.05,75.06,32237.0,73.5934,73.6911,73.3199,73.3296,32237.0
2024-05-02 12:30:00,75.06,75.29,75.0,75.25,27079.0,73.3296,73.5543,73.271,73.5153,27079.0
2024-05-02 13:00:00,75.25,75.45,75.24,75.39,20747.0,73.5153,73.7106,73.5055,73.652,20747.0
2024-05-02 13:30:00,75.41,75.57,75.33,75.55,24271.0,73.6716,73.8279,73.5934,73.8083,24271.0
2024-05-02 14:00:00,75.57,75.73,75.55,75.65,23912.0,73.8279,73.9842,73.8083,73.906,23912.0
2024-05-02 14:30:00,75.61,75.68,75.55,75.56,25667.0,73.867,73.9353,73.8083,73.8181,25667.0
2024-05-02 15:00:00,75.54,75.56,75.39,75.41,47204.0,73.7986,73.8181,73.652,73.6716,47204.0
2024-05-02 15:30:00,75.41,75.41,75.1,75.14,251514.0,73.6716,73.6716,73.3687,73.4078,251514.0
2024-05-03 09:30:00,75.31,75.99,75.01,75.76,65952.0,73.5739,74.2382,73.2808,74.0135,65952.0
2024-05-03 10:00:00,75.8,75.85,75.5,75.67,103056.0,74.0526,74.1014,73.7595,73.9256,103056.0
2024-05-03 10:30:00,75.68,76.15,75.65,76.0,118326.0,73.9353,74.3945,73.906,74.248,118326.0
2024-05-03 11:00:00,76.0,76.12,75.84,75.98,114943.0,74.248,74.3652,74.0917,74.2284,114943.0
2024-05-03 11:30:00,75.99,76.05,75.72,75.96,102301.0,74.2382,74.2968,73.9744,74.2089,102301.0
2024-05-03 12:00:00,75.92,76.0,75.7,75.85,41554.0,74.1698,74.248,73.9549,74.1014,41554.0
2024-05-03 12:30:00,75.82,75.82,75.56,75.58,31969.0,74.0721,74.0721,73.8181,73.8377,31969.0
2024-05-03 13:00:00,75.61,75.72,75.48,75.55,21126.0,73.867,73.9744,73.74,73.8083,21126.0
2024-05-03 13:30:00,75.55,75.84,75.51,75.82,23101.0,73.8083,74.0917,73.7693,74.0721,23101.0
2024-05-03 14:00:00,75.78,75.82,75.62,75.65,25746.0,74.033,74.0721,73.8767,73.906,25746.0
2024-05-03 14:30:00,75.63,75.72,75.54,75.7,28604.0,73.8865,73.9744,73.7986,73.9549,28604.0
2024-05-03 15:00:00,75.7,75.71,75.57,75.63,34087.0,73.9549,73.9647,73.8279,73.8865,34087.0
2024-05-03 15:30:00,75.62,75.71,75.42,75.44,233600.0,73.8767,73.9647,73.6813,73.7009,233600.0
2024-05-06 09:30:00,75.52,75.95,74.99,75.09,71363.0,73.779,74.1991,73.2613,73.3589,71363.0
2024-05-06 10:00:00,75.08,75.76,75.08,75.59,40737.0,73.3492,74.0135,73.3492,73.8474,40737.0
2024-05-06 10:30:00,75.57,75.75,75.38,75.52,38176.0,73.8279,74.0037,73.6423,73.779,38176.0
2024-05-06 11:00:00,75.52,75.52,75.01,75.06,40733.0,73.779,73.779,73.2808,73.3296,40733.0
2024-05-06 11:30:00,75.04,75.13,74.99,75.1,33991.0,73.3101,73.398,73.2613,73.3687,33991.0
2024-05-06 12:00:00,75.09,75.12,74.98,75.09,48611.0,73.3589,73.3883,73.2515,73.3589,48611.0
2024-05-06 12:30:00,75.12,75.3,75.05,75.23,24933.0,73.3883,73.5641,73.3199,73.4957,24933.0
2024-05-06 13:00:00,75.23,75.42,75.22,75.37,25963.0,73.4957,73.6813,73.4859,73.6325,25963.0
2024-05-06 13:30:00,75.4,75.58,75.39,75.53,28012.0,73.6618,73.8377,73.652,73.7888,28012.0
2024-05-06 14:00:00,75.52,75.62,75.47,75.59,28258.0,73.779,73.8767,73.7302,73.8474,28258.0
2024-05-06 14:30:00,75.58,75.66,75.52,75.58,39025.0,73.8377,73.9158,73.779,73.8377,39025.0
2024-05-06 15:00:00,75.58,75.6,75.41,75.45,39297.0,73.8377,73.8572,73.6716,73.7106,39297.0
2024-05-06 15:30:00,75.47,75.76,75.37,75.76,249809.0,73.7302,74.0135,73.6325,74.0135,249809.0
2024-05-07 09:30:00,76.24,76.58,75.76,76.36,43596.0,74.4824,74.8146,74.0135,74.5997,43596.0
2024-05-07 10:00:00,76.35,76.51,76.21,76.4,38143.0,74.5899,74.7462,74.4531,74.6387,38143.0
2024-05-07 10:30:00,76.4,76.44,76.26,76.36,35751.0,74.6387,74.6778,74.502,74.5997,35751.0
2024-05-07 11:00:00,76.36,76.37,75.89,76.0,32266.0,74.5997,74.6094,74.1405,74.248,32266.0
2024-05-07 11:30:00,76.01,76.15,75.97,76.06,41477.0,74.2577,74.3945,74.2187,74.3066,41477.0
2024-05-07 12:00:00,76.03,76.12,75.98,76.0,37115.0,74.2773,74.3652,74.2284,74.248,37115.0
2024-05-07 12:30:00,76.02,76.31,75.99,76.23,39585.0,74.2675,74.5508,74.2382,74.4727,39585.0
2024-05-07 13:00:00,76.23,76.3,76.09,76.29,36963.0,74.4727,74.5411,74.3359,74.5313,36963.0
2024-05-07 13:30:00,76.28,76.32,76.16,76.19,35677.0,74.5215,74.5606,74.4043,74.4336,35677.0
2024-05-07 14:00:00,76.19,76.43,76.18,76.34,39192.0,74.4336,74.6681,74.4238,74.5801,39192.0
2024-05-07 14:30:00,76.35,76.47,76.15,76.2,69041.0,74.5899,74.7071,74.3945,74.4434,69041.0
2024-05-07 15:00:00,76.19,76.19,75.99,76.06,62696.0,74.4336,74.4336,74.2382,74.3066,62696.0
2024-05-07 15:30:00,76.06,76.33,75.99,76.19,323080.0,74.3066,74.5704,74.2382,74.4336,323080.0
2024-05-08 09:30:00,76.33,76.72,75.82,76.56,65274.0,74.5704,74.9514,74.0721,74.7951,65274.0
2024-05-08 10:00:00,76.53,76.84,76.4,76.6,60849.0,74.7657,75.0686,74.6387,74.8341,60849.0
2024-05-08 10:30:00,76.61,76.63,76.01,76.01,84267.0,74.8439,74.8634,74.2577,74.2577,84267.0
2024-05-08 11:00:00,75.99,76.17,75.94,76.16,14702.0,74.2382,74.414,74.1894,74.4043,14702.0
2024-05-08 11:30:00,76.16,76.25,75.95,76.1,77879.0,74.4043,74.4922,74.1991,74.3457,77879.0
2024-05-08 12:00:00,76.1,76.18,76.07,76.14,17596.0,74.3457,74.4238,74.3164,74.3847,17596.0
2024-05-08 12:30:00,76.16,76.17,75.95,76.04,23373.0,74.4043,74.414,74.1991,74.287,23373.0
2024-05-08 13:00:00,76.03,76.05,75.84,75.91,24930.0,74.2773,74.2968,74.0917,74.16,24930.0
2024-05-08 13:30:00,75.92,76.01,75.83,75.84,31741.0,74.1698,74.2577,74.0819,74.0917,31741.0
2024-05-08 14:00:00,75.83,75.95,75.74,75.91,61966.0,74.0819,74.1991,73.994,74.16,61966.0
2024-05-08 14:30:00,75.9,75.95,75.73,75.74,65706.0,74.1503,74.1991,73.9842,73.994,65706.0
2024-05-08 15:00:00,75.73,75.81,75.6,75.78,39960.0,73.9842,74.0623,73.8572,74.033,39960.0
2024-05-08 15:30:00,75.77,75.82,75.51,75.54,228797.0,74.0233,74.0721,73.7693,73.7986,228797.0
2024-05-09 09:30:00,75.64,75.78,74.16,74.81,53516.0,73.8963,74.033,72.4504,73.0854,53516.0
2024-05-09 10:00:00,74.84,74.98,74.59,74.68,33829.0,73.1147,73.2515,72.8705,72.9584,33829.0
2024-05-09 10:30:00,74.69,74.93,74.69,74.83,23174.0,72.9682,73.2026,72.9682,73.1049,23174.0
2024-05-09 11:00:00,74.82,74.82,74.57,74.57,20119.0,73.0952,73.0952,72.8509,72.8509,20119.0
2024-05-09 11:30:00,74.59,74.62,74.47,74.58,19689.0,72.8705,72.8998,72.7532,72.8607,19689.0
2024-05-09 12:00:00,74.58,74.79,74.57,74.68,18611.0,72.8607,73.0659,72.8509,72.9584,18611.0
2024-05-09 12:30:00,74.7,74.81,74.6,74.8,18289.0,72.9779,73.0854,72.8802,73.0756,18289.0
2024-05-09 13:00:00,74.81,74.85,74.68,74.7,17227.0,73.0854,73.1245,72.9584,72.9779,17227.0
2024-05-09 13:30:00,74.69,74.75,74.65,74.69,15071.0,72.9682,73.0268,72.9291,72.9682,15071.0
2024-05-09 14:00:00,74.7,74.83,74.68,74.82,16355.0,72.9779,73.1049,72.9584,73.0952,16355.0
2024-05-09 14:30:00,74.82,74.91,74.78,74.9,26688.0,73.0952,73.1831,73.0561,73.1733,26688.0
2024-05-09 15:00:00,74.91,74.99,74.82,74.9,33100.0,73.1831,73.2613,73.0952,73.1733,33100.0
2024-05-09 15:30:00,74.9,75.38,74.88,75.34,212866.0,73.1733,73.6423,73.1538,73.6032,212866.0
2024-05-10 09:30:00,75.34,75.85,75.25,75.84,34749.0,73.6032,74.1014,73.5153,74.0917,34749.0
2024-05-10 10:00:00,75.79,75.89,75.53,75.89,27605.0,74.0428,74.1405,73.7888,74.1405,27605.0
2024-05-10 10:30:00,75.89,75.9,75.75,75.82,28576.0,74.1405,74.1503,74.0037,74.0721,28576.0
2024-05-10 11:00:00,75.83,75.85,75.66,75.8,16307.0,74.0819,74.1014,73.9158,74.0526,16307.0
2024-05-10 11:30:00,75.82,76.06,75.82,76.06,15825.0,74.0721,74.3066,74.0721,74.3066,15825.0
2024-05-10 12:00:00,76.06,76.08,75.82,75.84,12567.0,74.3066,74.3261,74.0721,74.0917,12567.0
2024-05-10 12:30:00,75.87,75.96,75.82,75.91,10346.0,74.121,74.2089,74.0721,74.16,10346.0
2024-05-10 13:00:00,75.92,76.02,75.9,76.0,11403.0,74.1698,74.2675,74.1503,74.248,11403.0
2024-05-10 13:30:00,76.01,76.02,75.92,75.92,8587.0,74.2577,74.2675,74.1698,74.1698,8587.0
2024-05-10 14:00:00,75.95,75.95,75.8,75.85,11970.0,74.1991,74.1991,74.0526,74.1014,11970.0
2024-05-10 14:30:00,75.84,75.95,75.77,75.95,17025.0,74.0917,74.1991,74.0233,74.1991,17025.0
2024-05-10 15:00:00,75.95,75.95,75.87,75.93,24875.0,74.1991,74.1991,74.121,74.1796,24875.0
2024-05-10 15:30:00,75.94,76.21,75.92,76.13,167628.0,74.1894,74.4531,74.1698,74.375,167628.0
2024-05-13 09:30:00,76.27,76.76,76.0,76.45,36951.0,74.5117,74.9904,74.248,74.6876,36951.0
2024-05-13 10:00:00,76.47,76.57,76.33,76.48,37856.0,74.7071,74.8048,74.5704,74.7169,37856.0
2024-05-13 10:30:00,76.5,76.6,76.28,76.6,32293.0,74.7364,74.8341,74.5215,74.8341,32293.0
2024-05-13 11:00:00,76.56,76.57,76.33,76.38,28589.0,74.7951,74.8048,74.5704,74.6192,28589.0
2024-05-13 11:30:00,76.34,76.35,76.05,76.09,21085.0,74.5801,74.5899,74.2968,74.3359,21085.0
2024-05-13 12:00:00,76.1,76.1,75.98,76.0,13404.0,74.3457,74.3457,74.2284,74.248,13404.0
2024-05-13 12:30:00,76.01,76.1,75.98,76.05,9773.0,74.2577,74.3457,74.2284,74.2968,9773.0
2024-05-13 13:00:00,76.02,76.09,75.93,75.97,14643.0,74.2675,74.3359,74.1796,74.2187,14643.0
2024-05-13 13:30:00,75.97,75.98,75.84,75.88,13257.0,74.2187,74.2284,74.0917,74.1307,13257.0
2024-05-13 14:00:00,75.9,75.96,75.81,75.92,18852.0,74.1503,74.2089,74.0623,74.1698,18852.0
2024-05-13 14:30:00,75.93,75.96,75.85,75.95,20823.0,74.1796,74.2089,74.1014,74.1991,20823.0
2024-05-13 15:00:00,75.96,76.0,75.8,75.8,25337.0,74.2089,74.248,74.0526,74.0526,25337.0
2024-05-13 15:30:00,75.82,75.91,75.67,75.72,159843.0,74.0721,74.16,73.9256,73.9744,159843.0
2024-05-14 09:30:00,75.97,76.3,75.53,75.61,69054.0,74.2187,74.5411,73.7888,73.867,69054.0
2024-05-14 10:00:00,75.61,75.83,75.21,75.21,24022.0,73.867,74.0819,73.4762,73.4762,24022.0
2024-05-14 10:30:00,75.2,75.22,74.87,74.88,47650.0,73.4664,73.4859,73.144,73.1538,47650.0
2024-05-14 11:00:00,74.86,74.91,74.68,74.82,15950.0,73.1342,73.1831,72.9584,73.0952,15950.0
2024-05-14 11:30:00,74.83,74.83,74.63,74.63,11795.0,73.1049,73.1049,72.9096,72.9096,11795.0
2024-05-14 12:00:00,74.63,74.67,74.55,74.64,11983.0,72.9096,72.9486,72.8314,72.9193,11983.0
2024-05-14 12:30:00,74.63,74.68,74.34,74.39,13367.0,72.9096,72.9584,72.6262,72.6751,13367.0
2024-05-14 13:00:00,74.39,74.49,74.3,74.41,19309.0,72.6751,72.7728,72.5872,72.6946,19309.0
2024-05-14 13:30:00,74.42,74.55,74.35,74.5,16816.0,72.7044,72.8314,72.636,72.7825,16816.0
2024-05-14 14:00:00,74.5,74.57,74.48,74.52,17478.0,72.7825,72.8509,72.763,72.8021,17478.0
2024-05-14 14:30:00,74.52,74.69,74.5,74.64,25314.0,72.8021,72.9682,72.7825,72.9193,25314.0
2024-05-14 15:00:00,74.63,74.63,74.52,74.59,29287.0,72.9096,72.9096,72.8021,72.8705,29287.0
2024-05-14 15:30:00,74.59,74.71,74.46,74.59,170078.0,72.8705,72.9877,72.7435,72.8705,170078.0
2024-05-15 09:30:00,74.78,75.15,74.48,74.85,57003.0,73.0561,73.4176,72.763,73.1245,57003.0
2024-05-15 10:00:00,74.87,75.1,74.57,74.63,78175.0,73.144,73.3687,72.8509,72.9096,78175.0
2024-05-15 10:30:00,74.67,74.83,74.54,74.62,16845.0,72.9486,73.1049,72.8216,72.8998,16845.0
2024-05-15 11:00:00,74.63,74.78,74.59,74.74,14959.0,72.9096,73.0561,72.8705,73.017,14959.0
2024-05-15 11:30:00,74.73,74.81,74.7,74.75,15205.0,73.0072,73.0854,72.9779,73.0268,15205.0
2024-05-15 12:00:00,74.74,74.74,74.36,74.52,24996.0,73.017,73.017,72.6458,72.8021,24996.0
2024-05-15 12:30:00,74.5,74.64,74.39,74.54,23590.0,72.7825,72.9193,72.6751,72.8216,23590.0
2024-05-15 13:00:00,74.6,74.65,74.53,74.57,17646.0,72.8802,72.9291,72.8119,72.8509,17646.0
2024-05-15 13:30:00,74.57,74.59,74.42,74.47,23495.0,72.8509,72.8705,72.7044,72.7532,23495.0
2024-05-15 14:00:00,74.48,74.5,74.38,74.44,16245.0,72.763,72.7825,72.6653,72.7239,16245.0
2024-05-15 14:30:00,74.44,74.47,74.33,74.45,15682.0,72.7239,72.7532,72.6165,72.7337,15682.0
2024-05-15 15:00:00,74.44,74.52,74.41,74.48,27929.0,72.7239,72.8021,72.6946,72.763,27929.0
2024-05-15 15:30:00,74.47,74.69,74.46,74.64,164065.0,72.7532,72.9682,72.7435,72.9193,164065.0
2024-05-16 09:30:00,74.99,75.13,74.61,75.1,25741.0,73.2613,73.398,72.89,73.3687,25741.0
2024-05-16 10:00:00,75.08,75.44,75.08,75.44,12826.0,73.3492,73.7009,73.3492,73.7009,12826.0
2024-05-16 10:30:00,75.41,75.42,75.2,75.22,19031.0,73.6716,73.6813,73.4664,73.4859,19031.0
2024-05-16 11:00:00,75.2,75.36,75.07,75.29,20356.0,73.4664,73.6227,73.3394,73.5543,20356.0
2024-05-16 11:30:00,75.26,75.28,75.08,75.23,18828.0,73.525,73.5446,73.3492,73.4957,18828.0
2024-05-16 12:00:00,75.24,75.39,75.23,75.23,17926.0,73.5055,73.652,73.4957,73.4957,17926.0
2024-05-16 12:30:00,75.22,75.3,75.13,75.28,19437.0,73.4859,73.5641,73.398,73.5446,19437.0
2024-05-16 13:00:00,75.29,75.31,75.16,75.17,29434.0,73.5543,73.5739,73.4273,73.4371,29434.0
2024-05-16 13:30:00,75.17,75.2,75.1,75.17,243472.0,73.4371,73.4664,73.3687,73.4371,243472.0
2024-05-16 14:00:00,75.15,75.21,75.03,75.14,48793.0,73.4176,73.4762,73.3003,73.4078,48793.0
2024-05-16 14:30:00,75.14,75.16,74.93,74.95,38678.0,73.4078,73.4273,73.2026,73.2222,38678.0
2024-05-16 15:00:00,74.95,74.96,74.78,74.8,25547.0,73.2222,73.2319,73.0561,73.0756,25547.0
2024-05-16 15:30:00,74.81,74.81,74.47,74.49,260621.0,73.0854,73.0854,72.7532,72.7728,260621.0
2024-05-17 09:30:00,74.69,74.69,73.94,74.52,57295.0,72.9682,72.9682,72.2355,72.8021,57295.0
2024-05-17 10:00:00,74.52,74.6,74.04,74.15,28254.0,72.8021,72.8802,72.3332,72.4406,28254.0
2024-05-17 10:30:00,74.14,74.3,74.01,74.21,25467.0,72.4308,72.5872,72.3038,72.4992,25467.0
2024-05-17 11:00:00,74.22,74.28,74.09,74.11,25553.0,72.509,72.5676,72.382,72.4015,25553.0
2024-05-17 11:30:00,74.13,74.17,73.99,73.99,23176.0,72.4211,72.4602,72.2843,72.2843,23176.0
2024-05-17 12:00:00,74.0,74.07,73.89,73.97,20381.0,72.2941,72.3625,72.1866,72.2648,20381.0
2024-05-17 12:30:00,73.98,74.23,73.96,74.16,78603.0,72.2745,72.5188,72.255,72.4504,78603.0
2024-05-17 13:00:00,74.16,74.2,74.13,74.2,31632.0,72.4504,72.4895,72.4211,72.4895,31632.0
2024-05-17 13:30:00,74.19,74.2,74.07,74.11,28394.0,72.4797,72.4895,72.3625,72.4015,28394.0
2024-05-17 14:00:00,74.12,74.28,74.11,74.28,44167.0,72.4113,72.5676,72.4015,72.5676,44167.0
2024-05-17 14:30:00,74.28,74.47,74.27,74.44,58067.0,72.5676,72.7532,72.5578,72.7239,58067.0
2024-05-17 15:00:00,74.36,74.36,74.11,74.18,59367.0,72.6458,72.6458,72.4015,72.4699,59367.0
2024-05-17 15:30:00,74.19,74.19,73.97,74.01,230188.0,72.4797,72.4797,72.2648,72.3038,230188.0
2024-05-20 09:30:00,73.93,74.09,73.57,73.61,106352.0,72.2257,72.382,71.874,71.9131,106352.0
2024-05-20 10:00:00,73.61,73.85,73.4,73.5,351909.0,71.9131,72.1475,71.7079,71.8056,351909.0
2024-05-20 10:30:00,73.49,73.8,73.38,73.8,92653.0,71.7958,72.0987,71.6884,72.0987,92653.0
2024-05-20 11:00:00,73.81,73.96,73.72,73.83,48411.0,72.1085,72.255,72.0205,72.128,48411.0
2024-05-20 11:30:00,73.83,73.97,73.79,73.95,49290.0,72.128,72.2648,72.0889,72.2452,49290.0
2024-05-20 12:00:00,73.94,74.2,73.87,74.2,45721.0,72.2355,72.4895,72.1671,72.4895,45721.0
2024-05-20 12:30:00,74.17,74.4,74.08,74.25,58567.0,72.4602,72.6849,72.3722,72.5383,58567.0
2024-05-20 13:00:00,74.26,74.45,74.24,74.33,59755.0,72.5481,72.7337,72.5285,72.6165,59755.0
2024-05-20 13:30:00,74.32,74.33,74.12,74.23,52933.0,72.6067,72.6165,72.4113,72.5188,52933.0
2024-05-20 14:00:00,74.22,74.42,74.14,74.37,50870.0,72.509,72.7044,72.4308,72.6555,50870.0
2024-05-20 14:30:00,74.36,74.43,74.22,74.4,58592.0,72.6458,72.7142,72.509,72.6849,58592.0
2024-05-20 15:00:00,74.39,74.46,74.28,74.44,75434.0,72.6751,72.7435,72.5676,72.7239,75434.0
2024-05-20 15:30:00,74.44,74.59,74.24,74.27,301701.0,72.7239,72.8705,72.5285,72.5578,301701.0
2024-05-21 09:30:00,74.33,74.65,73.99,74.14,55155.0,72.6165,72.9291,72.2843,72.4308,55155.0
2024-05-21 10:00:00,74.17,74.24,73.84,73.96,21811.0,72.4602,72.5285,72.1378,72.255,21811.0
2024-05-21 10:30:00,73.92,73.92,73.66,73.84,29560.0,72.2159,72.2159,71.9619,72.1378,29560.0
2024-05-21 11:00:00,73.82,73.91,73.76,73.8,24299.0,72.1182,72.2061,72.0596,72.0987,24299.0
2024-05-21 11:30:00,73.79,73.87,73.51,73.52,27550.0,72.0889,72.1671,71.8154,71.8251,27550.0
2024-05-21 12:00:00,73.51,73.67,73.46,73.63,33423.0,71.8154,71.9717,71.7665,71.9326,33423.0
2024-05-21 12:30:00,73.64,73.86,73.6,73.84,31577.0,71.9424,72.1573,71.9033,72.1378,31577.0
2024-05-21 13:00:00,73.85,73.93,73.73,73.78,70758.0,72.1475,72.2257,72.0303,72.0791,70758.0
2024-05-21 13:30:00,73.76,73.82,73.61,73.82,71223.0,72.0596,72.1182,71.9131,72.1182,71223.0
2024-05-21 14:00:00,73.82,73.82,73.69,73.78,53735.0,72.1182,72.1182,71.9912,72.0791,53735.0
2024-05-21 14:30:00,73.78,73.99,73.75,73.97,47181.0,72.0791,72.2843,72.0498,72.2648,47181.0
2024-05-21 15:00:00,73.98,74.09,73.91,74.07,59746.0,72.2745,72.382,72.2061,72.3625,59746.0
2024-05-21 15:30:00,74.07,74.15,73.94,74.0,293000.0,72.3625,72.4406,72.2355,72.2941,293000.0
2024-05-22 09:30:00,73.6,74.01,73.25,73.91,111833.0,71.9033,72.3038,71.5614,72.2061,111833.0
2024-05-22 10:00:00,73.91,73.99,73.62,73.84,79387.0,72.2061,72.2843,71.9228,72.1378,79387.0
2024-05-22 10:30:00,73.84,73.87,73.46,73.85,44035.0,72.1378,72.1671,71.7665,72.1475,44035.0
2024-05-22 11:00:00,73.84,73.93,73.66,73.79,55657.0,72.1378,72.2257,71.9619,72.0889,55657.0
2024-05-22 11:30:00,73.78,73.89,73.68,73.7,38530.0,72.0791,72.1866,71.9815,72.001,38530.0
2024-05-22 12:00:00,73.73,73.78,73.41,73.53,38746.0,72.0303,72.0791,71.7177,71.8349,38746.0
2024-05-22 12:30:00,73.54,73.62,73.42,73.59,52849.0,71.8447,71.9228,71.7274,71.8935,52849.0
2024-05-22 13:00:00,73.62,73.66,73.48,73.53,25664.0,71.9228,71.9619,71.7861,71.8349,25664.0
2024-05-22 13:30:00,73.52,73.69,73.41,73.61,43993.0,71.8251,71.9912,71.7177,71.9131,43993.0
2024-05-22 14:00:00,73.57,73.6,73.41,73.51,51127.0,71.874,71.9033,71.7177,71.8154,51127.0
2024-05-22 14:30:00,73.49,73.63,73.42,73.63,59143.0,71.7958,71.9326,71.7274,71.9326,59143.0
2024-05-22 15:00:00,73.62,73.74,73.58,73.72,119119.0,71.9228,72.0401,71.8838,72.0205,119119.0
2024-05-22 15:30:00,73.71,73.72,73.36,73.64,399780.0,72.0108,72.0205,71.6688,71.9424,399780.0
2024-05-23 09:30:00,72.99,73.93,72.71,73.69,69126.0,71.3074,72.2257,71.0338,71.9912,69126.0
2024-05-23 10:00:00,73.75,73.76,73.0,73.24,40868.0,72.0498,72.0596,71.3171,71.5516,40868.0
2024-05-23 10:30:00,73.27,73.3,73.04,73.11,26124.0,71.5809,71.6102,71.3562,71.4246,26124.0
2024-05-23 11:00:00,73.1,73.28,72.88,72.88,25526.0,71.4148,71.5907,71.1999,71.1999,25526.0
2024-05-23 11:30:00,72.9,73.09,72.8,72.93,29590.0,71.2194,71.4051,71.1217,71.2487,29590.0
2024-05-23 12:00:00,72.94,73.01,72.8,72.93,23935.0,71.2585,71.3269,71.1217,71.2487,23935.0
2024-05-23 12:30:00,72.93,73.05,72.67,72.74,29883.0,71.2487,71.366,70.9947,71.0631,29883.0
2024-05-23 13:00:00,72.74,72.88,72.67,72.74,24918.0,71.0631,71.1999,70.9947,71.0631,24918.0
2024-05-23 13:30:00,72.73,72.8,72.56,72.58,49657.0,71.0534,71.1217,70.8873,70.9068,49657.0
2024-05-23 14:00:00,72.52,72.61,72.41,72.48,55886.0,70.8482,70.9361,70.7407,70.8091,55886.0
2024-05-23 14:30:00,72.47,72.6,72.44,72.46,44091.0,70.7993,70.9263,70.77,70.7896,44091.0
2024-05-23 15:00:00,72.44,72.58,72.28,72.34,51166.0,70.77,70.9068,70.6137,70.6723,51166.0
2024-05-23 15:30:00,72.33,72.39,72.06,72.15,228230.0,70.6626,70.7212,70.3988,70.4867,228230.0
2024-05-24 09:30:00,72.37,72.6,72.04,72.55,29585.0,70.7017,70.9263,70.3793,70.8775,29585.0
2024-05-24 10:00:00,72.56,72.65,71.96,72.2,15919.0,70.8873,70.9752,70.3011,70.5356,15919.0
2024-05-24 10:30:00,72.11,72.18,71.87,72.11,17024.0,70.4476,70.516,70.2132,70.4476,17024.0
2024-05-24 11:00:00,72.11,72.27,72.0,72.03,18490.0,70.4476,70.604,70.3402,70.3695,18490.0
2024-05-24 11:30:00,72.02,72.19,71.95,72.05,31865.0,70.3597,70.5258,70.2913,70.389,31865.0
2024-05-24 12:00:00,72.03,72.1,71.94,71.94,12531.0,70.3695,70.4379,70.2816,70.2816,12531.0
2024-05-24 12:30:00,71.93,72.03,71.87,72.03,24277.0,70.2718,70.3695,70.2132,70.3695,24277.0
2024-05-24 13:00:00,72.03,72.13,72.01,72.09,19908.0,70.3695,70.4672,70.3499,70.4281,19908.0
2024-05-24 13:30:00,72.1,72.1,71.98,72.04,14276.0,70.4379,70.4379,70.3206,70.3793,14276.0
2024-05-24 14:00:00,72.04,72.22,72.04,72.18,72830.0,70.3793,70.5551,70.3793,70.516,72830.0
2024-05-24 14:30:00,72.17,72.39,72.16,72.36,32996.0,70.5063,70.7212,70.4965,70.6919,32996.0
2024-05-24 15:00:00,72.34,72.39,72.27,72.34,35294.0,70.6723,70.7212,70.604,70.6723,35294.0
2024-05-24 15:30:00,72.34,72.36,72.08,72.21,204410.0,70.6723,70.6919,70.4183,70.5453,204410.0
2024-05-28 09:30:00,71.87,72.16,71.52,71.99,82673.0,70.2132,70.4965,69.8712,70.3304,82673.0
2024-05-28 10:00:00,72.1,72.1,71.44,71.51,57925.0,70.4379,70.4379,69.7931,69.8615,57925.0
2024-05-28 10:30:00,71.52,71.56,71.0,71.37,49029.0,69.8712,69.9103,69.3632,69.7247,49029.0
2024-05-28 11:00:00,71.38,71.46,71.27,71.29,44817.0,69.7345,69.8126,69.627,69.6465,44817.0
2024-05-28 11:30:00,71.28,71.7,71.28,71.62,46213.0,69.6368,70.0471,69.6368,69.9689,46213.0
2024-05-28 12:00:00,71.62,71.67,71.47,71.66,25140.0,69.9689,70.0178,69.8224,70.008,25140.0
2024-05-28 12:30:00,71.65,71.65,71.4,71.4,33589.0,69.9982,69.9982,69.754,69.754,33589.0
2024-05-28 13:00:00,71.37,71.47,71.32,71.34,25545.0,69.7247,69.8224,69.6759,69.6954,25545.0
2024-05-28 13:30:00,71.32,71.42,71.3,71.41,35463.0,69.6759,69.7736,69.6563,69.7638,35463.0
2024-05-28 14:00:00,71.41,71.44,71.33,71.39,31269.0,69.7638,69.7931,69.6856,69.7442,31269.0
2024-05-28 14:30:00,71.38,71.44,71.29,71.36,28783.0,69.7345,69.7931,69.6465,69.7149,28783.0
2024-05-28 15:00:00,71.36,71.41,71.23,71.23,64193.0,69.7149,69.7638,69.5879,69.5879,64193.0
2024-05-28 15:30:00,71.25,71.37,71.16,71.31,327029.0,69.6075,69.7247,69.5195,69.6661,327029.0
2024-05-29 09:30:00,70.92,71.3,70.51,71.02,40614.0,69.2851,69.6563,68.8845,69.3828,40614.0
2024-05-29 10:00:00,71.04,71.28,70.64,70.87,55525.0,69.4023,69.6368,69.0115,69.2362,55525.0
2024-05-29 10:30:00,70.84,71.2,70.74,71.19,40733.0,69.2069,69.5586,69.1092,69.5489,40733.0
2024-05-29 11:00:00,71.09,71.09,70.87,70.98,24982.0,69.4512,69.4512,69.2362,69.3437,24982.0
2024-05-29 11:30:00,71.0,71.13,70.96,70.98,24918.0,69.3632,69.4902,69.3242,69.3437,24918.0
2024-05-29 12:00:00,70.96,70.96,70.75,70.76,20063.0,69.3242,69.3242,69.119,69.1288,20063.0
2024-05-29 12:30:00,70.77,70.8,70.67,70.67,23382.0,69.1385,69.1678,69.0408,69.0408,23382.0
2024-05-29 13:00:00,70.69,70.73,70.62,70.66,23306.0,69.0604,69.0995,68.992,69.0311,23306.0
2024-05-29 13:30:00,70.65,70.66,70.5,70.52,24728.0,69.0213,69.0311,68.8748,68.8943,24728.0
2024-05-29 14:00:00,70.51,70.51,70.17,70.23,43681.0,68.8845,68.8845,68.5524,68.611,43681.0
2024-05-29 14:30:00,70.21,70.24,70.09,70.13,32252.0,68.5914,68.6208,68.4742,68.5133,32252.0
2024-05-29 15:00:00,70.13,70.32,70.1,70.28,60324.0,68.5133,68.6989,68.484,68.6598,60324.0
2024-05-29 15:30:00,70.28,70.36,70.11,70.19,310715.0,68.6598,68.738,68.4938,68.5719,310715.0
2024-05-30 09:30:00,70.38,70.96,70.06,70.92,244495.0,68.7575,69.3242,68.4449,69.2851,244495.0
2024-05-30 10:00:00,70.92,71.0,70.41,70.6,116515.0,69.2851,69.3632,68.7868,68.9725,116515.0
2024-05-30 10:30:00,70.58,70.66,70.37,70.65,46912.0,68.9529,69.0311,68.7478,69.0213,46912.0
2024-05-30 11:00:00,70.65,70.96,70.54,70.92,41081.0,69.0213,69.3242,68.9138,69.2851,41081.0
2024-05-30 11:30:00,70.92,71.14,70.89,71.12,52070.0,69.2851,69.5,69.2558,69.4805,52070.0
2024-05-30 12:00:00,71.1,71.12,70.84,70.92,49364.0,69.4609,69.4805,69.2069,69.2851,49364.0
2024-05-30 12:30:00,70.95,71.03,70.85,70.96,31504.0,69.3144,69.3925,69.2167,69.3242,31504.0
2024-05-30 13:00:00,70.95,71.11,70.94,71.07,33208.0,69.3144,69.4707,69.3046,69.4316,33208.0
2024-05-30 13:30:00,71.05,71.07,71.0,71.01,38869.0,69.4121,69.4316,69.3632,69.373,38869.0
2024-05-30 14:00:00,71.01,71.05,70.55,70.59,45256.0,69.373,69.4121,68.9236,68.9627,45256.0
2024-05-30 14:30:00,70.57,70.64,70.51,70.57,38642.0,68.9431,69.0115,68.8845,68.9431,38642.0
2024-05-30 15:00:00,70.56,70.67,70.42,70.66,50000.0,68.9334,69.0408,68.7966,69.0311,50000.0
2024-05-30 15:30:00,70.66,70.84,70.56,70.71,270293.0,69.0311,69.2069,68.9334,69.0799,270293.0
2024-05-31 09:30:00,70.71,71.36,70.65,70.94,33470.0,69.0799,69.7149,69.0213,69.3046,33470.0
2024-05-31 10:00:00,70.9,71.21,70.7,71.04,25943.0,69.2655,69.5684,69.0701,69.4023,25943.0
2024-05-31 10:30:00,71.0,71.69,70.99,71.66,35485.0,69.3632,70.0373,69.3535,70.008,35485.0
2024-05-31 11:00:00,71.67,71.71,71.49,71.62,29889.0,70.0178,70.0569,69.8419,69.9689,29889.0
2024-05-31 11:30:00,71.65,71.75,71.51,71.7,27215.0,69.9982,70.0959,69.8615,70.0471,27215.0
2024-05-31 12:00:00,71.68,71.82,71.6,71.77,27680.0,70.0276,70.1643,69.9494,70.1155,27680.0
2024-05-31 12:30:00,71.77,71.77,71.51,71.65,18511.0,70.1155,70.1155,69.8615,69.9982,18511.0
2024-05-31 13:00:00,71.65,71.86,71.63,71.77,36952.0,69.9982,70.2034,69.9787,70.1155,36952.0
2024-05-31 13:30:00,71.76,71.86,71.67,71.84,26191.0,70.1057,70.2034,70.0178,70.1839,26191.0
2024-05-31 14:00:00,71.86,71.96,71.71,71.81,78624.0,70.2034,70.3011,70.0569,70.1546,78624.0
2024-05-31 14:30:00,71.8,72.04,71.72,72.03,66305.0,70.1448,70.3793,70.0666,70.3695,66305.0
2024-05-31 15:00:00,72.02,72.18,71.9,72.02,157850.0,70.3597,70.516,70.2425,70.3597,157850.0
2024-05-31 15:30:00,72.01,72.54,71.75,72.26,766148.0,70.3499,70.8677,70.0959,70.5942,766148.0
2024-06-03 09:30:00,72.26,72.85,71.87,72.47,64804.0,70.5942,71.1706,70.2132,70.7993,64804.0
2024-06-03 10:00:00,72.53,72.67,72.22,72.3,42341.0,70.858,70.9947,70.5551,70.6333,42341.0
2024-06-03 10:30:00,72.28,72.4,71.84,71.96,91937.0,70.6137,70.731,70.1839,70.3011,91937.0
2024-06-03 11:00:00,71.97,71.99,71.39,71.5,56488.0,70.3109,70.3304,69.7442,69.8517,56488.0
2024-06-03 11:30:00,71.52,71.69,71.34,71.51,50769.0,69.8712,70.0373,69.6954,69.8615,50769.0
2024-06-03 12:00:00,71.51,71.79,71.45,71.53,88600.0,69.8615,70.135,69.8029,69.881,88600.0
2024-06-03 12:30:00,71.51,71.51,71.3,71.45,38635.0,69.8615,69.8615,69.6563,69.8029,38635.0
2024-06-03 13:00:00,71.44,71.73,71.42,71.66,42620.0,69.7931,70.0764,69.7736,70.008,42620.0
2024-06-03 13:30:00,71.69,71.72,71.59,71.69,33879.0,70.0373,70.0666,69.9396,70.0373,33879.0
2024-06-03 14:00:00,71.67,71.72,71.57,71.67,44209.0,70.0178,70.0666,69.9201,70.0178,44209.0
2024-06-03 14:30:00,71.69,71.8,71.61,71.7,66683.0,70.0373,70.1448,69.9592,70.0471,66683.0
2024-06-03 15:00:00,71.7,71.81,71.67,71.77,68038.0,70.0471,70.1546,70.0178,70.1155,68038.0
2024-06-03 15:30:00,71.76,71.93,71.58,71.91,275195.0,70.1057,70.2718,69.9299,70.2523,275195.0
2024-06-04 09:30:00,71.0,71.2,70.7,70.75,219421.0,69.3632,69.5586,69.0701,69.119,219421.0
2024-06-04 10:00:00,70.78,71.06,70.6,70.95,130846.0,69.1483,69.4218,68.9725,69.3144,130846.0
2024-06-04 10:30:00,70.96,70.96,70.65,70.73,91616.0,69.3242,69.3242,69.0213,69.0995,91616.0
2024-06-04 11:00:00,70.74,70.99,70.5,70.6,90137.0,69.1092,69.3535,68.8748,68.9725,90137.0
2024-06-04 11:30:00,70.58,70.6,70.18,70.32,86866.0,68.9529,68.9725,68.5621,68.6989,86866.0
2024-06-04 12:00:00,70.32,70.34,69.92,70.04,73060.0,68.6989,68.7184,68.3081,68.4254,73060.0
2024-06-04 12:30:00,70.04,70.56,70.04,70.38,84766.0,68.4254,68.9334,68.4254,68.7575,84766.0
2024-06-04 13:00:00,70.33,70.38,70.15,70.25,45662.0,68.7087,68.7575,68.5328,68.6305,45662.0
2024-06-04 13:30:00,70.27,70.28,70.08,70.11,35473.0,68.6501,68.6598,68.4644,68.4938,35473.0
2024-06-04 14:00:00,70.11,70.11,68.46,69.7,404384.0,68.4938,68.4938,66.8818,68.0932,404384.0
2024-06-04 14:30:00,69.71,69.77,69.13,69.14,89259.0,68.103,68.1616,67.5363,67.5461,89259.0
2024-06-04 15:00:00,69.14,69.43,68.85,68.87,95367.0,67.5461,67.8294,67.2628,67.2823,95367.0
2024-06-04 15:30:00,68.9,69.19,68.78,68.87,650404.0,67.3116,67.595,67.1944,67.2823,650404.0
2024-06-05 09:30:00,68.64,68.66,67.93,68.04,94104.0,67.0576,67.0772,66.364,66.4715,94104.0
2024-06-05 10:00:00,68.03,68.2,67.51,67.76,64272.0,66.4617,66.6278,65.9537,66.1979,64272.0
2024-06-05 10:30:00,67.74,67.88,67.43,67.87,81603.0,66.1784,66.3152,65.8755,66.3054,81603.0
2024-06-05 11:00:00,67.88,67.98,67.78,67.91,58638.0,66.3152,66.4129,66.2175,66.3445,58638.0
2024-06-05 11:30:00,67.91,67.95,67.65,67.83,60837.0,66.3445,66.3835,66.0905,66.2663,60837.0
2024-06-05 12:00:00,67.8,67.87,67.47,67.51,141277.0,66.237,66.3054,65.9146,65.9537,141277.0
2024-06-05 12:30:00,67.52,67.92,67.51,67.87,44656.0,65.9635,66.3542,65.9537,66.3054,44656.0
2024-06-05 13:00:00,67.87,67.87,67.53,67.54,40785.0,66.3054,66.3054,65.9732,65.983,40785.0
2024-06-05 13:30:00,67.53,67.63,67.44,67.6,46325.0,65.9732,66.0709,65.8853,66.0416,46325.0
2024-06-05 14:00:00,67.58,67.76,67.45,67.5,67589.0,66.0221,66.1979,65.8951,65.9439,67589.0
2024-06-05 14:30:00,67.5,67.68,67.47,67.65,106489.0,65.9439,66.1198,65.9146,66.0905,106489.0
2024-06-05 15:00:00,67.65,67.66,67.41,67.61,156332.0,66.0905,66.1002,65.856,66.0514,156332.0
2024-06-05 15:30:00,67.61,68.49,67.6,68.32,604379.0,66.0514,66.9111,66.0416,66.745,604379.0
2024-06-06 09:30:00,68.58,69.06,68.27,69.06,84792.0,66.999,67.468,66.6962,67.468,84792.0
2024-06-06 10:00:00,69.06,69.48,68.81,69.33,99982.0,67.468,67.8783,67.2237,67.7317,99982.0
2024-06-06 10:30:00,69.35,69.48,68.94,68.95,90604.0,67.7513,67.8783,67.3507,67.3605,90604.0
2024-06-06 11:00:00,68.96,69.36,68.89,69.25,78848.0,67.3703,67.761,67.3019,67.6536,78848.0
2024-06-06 11:30:00,69.23,69.39,69.23,69.31,56391.0,67.634,67.7903,67.634,67.7122,56391.0
2024-06-06 12:00:00,69.3,69.31,69.12,69.23,24151.0,67.7024,67.7122,67.5266,67.634,24151.0
2024-06-06 12:30:00,69.23,69.39,69.21,69.23,37679.0,67.634,67.7903,67.6145,67.634,37679.0
2024-06-06 13:00:00,69.22,69.39,69.1,69.38,120386.0,67.6243,67.7903,67.507,67.7806,120386.0
2024-06-06 13:30:00,69.37,69.4,69.27,69.32,28820.0,67.7708,67.8001,67.6731,67.722,28820.0
2024-06-06 14:00:00,69.32,69.33,69.04,69.33,87616.0,67.722,67.7317,67.4484,67.7317,87616.0
2024-06-06 14:30:00,69.31,69.39,69.18,69.32,34952.0,67.7122,67.7903,67.5852,67.722,34952.0
2024-06-06 15:00:00,69.31,69.37,69.1,69.18,88344.0,67.7122,67.7708,67.507,67.5852,88344.0
2024-06-06 15:30:00,69.17,69.28,69.08,69.22,321758.0,67.5754,67.6829,67.4875,67.6243,321758.0
2024-06-07 09:30:00,68.84,69.0,68.57,68.77,55365.0,67.253,67.4093,66.9893,67.1846,55365.0
2024-06-07 10:00:00,68.74,69.12,68.73,69.1,62535.0,67.1553,67.5266,67.1456,67.507,62535.0
2024-06-07 10:30:00,69.15,69.3,68.93,68.97,29580.0,67.5559,67.7024,67.341,67.38,29580.0
2024-06-07 11:00:00,68.93,69.05,68.86,68.99,23488.0,67.341,67.4582,67.2726,67.3996,23488.0
2024-06-07 11:30:00,69.0,69.1,68.95,69.04,102511.0,67.4093,67.507,67.3605,67.4484,102511.0
2024-06-07 12:00:00,69.04,69.04,68.77,68.8,21600.0,67.4484,67.4484,67.1846,67.2139,21600.0
2024-06-07 12:30:00,68.84,68.88,68.69,68.87,14690.0,67.253,67.2921,67.1065,67.2823,14690.0
2024-06-07 13:00:00,68.88,68.99,68.83,68.96,25102.0,67.2921,67.3996,67.2433,67.3703,25102.0
2024-06-07 13:30:00,68.96,68.98,68.83,68.92,20792.0,67.3703,67.3898,67.2433,67.3312,20792.0
2024-06-07 14:00:00,68.91,68.91,68.68,68.87,21478.0,67.3214,67.3214,67.0967,67.2823,21478.0
2024-06-07 14:30:00,68.84,68.87,68.71,68.72,27870.0,67.253,67.2823,67.126,67.1358,27870.0
2024-06-07 15:00:00,68.7,68.71,68.52,68.58,44217.0,67.1163,67.126,66.9404,66.999,44217.0
2024-06-07 15:30:00,68.57,68.72,68.5,68.58,187496.0,66.9893,67.1358,66.9209,66.999,187496.0
2024-06-10 09:30:00,68.37,68.4,67.61,67.77,129129.0,66.7939,66.8232,66.0514,66.2077,129129.0
2024-06-10 10:00:00,67.78,68.01,67.43,67.44,22693.0,66.2175,66.4422,65.8755,65.8853,22693.0
2024-06-10 10:30:00,67.4,67.55,67.27,67.27,33185.0,65.8462,65.9928,65.7192,65.7192,33185.0
2024-06-10 11:00:00,67.26,67.6,67.25,67.5,36863.0,65.7095,66.0416,65.6997,65.9439,36863.0
2024-06-10 11:30:00,67.52,67.83,67.51,67.65,56559.0,65.9635,66.2663,65.9537,66.0905,56559.0
2024-06-10 12:00:00,67.67,67.81,67.66,67.81,68791.0,66.11,66.2468,66.1002,66.2468,68791.0
2024-06-10 12:30:00,67.8,67.98,67.74,67.74,24524.0,66.237,66.4129,66.1784,66.1784,24524.0
2024-06-10 13:00:00,67.74,67.85,67.73,67.82,20400.0,66.1784,66.2859,66.1686,66.2565,20400.0
2024-06-10 13:30:00,67.84,68.0,67.79,67.97,17128.0,66.2761,66.4324,66.2272,66.4031,17128.0
2024-06-10 14:00:00,67.95,68.22,67.95,68.17,35113.0,66.3835,66.6473,66.3835,66.5985,35113.0
2024-06-10 14:30:00,68.19,68.34,68.18,68.32,34440.0,66.618,66.7646,66.6082,66.745,34440.0
2024-06-10 15:00:00,68.31,68.33,68.09,68.15,38307.0,66.7352,66.7548,66.5203,66.5789,38307.0
2024-06-10 15:30:00,68.15,68.24,68.03,68.16,218261.0,66.5789,66.6669,66.4617,66.5887,218261.0
2024-06-11 09:30:00,67.98,68.5,67.88,68.06,81379.0,66.4129,66.9209,66.3152,66.491,81379.0
2024-06-11 10:00:00,68.06,68.52,68.05,68.16,62801.0,66.491,66.9404,66.4812,66.5887,62801.0
2024-06-11 10:30:00,68.15,68.21,67.79,67.94,29600.0,66.5789,66.6376,66.2272,66.3738,29600.0
2024-06-11 11:00:00,67.95,68.22,67.95,68.2,36410.0,66.3835,66.6473,66.3835,66.6278,36410.0
2024-06-11 11:30:00,68.22,68.34,68.16,68.2,16685.0,66.6473,66.7646,66.5887,66.6278,16685.0
2024-06-11 12:00:00,68.2,68.39,68.17,68.37,20005.0,66.6278,66.8134,66.5985,66.7939,20005.0
2024-06-11 12:30:00,68.36,68.55,68.36,68.52,36593.0,66.7841,66.9697,66.7841,66.9404,36593.0
2024-06-11 13:00:00,68.53,68.63,68.43,68.49,30850.0,66.9502,67.0479,66.8525,66.9111,30850.0
2024-06-11 13:30:00,68.5,68.82,68.39,68.76,35177.0,66.9209,67.2335,66.8134,67.1749,35177.0
2024-06-11 14:00:00,68.74,68.83,68.69,68.81,31572.0,67.1553,67.2433,67.1065,67.2237,31572.0
2024-06-11 14:30:00,68.81,68.99,68.8,68.88,51730.0,67.2237,67.3996,67.2139,67.2921,51730.0
2024-06-11 15:00:00,68.89,69.11,68.88,69.07,50781.0,67.3019,67.5168,67.2921,67.4777,50781.0
2024-06-11 15:30:00,69.07,69.24,68.97,69.21,295817.0,67.4777,67.6438,67.38,67.6145,295817.0
2024-06-12 09:30:00,69.91,70.0,68.65,69.16,162669.0,68.2984,68.3863,67.0674,67.5657,162669.0
2024-06-12 10:00:00,69.1,70.19,69.06,70.17,188432.0,67.507,68.5719,67.468,68.5524,188432.0
2024-06-12 10:30:00,70.2,70.31,69.91,70.14,116724.0,68.5817,68.6891,68.2984,68.5231,116724.0
2024-06-12 11:00:00,70.15,70.15,69.78,70.0,91345.0,68.5328,68.5328,68.1714,68.3863,91345.0
2024-06-12 11:30:00,70.01,70.22,69.89,70.16,49930.0,68.3961,68.6012,68.2788,68.5426,49930.0
2024-06-12 12:00:00,70.16,70.27,70.06,70.25,37513.0,68.5426,68.6501,68.4449,68.6305,37513.0
2024-06-12 12:30:00,70.25,70.25,70.06,70.09,50764.0,68.6305,68.6305,68.4449,68.4742,50764.0
2024-06-12 13:00:00,70.1,70.16,69.96,70.02,70154.0,68.484,68.5426,68.3472,68.4058,70154.0
2024-06-12 13:30:00,70.01,70.08,69.9,69.94,70357.0,68.3961,68.4644,68.2886,68.3277,70357.0
2024-06-12 14:00:00,69.91,70.0,69.77,69.79,109961.0,68.2984,68.3863,68.1616,68.1811,109961.0
2024-06-12 14:30:00,69.8,69.85,69.6,69.62,71736.0,68.1909,68.2397,67.9955,68.015,71736.0
2024-06-12 15:00:00,69.62,69.76,69.32,69.32,81042.0,68.015,68.1518,67.722,67.722,81042.0
2024-06-12 15:30:00,69.32,69.38,68.96,69.04,437424.0,67.722,67.7806,67.3703,67.4484,437424.0
2024-06-13 09:30:00,68.98,68.98,68.25,68.34,37731.0,67.3898,67.3898,66.6766,66.7646,37731.0
2024-06-13 10:00:00,68.25,68.29,67.58,67.73,48090.0,66.6766,66.7157,66.0221,66.1686,48090.0
2024-06-13 10:30:00,67.76,67.9,67.59,67.84,61565.0,66.1979,66.3347,66.0318,66.2761,61565.0
2024-06-13 11:00:00,67.81,68.23,67.77,68.19,49709.0,66.2468,66.6571,66.2077,66.618,49709.0
2024-06-13 11:30:00,68.2,68.21,67.78,67.8,39551.0,66.6278,66.6376,66.2175,66.237,39551.0
2024-06-13 12:00:00,67.8,67.99,67.67,67.98,36402.0,66.237,66.4226,66.11,66.4129,36402.0
2024-06-13 12:30:00,67.98,68.2,67.96,68.13,33809.0,66.4129,66.6278,66.3933,66.5594,33809.0
2024-06-13 13:00:00,68.14,68.29,68.12,68.17,43490.0,66.5692,66.7157,66.5496,66.5985,43490.0
2024-06-13 13:30:00,68.18,68.18,67.79,67.91,40184.0,66.6082,66.6082,66.2272,66.3445,40184.0
2024-06-13 14:00:00,67.88,68.08,67.88,67.97,60834.0,66.3152,66.5105,66.3152,66.4031,60834.0
2024-06-13 14:30:00,67.97,67.99,67.64,67.64,39914.0,66.4031,66.4226,66.0807,66.0807,39914.0
2024-06-13 15:00:00,67.64,67.76,67.63,67.65,58038.0,66.0807,66.1979,66.0709,66.0905,58038.0
2024-06-13 15:30:00,67.66,67.95,67.55,67.89,283494.0,66.1002,66.3835,65.9928,66.3249,283494.0
2024-06-14 09:30:00,67.76,67.91,67.34,67.52,60493.0,66.1979,66.3445,65.7876,65.9635,60493.0
2024-06-14 10:00:00,67.5,67.5,67.05,67.23,80542.0,65.9439,65.9439,65.5043,65.6801,80542.0
2024-06-14 10:30:00,67.19,67.28,67.02,67.21,35914.0,65.6411,65.729,65.475,65.6606,35914.0
2024-06-14 11:00:00,67.21,67.48,67.18,67.48,30824.0,65.6606,65.9244,65.6313,65.9244,30824.0
2024-06-14 11:30:00,67.5,67.55,67.44,67.48,26219.0,65.9439,65.9928,65.8853,65.9244,26219.0
2024-06-14 12:00:00,67.47,67.48,67.16,67.45,24604.0,65.9146,65.9244,65.6118,65.8951,24604.0
2024-06-14 12:30:00,67.45,67.54,67.4,67.52,40452.0,65.8951,65.983,65.8462,65.9635,40452.0
2024-06-14 13:00:00,67.5,67.5,67.36,67.44,29937.0,65.9439,65.9439,65.8071,65.8853,29937.0
2024-06-14 13:30:00,67.44,67.59,67.25,67.56,40014.0,65.8853,66.0318,65.6997,66.0025,40014.0
2024-06-14 14:00:00,67.57,67.68,67.53,67.66,48530.0,66.0123,66.1198,65.9732,66.1002,48530.0
2024-06-14 14:30:00,67.66,67.76,67.65,67.76,32510.0,66.1002,66.1979,66.0905,66.1979,32510.0
2024-06-14 15:00:00,67.76,67.93,67.73,67.88,47486.0,66.1979,66.364,66.1686,66.3152,47486.0
2024-06-14 15:30:00,67.87,67.89,67.59,67.79,298604.0,66.3054,66.3249,66.0318,66.2272,298604.0
2024-06-17 09:30:00,67.52,68.55,67.49,68.46,63451.0,65.9635,66.9697,65.9341,66.8818,63451.0
2024-06-17 10:00:00,68.51,68.56,67.97,68.31,68819.0,66.9306,66.9795,66.4031,66.7352,68819.0
2024-06-17 10:30:00,68.3,68.56,68.14,68.51,55471.0,66.7255,66.9795,66.5692,66.9306,55471.0
2024-06-17 11:00:00,68.56,68.83,68.53,68.83,40501.0,66.9795,67.2433,66.9502,67.2433,40501.0
2024-06-17 11:30:00,68.81,69.0,68.69,68.97,53067.0,67.2237,67.4093,67.1065,67.38,53067.0
2024-06-17 12:00:00,68.97,69.18,68.88,69.17,47849.0,67.38,67.5852,67.2921,67.5754,47849.0
2024-06-17 12:30:00,69.17,69.38,69.09,69.34,67440.0,67.5754,67.7806,67.4973,67.7415,67440.0
2024-06-17 13:00:00,69.32,69.39,69.24,69.36,55665.0,67.722,67.7903,67.6438,67.761,55665.0
2024-06-17 13:30:00,69.36,69.41,69.3,69.34,66783.0,67.761,67.8099,67.7024,67.7415,66783.0
2024-06-17 14:00:00,69.34,69.53,69.3,69.48,78613.0,67.7415,67.9271,67.7024,67.8783,78613.0
2024-06-17 14:30:00,69.47,69.53,69.33,69.35,71542.0,67.8685,67.9271,67.7317,67.7513,71542.0
2024-06-17 15:00:00,69.35,69.46,69.29,69.36,85393.0,67.7513,67.8587,67.6927,67.761,85393.0
2024-06-17 15:30:00,69.36,69.49,69.19,69.48,375899.0,67.761,67.888,67.595,67.8783,375899.0
2024-06-18 09:30:00,69.04,69.68,68.7,68.7,331293.0,67.4484,68.0737,67.1163,67.1163,331293.0
2024-06-18 10:00:00,68.73,69.13,68.23,68.55,87856.0,67.1456,67.5363,66.6571,66.9697,87856.0
2024-06-18 10:30:00,68.57,68.83,68.49,68.62,78499.0,66.9893,67.2433,66.9111,67.0381,78499.0
2024-06-18 11:00:00,68.59,68.73,68.49,68.58,40162.0,67.0088,67.1456,66.9111,66.999,40162.0
2024-06-18 11:30:00,68.56,68.7,68.5,68.69,40585.0,66.9795,67.1163,66.9209,67.1065,40585.0
2024-06-18 12:00:00,68.69,68.94,68.61,68.79,46271.0,67.1065,67.3507,67.0283,67.2042,46271.0
2024-06-18 12:30:00,68.8,68.82,68.56,68.56,29460.0,67.2139,67.2335,66.9795,66.9795,29460.0
2024-06-18 13:00:00,68.54,68.61,68.49,68.54,31966.0,66.9599,67.0283,66.9111,66.9599,31966.0
2024-06-18 13:30:00,68.53,68.61,68.44,68.61,44499.0,66.9502,67.0283,66.8622,67.0283,44499.0
2024-06-18 14:00:00,68.62,68.67,68.55,68.59,44602.0,67.0381,67.0869,66.9697,67.0088,44602.0
2024-06-18 14:30:00,68.58,68.76,68.56,68.69,54309.0,66.999,67.1749,66.9795,67.1065,54309.0
2024-06-18 15:00:00,68.69,68.69,68.49,68.53,140048.0,67.1065,67.1065,66.9111,66.9502,140048.0
2024-06-18 15:30:00,68.53,68.76,68.48,68.64,355186.0,66.9502,67.1749,66.9013,67.0576,355186.0
2024-06-20 09:30:00,68.36,68.76,68.13,68.67,107495.0,66.7841,67.1749,66.5594,67.0869,107495.0
2024-06-20 10:00:00,68.66,69.1,68.66,69.01,48366.0,67.0772,67.507,67.0772,67.4191,48366.0
2024-06-20 10:30:00,69.01,69.03,68.64,68.7,42083.0,67.4191,67.4386,67.0576,67.1163,42083.0
2024-06-20 11:00:00,68.7,68.91,68.7,68.72,27015.0,67.1163,67.3214,67.1163,67.1358,27015.0
2024-06-20 11:30:00,68.73,68.73,68.34,68.34,27788.0,67.1456,67.1456,66.7646,66.7646,27788.0
2024-06-20 12:00:00,68.36,68.54,68.35,68.49,28929.0,66.7841,66.9599,66.7743,66.9111,28929.0
2024-06-20 12:30:00,68.5,68.75,68.49,68.69,34470.0,66.9209,67.1651,66.9111,67.1065,34470.0
2024-06-20 13:00:00,68.69,68.81,68.59,68.65,37301.0,67.1065,67.2237,67.0088,67.0674,37301.0
2024-06-20 13:30:00,68.64,68.94,68.64,68.94,51366.0,67.0576,67.3507,67.0576,67.3507,51366.0
2024-06-20 14:00:00,68.94,68.94,68.74,68.83,45180.0,67.3507,67.3507,67.1553,67.2433,45180.0
2024-06-20 14:30:00,68.82,68.9,68.75,68.87,47686.0,67.2335,67.3116,67.1651,67.2823,47686.0
2024-06-20 15:00:00,68.87,68.87,68.68,68.69,85941.0,67.2823,67.2823,67.0967,67.1065,85941.0
2024-06-20 15:30:00,68.69,68.72,68.46,68.56,376310.0,67.1065,67.1358,66.8818,66.9795,376310.0
2024-06-21 09:30:00,68.81,69.75,68.23,69.42,297865.0,67.2237,68.142,66.6571,67.8197,297865.0
2024-06-21 10:00:00,69.42,69.68,69.34,69.51,68989.0,67.8197,68.0737,67.7415,67.9076,68989.0
2024-06-21 10:30:00,69.51,69.68,69.44,69.46,55420.0,67.9076,68.0737,67.8392,67.8587,55420.0
2024-06-21 11:00:00,69.44,69.49,68.86,68.86,39961.0,67.8392,67.888,67.2726,67.2726,39961.0
2024-06-21 11:30:00,68.85,68.93,68.72,68.8,30585.0,67.2628,67.341,67.1358,67.2139,30585.0
2024-06-21 12:00:00,68.82,68.91,68.75,68.86,34734.0,67.2335,67.3214,67.1651,67.2726,34734.0
2024-06-21 12:30:00,68.87,68.9,68.79,68.84,25138.0,67.2823,67.3116,67.2042,67.253,25138.0
2024-06-21 13:00:00,68.83,68.85,68.7,68.76,25989.0,67.2433,67.2628,67.1163,67.1749,25989.0
2024-06-21 13:30:00,68.76,68.91,68.75,68.86,24961.0,67.1749,67.3214,67.1651,67.2726,24961.0
2024-06-21 14:00:00,68.87,68.88,68.65,68.71,54227.0,67.2823,67.2921,67.0674,67.126,54227.0
2024-06-21 14:30:00,68.71,68.72,68.49,68.62,55143.0,67.126,67.1358,66.9111,67.0381,55143.0
2024-06-21 15:00:00,68.61,68.64,68.48,68.49,71269.0,67.0283,67.0576,66.9013,66.9111,71269.0
2024-06-21 15:30:00,68.48,68.71,68.31,68.69,362346.0,66.9013,67.126,66.7352,67.1065,362346.0
2024-06-24 09:30:00,68.59,69.66,68.27,69.3,117340.0,67.0088,68.0541,66.6962,67.7024,117340.0
2024-06-24 10:00:00,69.31,69.92,69.08,69.92,48101.0,67.7122,68.3081,67.4875,68.3081,48101.0
2024-06-24 10:30:00,69.95,70.13,69.65,69.84,66387.0,68.3374,68.5133,68.0444,68.23,66387.0
2024-06-24 11:00:00,69.85,70.11,69.72,69.81,47827.0,68.2397,68.4938,68.1127,68.2007,47827.0
2024-06-24 11:30:00,69.81,69.84,69.66,69.71,33318.0,68.2007,68.23,68.0541,68.103,33318.0
2024-06-24 12:00:00,69.7,69.78,69.63,69.64,32888.0,68.0932,68.1714,68.0248,68.0346,32888.0
2024-06-24 12:30:00,69.63,69.96,69.57,69.9,60716.0,68.0248,68.3472,67.9662,68.2886,60716.0
2024-06-24 13:00:00,69.9,69.97,69.73,69.87,96451.0,68.2886,68.357,68.1225,68.2593,96451.0
2024-06-24 13:30:00,69.89,69.92,69.79,69.87,39950.0,68.2788,68.3081,68.1811,68.2593,39950.0
2024-06-24 14:00:00,69.87,69.9,69.65,69.86,122718.0,68.2593,68.2886,68.0444,68.2495,122718.0
2024-06-24 14:30:00,69.87,70.02,69.84,69.88,40603.0,68.2593,68.4058,68.23,68.2691,40603.0
2024-06-24 15:00:00,69.87,69.88,69.53,69.56,47938.0,68.2593,68.2691,67.9271,67.9564,47938.0
2024-06-24 15:30:00,69.57,69.59,69.15,69.2,483504.0,67.9662,67.9857,67.5559,67.6047,483504.0
2024-06-25 09:30:00,68.88,69.58,68.72,69.16,75127.0,67.2921,67.976,67.1358,67.5657,75127.0
2024-06-25 10:00:00,69.2,69.76,69.2,69.54,64983.0,67.6047,68.1518,67.6047,67.9369,64983.0
2024-06-25 10:30:00,69.55,69.69,69.4,69.43,57043.0,67.9467,68.0834,67.8001,67.8294,57043.0
2024-06-25 11:00:00,69.44,69.49,69.18,69.24,43572.0,67.8392,67.888,67.5852,67.6438,43572.0
2024-06-25 11:30:00,69.23,69.28,69.0,69.06,47488.0,67.634,67.6829,67.4093,67.468,47488.0
2024-06-25 12:00:00,69.06,69.1,68.87,68.89,46961.0,67.468,67.507,67.2823,67.3019,46961.0
2024-06-25 12:30:00,68.89,68.97,68.72,68.86,48871.0,67.3019,67.38,67.1358,67.2726,48871.0
2024-06-25 13:00:00,68.87,68.96,68.81,68.87,31584.0,67.2823,67.3703,67.2237,67.2823,31584.0
2024-06-25 13:30:00,68.87,68.91,68.8,68.8,48837.0,67.2823,67.3214,67.2139,67.2139,48837.0
2024-06-25 14:00:00,68.81,68.91,68.76,68.89,64515.0,67.2237,67.3214,67.1749,67.3019,64515.0
2024-06-25 14:30:00,68.91,68.98,68.81,68.93,107354.0,67.3214,67.3898,67.2237,67.341,107354.0
2024-06-25 15:00:00,68.94,69.0,68.73,68.8,99233.0,67.3507,67.4093,67.1456,67.2139,99233.0
2024-06-25 15:30:00,68.81,68.81,68.42,68.54,455520.0,67.2237,67.2237,66.8427,66.9599,455520.0
2024-06-26 09:30:00,67.22,67.73,66.88,67.32,325547.0,65.6704,66.1686,65.3382,65.7681,325547.0
2024-06-26 10:00:00,67.32,67.72,67.04,67.65,171539.0,65.7681,66.1588,65.4945,66.0905,171539.0
2024-06-26 10:30:00,67.64,67.64,67.18,67.24,109440.0,66.0807,66.0807,65.6313,65.6899,109440.0
2024-06-26 11:00:00,67.21,67.26,66.95,67.0,146740.0,65.6606,65.7095,65.4066,65.4554,146740.0
2024-06-26 11:30:00,67.01,67.5,66.92,67.48,79890.0,65.4652,65.9439,65.3773,65.9244,79890.0
2024-06-26 12:00:00,67.45,67.7,67.33,67.55,57011.0,65.8951,66.1393,65.7778,65.9928,57011.0
2024-06-26 12:30:00,67.55,67.67,67.4,67.64,56615.0,65.9928,66.11,65.8462,66.0807,56615.0
2024-06-26 13:00:00,67.63,67.74,67.57,67.63,115704.0,66.0709,66.1784,66.0123,66.0709,115704.0
2024-06-26 13:30:00,67.64,67.69,67.54,67.6,69724.0,66.0807,66.1295,65.983,66.0416,69724.0
2024-06-26 14:00:00,67.6,67.74,67.57,67.71,70202.0,66.0416,66.1784,66.0123,66.1491,70202.0
2024-06-26 14:30:00,67.71,67.99,67.71,67.92,96630.0,66.1491,66.4226,66.1491,66.3542,96630.0
2024-06-26 15:00:00,67.92,67.93,67.77,67.82,119009.0,66.3542,66.364,66.2077,66.2565,119009.0
2024-06-26 15:30:00,67.82,67.83,67.53,67.68,373962.0,66.2565,66.2663,65.9732,66.1198,373962.0
2024-06-27 09:30:00,71.69,72.11,70.7,71.09,449643.0,70.0373,70.4476,69.0701,69.4512,449643.0
2024-06-27 10:00:00,71.05,71.93,70.94,71.88,355486.0,69.4121,70.2718,69.3046,70.2229,355486.0
2024-06-27 10:30:00,71.88,72.09,71.51,71.77,223326.0,70.2229,70.4281,69.8615,70.1155,223326.0
2024-06-27 11:00:00,71.79,71.83,70.8,70.96,238549.0,70.135,70.1741,69.1678,69.3242,238549.0
2024-06-27 11:30:00,70.95,71.14,70.5,70.53,165153.0,69.3144,69.5,68.8748,68.9041,165153.0
2024-06-27 12:00:00,70.5,70.62,70.35,70.44,154604.0,68.8748,68.992,68.7282,68.8161,154604.0
2024-06-27 12:30:00,70.45,70.6,70.32,70.55,179841.0,68.8259,68.9725,68.6989,68.9236,179841.0
2024-06-27 13:00:00,70.55,71.0,70.52,71.0,397496.0,68.9236,69.3632,68.8943,69.3632,397496.0
2024-06-27 13:30:00,71.03,71.13,70.87,70.89,132216.0,69.3925,69.4902,69.2362,69.2558,132216.0
2024-06-27 14:00:00,70.89,71.0,70.33,70.35,165353.0,69.2558,69.3632,68.7087,68.7282,165353.0
2024-06-27 14:30:00,70.34,70.64,70.22,70.51,262961.0,68.7184,69.0115,68.6012,68.8845,262961.0
2024-06-27 15:00:00,70.5,70.56,70.07,70.16,165343.0,68.8748,68.9334,68.4547,68.5426,165343.0
2024-06-27 15:30:00,70.17,70.62,70.09,70.6,769042.0,68.5524,68.992,68.4742,68.9725,769042.0
2024-06-28 09:30:00,70.8,71.04,70.05,70.08,172766.0,69.1678,69.4023,68.4351,68.4644,172766.0
2024-06-28 10:00:00,70.08,71.06,70.08,70.89,173361.0,68.4644,69.4218,68.4644,69.2558,173361.0
2024-06-28 10:30:00,70.89,71.04,70.72,71.0,96665.0,69.2558,69.4023,69.0897,69.3632,96665.0
2024-06-28 11:00:00,71.02,71.04,70.29,70.31,73668.0,69.3828,69.4023,68.6696,68.6891,73668.0
2024-06-28 11:30:00,70.31,70.56,70.28,70.28,134730.0,68.6891,68.9334,68.6598,68.6598,134730.0
2024-06-28 12:00:00,70.26,70.6,70.25,70.53,89088.0,68.6403,68.9725,68.6305,68.9041,89088.0
2024-06-28 12:30:00,70.52,70.71,70.5,70.7,69447.0,68.8943,69.0799,68.8748,69.0701,69447.0
2024-06-28 13:00:00,70.68,70.88,70.66,70.77,96488.0,69.0506,69.246,69.0311,69.1385,96488.0
2024-06-28 13:30:00,70.76,70.77,70.63,70.71,77848.0,69.1288,69.1385,69.0018,69.0799,77848.0
2024-06-28 14:00:00,70.71,71.02,70.7,70.9,137277.0,69.0799,69.3828,69.0701,69.2655,137277.0
2024-06-28 14:30:00,70.89,71.06,70.81,71.03,144163.0,69.2558,69.4218,69.1776,69.3925,144163.0
2024-06-28 15:00:00,71.02,71.04,70.57,70.78,200131.0,69.3828,69.4023,68.9431,69.1483,200131.0
2024-06-28 15:30:00,70.78,71.04,70.62,70.93,632517.0,69.1483,69.4023,68.992,69.2948,632517.0
2024-07-01 09:30:00,70.85,72.3,70.68,71.54,117978.0,69.2167,70.6333,69.0506,69.8908,117978.0
2024-07-01 10:00:00,71.6,71.75,71.12,71.33,87678.0,69.9494,70.0959,69.4805,69.6856,87678.0
2024-07-01 10:30:00,71.35,71.35,70.84,70.98,80442.0,69.7052,69.7052,69.2069,69.3437,80442.0
2024-07-01 11:00:00,70.97,71.01,70.53,70.56,50932.0,69.3339,69.373,68.9041,68.9334,50932.0
2024-07-01 11:30:00,70.56,70.6,70.32,70.32,53460.0,68.9334,68.9725,68.6989,68.6989,53460.0
2024-07-01 12:00:00,70.33,70.39,70.2,70.34,61624.0,68.7087,68.7673,68.5817,68.7184,61624.0
2024-07-01 12:30:00,70.34,70.39,70.18,70.29,73325.0,68.7184,68.7673,68.5621,68.6696,73325.0
2024-07-01 13:00:00,70.29,70.52,70.14,70.48,58536.0,68.6696,68.8943,68.5231,68.8552,58536.0
2024-07-01 13:30:00,70.5,70.6,70.46,70.51,58495.0,68.8748,68.9725,68.8357,68.8845,58495.0
2024-07-01 14:00:00,70.52,70.59,70.41,70.48,77312.0,68.8943,68.9627,68.7868,68.8552,77312.0
2024-07-01 14:30:00,70.48,70.48,70.31,70.38,84375.0,68.8552,68.8552,68.6891,68.7575,84375.0
2024-07-01 15:00:00,70.38,70.43,70.22,70.25,75414.0,68.7575,68.8064,68.6012,68.6305,75414.0
2024-07-01 15:30:00,70.26,70.35,69.92,69.93,405401.0,68.6403,68.7282,68.3081,68.3179,405401.0
2024-07-02 09:30:00,69.89,70.39,69.73,70.08,50891.0,68.2788,68.7673,68.1225,68.4644,50891.0
2024-07-02 10:00:00,70.12,70.5,70.02,70.35,42901.0,68.5035,68.8748,68.4058,68.7282,42901.0
2024-07-02 10:30:00,70.39,70.67,70.32,70.32,33943.0,68.7673,69.0408,68.6989,68.6989,33943.0
2024-07-02 11:00:00,70.34,70.41,70.18,70.41,39441.0,68.7184,68.7868,68.5621,68.7868,39441.0
2024-07-02 11:30:00,70.4,70.43,70.05,70.13,52799.0,68.7771,68.8064,68.4351,68.5133,52799.0
2024-07-02 12:00:00,70.13,70.15,69.82,69.82,48763.0,68.5133,68.5328,68.2104,68.2104,48763.0
2024-07-02 12:30:00,69.83,69.85,69.62,69.71,65301.0,68.2202,68.2397,68.015,68.103,65301.0
2024-07-02 13:00:00,69.71,69.92,69.62,69.84,68571.0,68.103,68.3081,68.015,68.23,68571.0
2024-07-02 13:30:00,69.83,69.97,69.79,69.83,64754.0,68.2202,68.357,68.1811,68.2202,64754.0
2024-07-02 14:00:00,69.82,70.06,69.82,69.87,66942.0,68.2104,68.4449,68.2104,68.2593,66942.0
2024-07-02 14:30:00,69.86,69.98,69.86,69.94,63664.0,68.2495,68.3667,68.2495,68.3277,63664.0
2024-07-02 15:00:00,69.92,70.13,69.91,70.09,74461.0,68.3081,68.5133,68.2984,68.4742,74461.0
2024-07-02 15:30:00,70.09,70.28,70.05,70.22,302234.0,68.4742,68.6598,68.4351,68.6012,302234.0
2024-07-03 09:30:00,70.36,70.46,70.05,70.37,95924.0,68.738,68.8357,68.4351,68.7478,95924.0
2024-07-03 10:00:00,70.41,70.62,70.11,70.32,73761.0,68.7868,68.992,68.4938,68.6989,73761.0
2024-07-03 10:30:00,70.31,70.32,69.88,69.91,62932.0,68.6891,68.6989,68.2691,68.2984,62932.0
2024-07-03 11:00:00,69.91,69.95,69.61,69.61,43468.0,68.2984,68.3374,68.0053,68.0053,43468.0
2024-07-03 11:30:00,69.63,69.79,69.53,69.59,49597.0,68.0248,68.1811,67.9271,67.9857,49597.0
2024-07-03 12:00:00,69.59,69.87,69.59,69.76,46100.0,67.9857,68.2593,67.9857,68.1518,46100.0
2024-07-03 12:30:00,69.75,69.85,69.66,69.72,135167.0,68.142,68.2397,68.0541,68.1127,135167.0
2024-07-05 09:30:00,69.92,70.05,69.41,69.74,44853.0,68.3081,68.4351,67.8099,68.1323,44853.0
2024-07-05 10:00:00,69.74,70.19,69.45,69.98,36802.0,68.1323,68.5719,67.849,68.3667,36802.0
2024-07-05 10:30:00,69.96,70.03,69.81,69.94,45688.0,68.3472,68.4156,68.2007,68.3277,45688.0
2024-07-05 11:00:00,69.95,69.98,69.82,69.92,41430.0,68.3374,68.3667,68.2104,68.3081,41430.0
2024-07-05 11:30:00,69.9,70.19,69.9,70.01,37556.0,68.2886,68.5719,68.2886,68.3961,37556.0
2024-07-05 12:00:00,70.01,70.16,69.98,70.11,34642.0,68.3961,68.5426,68.3667,68.4938,34642.0
2024-07-05 12:30:00,70.09,70.36,70.08,70.35,30931.0,68.4742,68.738,68.4644,68.7282,30931.0
2024-07-05 13:00:00,70.35,70.41,70.3,70.34,40715.0,68.7282,68.7868,68.6794,68.7184,40715.0
2024-07-05 13:30:00,70.3,70.52,70.24,70.46,29228.0,68.6794,68.8943,68.6208,68.8357,29228.0
2024-07-05 14:00:00,70.46,70.46,70.22,70.26,51142.0,68.8357,68.8357,68.6012,68.6403,51142.0
2024-07-05 14:30:00,70.26,70.41,70.23,70.4,46374.0,68.6403,68.7868,68.611,68.7771,46374.0
2024-07-05 15:00:00,70.4,70.47,70.35,70.43,61733.0,68.7771,68.8455,68.7282,68.8064,61733.0
2024-07-05 15:30:00,70.43,70.93,70.42,70.88,305759.0,68.8064,69.2948,68.7966,69.246,305759.0
2024-07-08 09:30:00,70.68,70.68,69.5,70.06,85328.0,69.4683,69.4683,68.3085,68.8589,85328.0
2024-07-08 10:00:00,70.1,70.15,69.73,69.87,89641.0,68.8982,68.9473,68.5345,68.6721,89641.0
2024-07-08 10:30:00,69.84,70.19,69.82,70.07,53940.0,68.6427,68.9867,68.623,68.8687,53940.0
2024-07-08 11:00:00,70.07,70.09,69.66,69.7,37168.0,68.8687,68.8884,68.4657,68.5051,37168.0
2024-07-08 11:30:00,69.69,69.71,69.49,69.51,51473.0,68.4952,68.5149,68.2987,68.3183,51473.0
2024-07-08 12:00:00,69.49,69.63,69.43,69.56,40071.0,68.2987,68.4363,68.2397,68.3675,40071.0
2024-07-08 12:30:00,69.58,69.69,69.55,69.67,37671.0,68.3871,68.4952,68.3576,68.4756,37671.0
2024-07-08 13:00:00,69.67,69.67,69.35,69.47,82039.0,68.4756,68.4756,68.1611,68.279,82039.0
2024-07-08 13:30:00,69.47,69.63,69.37,69.63,42542.0,68.279,68.4363,68.1807,68.4363,42542.0
2024-07-08 14:00:00,69.65,69.7,69.6,69.62,50011.0,68.4559,68.5051,68.4068,68.4264,50011.0
2024-07-08 14:30:00,69.63,69.73,69.55,69.64,64875.0,68.4363,68.5345,68.3576,68.4461,64875.0
2024-07-08 15:00:00,69.64,69.72,69.6,69.66,64752.0,68.4461,68.5247,68.4068,68.4657,64752.0
2024-07-08 15:30:00,69.65,69.75,69.33,69.44,256318.0,68.4559,68.5542,68.1414,68.2495,256318.0
2024-07-09 09:30:00,69.4,69.63,69.0,69.43,34380.0,68.2102,68.4363,67.8171,68.2397,34380.0
2024-07-09 10:00:00,69.45,69.64,69.2,69.56,41292.0,68.2593,68.4461,68.0136,68.3675,41292.0
2024-07-09 10:30:00,69.59,69.95,69.58,69.95,75890.0,68.3969,68.7508,68.3871,68.7508,75890.0
2024-07-09 11:00:00,69.93,69.98,69.78,69.96,47782.0,68.7311,68.7803,68.5837,68.7606,47782.0
2024-07-09 11:30:00,69.99,69.99,69.82,69.97,36144.0,68.7901,68.7901,68.623,68.7704,36144.0
2024-07-09 12:00:00,69.97,70.03,69.9,70.03,35310.0,68.7704,68.8294,68.7016,68.8294,35310.0
2024-07-09 12:30:00,70.04,70.13,69.97,70.1,32535.0,68.8392,68.9277,68.7704,68.8982,32535.0
2024-07-09 13:00:00,70.09,70.22,70.09,70.19,28417.0,68.8884,69.0161,68.8884,68.9867,28417.0
2024-07-09 13:30:00,70.19,70.2,69.96,69.98,39456.0,68.9867,68.9965,68.7606,68.7803,39456.0
2024-07-09 14:00:00,69.97,69.99,69.83,69.84,35750.0,68.7704,68.7901,68.6328,68.6427,35750.0
2024-07-09 14:30:00,69.84,69.91,69.8,69.88,44521.0,68.6427,68.7115,68.6033,68.682,44521.0
2024-07-09 15:00:00,69.88,70.16,69.86,70.15,65077.0,68.682,68.9572,68.6623,68.9473,65077.0
2024-07-09 15:30:00,70.16,70.25,69.99,70.07,286497.0,68.9572,69.0456,68.7901,68.8687,286497.0
2024-07-10 09:30:00,70.42,70.89,70.15,70.71,68996.0,69.2127,69.6747,68.9473,69.4977,68996.0
2024-07-10 10:00:00,70.72,71.25,70.66,71.17,50809.0,69.5076,70.0285,69.4486,69.9499,50809.0
2024-07-10 10:30:00,71.16,71.57,71.12,71.55,79173.0,69.94,70.343,69.9007,70.3233,79173.0
2024-07-10 11:00:00,71.56,71.67,71.22,71.22,146639.0,70.3332,70.4413,69.999,69.999,146639.0
2024-07-10 11:30:00,71.22,71.46,71.19,71.34,50665.0,69.999,70.2349,69.9695,70.1169,50665.0
2024-07-10 12:00:00,71.34,71.42,71.22,71.22,40798.0,70.1169,70.1956,69.999,69.999,40798.0
2024-07-10 12:30:00,71.22,71.22,71.0,71.02,62638.0,69.999,69.999,69.7828,69.8024,62638.0
2024-07-10 13:00:00,71.03,71.18,71.01,71.04,39253.0,69.8123,69.9597,69.7926,69.8221,39253.0
2024-07-10 13:30:00,71.04,71.17,71.02,71.17,42499.0,69.8221,69.9499,69.8024,69.9499,42499.0
2024-07-10 14:00:00,71.17,71.18,70.96,71.05,69238.0,69.9499,69.9597,69.7435,69.8319,69238.0
2024-07-10 14:30:00,71.06,71.22,71.05,71.2,61887.0,69.8417,69.999,69.8319,69.9793,61887.0
2024-07-10 15:00:00,71.2,71.33,71.11,71.21,89576.0,69.9793,70.1071,69.8909,69.9892,89576.0
2024-07-10 15:30:00,71.22,71.45,71.0,71.31,510220.0,69.999,70.2251,69.7828,70.0875,510220.0
2024-07-11 09:30:00,71.39,71.78,71.29,71.55,41266.0,70.1661,70.5494,70.0678,70.3233,41266.0
2024-07-11 10:00:00,71.56,71.63,71.17,71.27,72945.0,70.3332,70.402,69.9499,70.0481,72945.0
2024-07-11 10:30:00,71.27,71.3,70.87,71.06,70421.0,70.0481,70.0776,69.655,69.8417,70421.0
2024-07-11 11:00:00,71.07,71.33,71.06,71.26,68505.0,69.8516,70.1071,69.8417,70.0383,68505.0
2024-07-11 11:30:00,71.27,71.47,71.22,71.4,125689.0,70.0481,70.2447,69.999,70.1759,125689.0
2024-07-11 12:00:00,71.39,71.45,71.25,71.33,50027.0,70.1661,70.2251,70.0285,70.1071,50027.0
2024-07-11 12:30:00,71.32,71.38,71.2,71.34,77675.0,70.0973,70.1563,69.9793,70.1169,77675.0
2024-07-11 13:00:00,71.33,71.4,71.19,71.19,70462.0,70.1071,70.1759,69.9695,69.9695,70462.0
2024-07-11 13:30:00,71.19,71.21,70.96,71.2,42514.0,69.9695,69.9892,69.7435,69.9793,42514.0
2024-07-11 14:00:00,71.2,71.22,71.1,71.15,50469.0,69.9793,69.999,69.8811,69.9302,50469.0
2024-07-11 14:30:00,71.13,71.23,70.98,71.0,84217.0,69.9105,70.0088,69.7631,69.7828,84217.0
2024-07-11 15:00:00,71.0,71.01,70.84,70.98,82513.0,69.7828,69.7926,69.6255,69.7631,82513.0
2024-07-11 15:30:00,70.98,71.22,70.87,71.18,362118.0,69.7631,69.999,69.655,69.9597,362118.0
2024-07-12 09:30:00,71.8,71.8,71.3,71.42,88875.0,70.5691,70.5691,70.0776,70.1956,88875.0
2024-07-12 10:00:00,71.42,72.05,71.37,71.99,39865.0,70.1956,70.8148,70.1464,70.7558,39865.0
2024-07-12 10:30:00,71.97,72.15,71.94,72.05,58886.0,70.7361,70.9131,70.7067,70.8148,58886.0
2024-07-12 11:00:00,72.06,72.22,71.89,71.91,125029.0,70.8246,70.9819,70.6575,70.6772,125029.0
2024-07-12 11:30:00,71.91,71.96,71.6,71.84,59715.0,70.6772,70.7263,70.3725,70.6084,59715.0
2024-07-12 12:00:00,71.84,71.93,71.74,71.78,47636.0,70.6084,70.6968,70.5101,70.5494,47636.0
2024-07-12 12:30:00,71.78,71.89,71.74,71.87,96755.0,70.5494,70.6575,70.5101,70.6379,96755.0
2024-07-12 13:00:00,71.87,72.0,71.76,71.94,55288.0,70.6379,70.7656,70.5297,70.7067,55288.0
2024-07-12 13:30:00,71.94,72.0,71.85,71.89,50306.0,70.7067,70.7656,70.6182,70.6575,50306.0
2024-07-12 14:00:00,71.9,71.9,71.66,71.82,74417.0,70.6673,70.6673,70.4315,70.5887,74417.0
2024-07-12 14:30:00,71.81,71.83,71.67,71.76,51072.0,70.5789,70.5985,70.4413,70.5297,51072.0
2024-07-12 15:00:00,71.75,71.85,71.66,71.68,76333.0,70.5199,70.6182,70.4315,70.4511,76333.0
2024-07-12 15:30:00,71.68,71.76,71.31,71.45,433819.0,70.4511,70.5297,70.0875,70.2251,433819.0
2024-07-15 09:30:00,71.38,71.64,71.16,71.58,35761.0,70.1563,70.4118,69.94,70.3528,35761.0
2024-07-15 10:00:00,71.57,71.94,71.41,71.82,413749.0,70.343,70.7067,70.1857,70.5887,413749.0
2024-07-15 10:30:00,71.82,72.43,71.82,72.4,83219.0,70.5887,71.1883,70.5887,71.1588,83219.0
2024-07-15 11:00:00,72.41,72.79,72.36,72.76,88685.0,71.1686,71.5421,71.1195,71.5126,88685.0
2024-07-15 11:30:00,72.75,73.1,72.71,72.97,94829.0,71.5028,71.8468,71.4635,71.719,94829.0
2024-07-15 12:00:00,72.95,73.29,72.85,73.16,116223.0,71.6993,72.0335,71.6011,71.9057,116223.0
2024-07-15 12:30:00,73.17,73.53,73.1,73.53,152089.0,71.9156,72.2694,71.8468,72.2694,152089.0
2024-07-15 13:00:00,73.52,73.59,73.32,73.42,541141.0,72.2596,72.3284,72.063,72.1613,541141.0
2024-07-15 13:30:00,73.44,73.44,73.16,73.24,218139.0,72.1809,72.1809,71.9057,71.9844,218139.0
2024-07-15 14:00:00,73.24,73.24,72.97,73.11,118830.0,71.9844,71.9844,71.719,71.8566,118830.0
2024-07-15 14:30:00,73.1,73.26,72.98,72.99,156153.0,71.8468,72.004,71.7288,71.7387,156153.0
2024-07-15 15:00:00,72.98,73.21,72.85,72.96,355293.0,71.7288,71.9549,71.6011,71.7092,355293.0
2024-07-15 15:30:00,72.97,73.23,72.62,72.75,478793.0,71.719,71.9745,71.375,71.5028,478793.0
2024-07-16 09:30:00,73.0,73.0,72.43,72.94,79432.0,71.7485,71.7485,71.1883,71.6895,79432.0
2024-07-16 10:00:00,72.94,73.11,72.8,72.82,86974.0,71.6895,71.8566,71.5519,71.5716,86974.0
2024-07-16 10:30:00,72.84,72.88,72.54,72.56,65158.0,71.5912,71.6305,71.2964,71.316,65158.0
2024-07-16 11:00:00,72.51,72.69,72.37,72.6,60977.0,71.2669,71.4438,71.1293,71.3553,60977.0
2024-07-16 11:30:00,72.6,72.6,72.36,72.46,51573.0,71.3553,71.3553,71.1195,71.2177,51573.0
2024-07-16 12:00:00,72.46,72.62,72.35,72.52,43231.0,71.2177,71.375,71.1096,71.2767,43231.0
2024-07-16 12:30:00,72.53,72.58,72.38,72.42,29843.0,71.2865,71.3357,71.1391,71.1784,29843.0
2024-07-16 13:00:00,72.42,72.5,72.26,72.36,30097.0,71.1784,71.2571,71.0212,71.1195,30097.0
2024-07-16 13:30:00,72.35,72.76,72.35,72.76,30678.0,71.1096,71.5126,71.1096,71.5126,30678.0
2024-07-16 14:00:00,72.75,73.02,72.74,72.95,66416.0,71.5028,71.7681,71.4929,71.6993,66416.0
2024-07-16 14:30:00,72.96,73.13,72.94,73.07,58593.0,71.7092,71.8763,71.6895,71.8173,58593.0
2024-07-16 15:00:00,73.07,73.31,73.07,73.23,113125.0,71.8173,72.0532,71.8173,71.9745,113125.0
2024-07-16 15:30:00,73.23,73.4,73.21,73.33,260523.0,71.9745,72.1416,71.9549,72.0728,260523.0
2024-07-17 09:30:00,73.57,74.86,73.55,74.82,92113.0,72.3087,73.5766,72.2891,73.5373,92113.0
2024-07-17 10:00:00,74.8,75.29,74.67,75.02,156816.0,73.5176,73.9992,73.3898,73.7338,156816.0
2024-07-17 10:30:00,74.98,75.17,74.88,74.92,102454.0,73.6945,73.8813,73.5962,73.6356,102454.0
2024-07-17 11:00:00,74.92,75.06,74.4,74.47,63861.0,73.6356,73.7732,73.1245,73.1933,63861.0
2024-07-17 11:30:00,74.4,74.55,74.31,74.5,202059.0,73.1245,73.2719,73.036,73.2228,202059.0
2024-07-17 12:00:00,74.48,74.51,74.31,74.45,182118.0,73.2031,73.2326,73.036,73.1736,182118.0
2024-07-17 12:30:00,74.44,74.67,74.39,74.49,242649.0,73.1638,73.3898,73.1147,73.2129,242649.0
2024-07-17 13:00:00,74.47,74.54,74.37,74.37,75080.0,73.1933,73.2621,73.095,73.095,75080.0
2024-07-17 13:30:00,74.37,74.39,74.1,74.26,85917.0,73.095,73.1147,72.8296,72.9869,85917.0
2024-07-17 14:00:00,74.24,74.24,73.98,74.18,154791.0,72.9672,72.9672,72.7117,72.9083,154791.0
2024-07-17 14:30:00,74.17,74.61,74.0,74.58,186545.0,72.8984,73.3309,72.7313,73.3014,186545.0
2024-07-17 15:00:00,74.58,74.7,74.48,74.54,85545.0,73.3014,73.4193,73.2031,73.2621,85545.0
2024-07-17 15:30:00,74.54,74.67,74.3,74.47,339443.0,73.2621,73.3898,73.0262,73.1933,339443.0
2024-07-18 09:30:00,73.75,74.86,73.7,74.84,79917.0,72.4856,73.5766,72.4365,73.5569,79917.0
2024-07-18 10:00:00,74.84,74.89,74.49,74.52,98997.0,73.5569,73.6061,73.2129,73.2424,98997.0
2024-07-18 10:30:00,74.52,74.89,74.34,74.89,140528.0,73.2424,73.6061,73.0655,73.6061,140528.0
2024-07-18 11:00:00,74.88,75.39,74.87,75.21,79682.0,73.5962,74.0975,73.5864,73.9206,79682.0
2024-07-18 11:30:00,75.23,75.3,74.7,74.78,56192.0,73.9402,74.009,73.4193,73.498,56192.0
2024-07-18 12:00:00,74.76,74.85,74.63,74.67,42059.0,73.4783,73.5668,73.3505,73.3898,42059.0
2024-07-18 12:30:00,74.69,74.87,74.6,74.74,29742.0,73.4095,73.5864,73.321,73.4586,29742.0
2024-07-18 13:00:00,74.73,74.73,74.46,74.55,50520.0,73.4488,73.4488,73.1835,73.2719,50520.0
2024-07-18 13:30:00,74.54,74.68,74.39,74.4,66316.0,73.2621,73.3997,73.1147,73.1245,66316.0
2024-07-18 14:00:00,74.38,74.38,74.16,74.3,59207.0,73.1048,73.1048,72.8886,73.0262,59207.0
2024-07-18 14:30:00,74.3,74.54,74.27,74.35,59466.0,73.0262,73.2621,72.9967,73.0753,59466.0
2024-07-18 15:00:00,74.36,74.5,74.31,74.41,61751.0,73.0852,73.2228,73.036,73.1343,61751.0
2024-07-18 15:30:00,74.4,74.56,74.21,74.22,318674.0,73.1245,73.2817,72.9377,72.9476,318674.0
2024-07-19 09:30:00,74.27,74.64,73.74,73.8,95983.0,72.9967,73.3604,72.4758,72.5348,95983.0
2024-07-19 10:00:00,73.91,74.07,73.63,73.76,43714.0,72.6429,72.8001,72.3677,72.4955,43714.0
2024-07-19 10:30:00,73.77,74.01,73.58,73.59,46516.0,72.5053,72.7412,72.3185,72.3284,46516.0
2024-07-19 11:00:00,73.57,73.66,73.38,73.4,29748.0,72.3087,72.3972,72.122,72.1416,29748.0
2024-07-19 11:30:00,73.39,73.42,73.2,73.32,47906.0,72.1318,72.1613,71.9451,72.063,47906.0
2024-07-19 12:00:00,73.34,73.39,73.1,73.11,24523.0,72.0827,72.1318,71.8468,71.8566,24523.0
2024-07-19 12:30:00,73.12,73.28,73.08,73.16,23720.0,71.8664,72.0237,71.8271,71.9057,23720.0
2024-07-19 13:00:00,73.14,73.37,73.14,73.29,26103.0,71.8861,72.1121,71.8861,72.0335,26103.0
2024-07-19 13:30:00,73.31,73.57,73.29,73.54,27390.0,72.0532,72.3087,72.0335,72.2792,27390.0
2024-07-19 14:00:00,73.53,73.55,73.41,73.47,27504.0,72.2694,72.2891,72.1515,72.2104,27504.0
2024-07-19 14:30:00,73.48,73.56,73.35,73.42,41174.0,72.2203,72.2989,72.0925,72.1613,41174.0
2024-07-19 15:00:00,73.41,73.52,73.37,73.42,36346.0,72.1515,72.2596,72.1121,72.1613,36346.0
2024-07-19 15:30:00,73.41,73.64,73.35,73.6,250157.0,72.1515,72.3775,72.0925,72.3382,250157.0
2024-07-22 09:30:00,73.71,73.78,72.83,72.83,42236.0,72.4463,72.5151,71.5814,71.5814,42236.0
2024-07-22 10:00:00,72.8,73.13,72.57,72.85,23086.0,71.5519,71.8763,71.3259,71.6011,23086.0
2024-07-22 10:30:00,72.86,73.27,72.86,73.26,27272.0,71.6109,72.0139,71.6109,72.004,27272.0
2024-07-22 11:00:00,73.27,73.34,73.09,73.29,21874.0,72.0139,72.0827,71.8369,72.0335,21874.0
2024-07-22 11:30:00,73.3,73.39,73.13,73.19,18251.0,72.0433,72.1318,71.8763,71.9352,18251.0
2024-07-22 12:00:00,73.19,73.19,72.93,73.0,20341.0,71.9352,71.9352,71.6797,71.7485,20341.0
2024-07-22 12:30:00,73.01,73.23,72.86,73.22,58510.0,71.7583,71.9745,71.6109,71.9647,58510.0
2024-07-22 13:00:00,73.27,73.4,73.22,73.35,28559.0,72.0139,72.1416,71.9647,72.0925,28559.0
2024-07-22 13:30:00,73.36,73.43,73.23,73.25,31367.0,72.1023,72.1711,71.9745,71.9942,31367.0
2024-07-22 14:00:00,73.23,73.27,73.04,73.24,27850.0,71.9745,72.0139,71.7878,71.9844,27850.0
2024-07-22 14:30:00,73.26,73.48,73.25,73.43,54295.0,72.004,72.2203,71.9942,72.1711,54295.0
2024-07-22 15:00:00,73.42,73.54,73.34,73.48,52799.0,72.1613,72.2792,72.0827,72.2203,52799.0
2024-07-22 15:30:00,73.48,73.57,73.26,73.41,239483.0,72.2203,72.3087,72.004,72.1515,239483.0
2024-07-23 09:30:00,73.32,74.09,73.3,73.67,89507.0,72.063,72.8198,72.0433,72.407,89507.0
2024-07-23 10:00:00,73.62,73.91,73.34,73.49,47504.0,72.3579,72.6429,72.0827,72.2301,47504.0
2024-07-23 10:30:00,73.45,73.54,73.24,73.33,52005.0,72.1908,72.2792,71.9844,72.0728,52005.0
2024-07-23 11:00:00,73.34,73.34,73.07,73.33,46433.0,72.0827,72.0827,71.8173,72.0728,46433.0
2024-07-23 11:30:00,73.36,73.64,73.34,73.59,37767.0,72.1023,72.3775,72.0827,72.3284,37767.0
2024-07-23 12:00:00,73.61,73.61,73.43,73.46,46091.0,72.348,72.348,72.1711,72.2006,46091.0
2024-07-23 12:30:00,73.45,73.5,73.38,73.45,38118.0,72.1908,72.2399,72.122,72.1908,38118.0
2024-07-23 13:00:00,73.45,73.8,73.42,73.8,37476.0,72.1908,72.5348,72.1613,72.5348,37476.0
2024-07-23 13:30:00,73.79,73.9,73.7,73.87,22535.0,72.5249,72.6331,72.4365,72.6036,22535.0
2024-07-23 14:00:00,73.88,73.89,73.73,73.82,25131.0,72.6134,72.6232,72.466,72.5544,25131.0
2024-07-23 14:30:00,73.83,74.02,73.83,73.95,42446.0,72.5643,72.751,72.5643,72.6822,42446.0
2024-07-23 15:00:00,73.95,74.34,73.9,74.31,69585.0,72.6822,73.0655,72.6331,73.036,69585.0
2024-07-23 15:30:00,74.3,74.3,73.83,73.94,205913.0,73.0262,73.0262,72.5643,72.6724,205913.0
2024-07-24 09:30:00,73.86,74.36,73.66,73.83,36733.0,72.5937,73.0852,72.3972,72.5643,36733.0
2024-07-24 10:00:00,73.87,73.87,73.59,73.68,29297.0,72.6036,72.6036,72.3284,72.4168,29297.0
2024-07-24 10:30:00,73.71,73.73,73.21,73.24,64158.0,72.4463,72.466,71.9549,71.9844,64158.0
2024-07-24 11:00:00,73.19,73.48,72.98,73.46,39193.0,71.9352,72.2203,71.7288,72.2006,39193.0
2024-07-24 11:30:00,73.47,73.74,73.47,73.7,67392.0,72.2104,72.4758,72.2104,72.4365,67392.0
2024-07-24 12:00:00,73.7,74.07,73.69,74.0,105038.0,72.4365,72.8001,72.4267,72.7313,105038.0
2024-07-24 12:30:00,74.0,74.36,73.97,74.2,115555.0,72.7313,73.0852,72.7019,72.9279,115555.0
2024-07-24 13:00:00,74.21,74.31,74.09,74.22,43327.0,72.9377,73.036,72.8198,72.9476,43327.0
2024-07-24 13:30:00,74.19,74.24,74.13,74.19,59417.0,72.9181,72.9672,72.8591,72.9181,59417.0
2024-07-24 14:00:00,74.19,74.28,73.95,73.99,88956.0,72.9181,73.0065,72.6822,72.7215,88956.0
2024-07-24 14:30:00,73.99,74.0,73.88,73.9,72391.0,72.7215,72.7313,72.6134,72.6331,72391.0
2024-07-24 15:00:00,73.91,74.41,73.87,74.32,197920.0,72.6429,73.1343,72.6036,73.0459,197920.0
2024-07-24 15:30:00,74.3,74.31,73.96,74.18,385189.0,73.0262,73.036,72.692,72.9083,385189.0
2024-07-25 09:30:00,74.35,75.38,74.28,75.18,169582.0,73.0753,74.0877,73.0065,73.8911,169582.0
2024-07-25 10:00:00,75.12,76.44,75.08,76.14,99290.0,73.8321,75.1295,73.7928,74.8346,99290.0
2024-07-25 10:30:00,76.14,76.18,75.29,75.39,76668.0,74.8346,74.874,73.9992,74.0975,76668.0
2024-07-25 11:00:00,75.42,75.68,74.96,74.96,64635.0,74.127,74.3825,73.6749,73.6749,64635.0
2024-07-25 11:30:00,74.93,75.3,74.87,75.15,48420.0,73.6454,74.009,73.5864,73.8616,48420.0
2024-07-25 12:00:00,75.15,75.64,75.12,75.37,37671.0,73.8616,74.3432,73.8321,74.0778,37671.0
2024-07-25 12:30:00,75.37,75.45,75.09,75.12,37398.0,74.0778,74.1565,73.8026,73.8321,37398.0
2024-07-25 13:00:00,75.11,75.23,75.01,75.17,37854.0,73.8223,73.9402,73.724,73.8813,37854.0
2024-07-25 13:30:00,75.17,75.23,74.58,74.6,35803.0,73.8813,73.9402,73.3014,73.321,35803.0
2024-07-25 14:00:00,74.59,74.93,74.58,74.78,46214.0,73.3112,73.6454,73.3014,73.498,46214.0
2024-07-25 14:30:00,74.77,74.93,74.69,74.71,38355.0,73.4881,73.6454,73.4095,73.4292,38355.0
2024-07-25 15:00:00,74.7,75.04,74.66,74.94,58393.0,73.4193,73.7535,73.38,73.6552,58393.0
2024-07-25 15:30:00,74.95,75.14,74.75,74.77,305041.0,73.665,73.8518,73.4685,73.4881,305041.0
2024-07-26 09:30:00,74.92,75.92,74.9,75.51,83576.0,73.6356,74.6184,73.6159,74.2154,83576.0
2024-07-26 10:00:00,75.49,76.22,75.49,75.94,82636.0,74.1958,74.9133,74.1958,74.6381,82636.0
2024-07-26 10:30:00,76.01,76.03,75.73,75.83,82492.0,74.7069,74.7265,74.4317,74.53,82492.0
2024-07-26 11:00:00,75.87,75.88,75.55,75.76,52979.0,74.5693,74.5791,74.2548,74.4612,52979.0
2024-07-26 11:30:00,75.74,76.03,75.63,75.92,119913.0,74.4415,74.7265,74.3334,74.6184,119913.0
2024-07-26 12:00:00,75.92,75.99,75.66,75.73,79945.0,74.6184,74.6872,74.3629,74.4317,79945.0
2024-07-26 12:30:00,75.75,75.76,75.37,75.39,333139.0,74.4513,74.4612,74.0778,74.0975,333139.0
2024-07-26 13:00:00,75.39,75.41,75.06,75.33,270895.0,74.0975,74.1172,73.7732,74.0385,270895.0
2024-07-26 13:30:00,75.33,75.39,75.21,75.32,50146.0,74.0385,74.0975,73.9206,74.0287,50146.0
2024-07-26 14:00:00,75.33,75.42,75.18,75.33,126946.0,74.0385,74.127,73.8911,74.0385,126946.0
2024-07-26 14:30:00,75.33,75.48,75.24,75.48,157228.0,74.0385,74.186,73.9501,74.186,157228.0
2024-07-26 15:00:00,75.48,75.78,75.41,75.78,158972.0,74.186,74.4808,74.1172,74.4808,158972.0
2024-07-26 15:30:00,75.8,75.97,75.73,75.79,359864.0,74.5005,74.6676,74.4317,74.4906,359864.0
2024-07-29 09:30:00,75.79,76.05,75.46,75.72,43849.0,74.4906,74.7462,74.1663,74.4218,43849.0
2024-07-29 10:00:00,75.75,76.5,75.75,76.01,39643.0,74.4513,75.1885,74.4513,74.7069,39643.0
2024-07-29 10:30:00,76.01,76.29,75.67,76.18,26932.0,74.7069,74.9821,74.3727,74.874,26932.0
2024-07-29 11:00:00,76.2,76.61,76.07,76.53,43669.0,74.8936,75.2966,74.7658,75.218,43669.0
2024-07-29 11:30:00,76.55,76.76,76.47,76.61,46293.0,75.2376,75.444,75.159,75.2966,46293.0
2024-07-29 12:00:00,76.62,76.82,76.57,76.59,26067.0,75.3064,75.503,75.2573,75.2769,26067.0
2024-07-29 12:30:00,76.61,76.79,76.58,76.65,45035.0,75.2966,75.4735,75.2671,75.3359,45035.0
2024-07-29 13:00:00,76.61,76.7,76.09,76.09,65764.0,75.2966,75.385,74.7855,74.7855,65764.0
2024-07-29 13:30:00,76.09,76.09,75.8,76.04,47072.0,74.7855,74.7855,74.5005,74.7364,47072.0
2024-07-29 14:00:00,76.05,76.17,75.94,76.15,120724.0,74.7462,74.8641,74.6381,74.8445,120724.0
2024-07-29 14:30:00,76.16,76.32,76.03,76.1,197942.0,74.8543,75.0116,74.7265,74.7953,197942.0
2024-07-29 15:00:00,76.1,76.34,76.09,76.28,57222.0,74.7953,75.0312,74.7855,74.9722,57222.0
2024-07-29 15:30:00,76.28,76.38,76.1,76.12,323257.0,74.9722,75.0705,74.7953,74.815,323257.0
2024-07-30 09:30:00,75.78,76.62,75.78,76.53,69628.0,74.4808,75.3064,74.4808,75.218,69628.0
2024-07-30 10:00:00,76.58,76.58,76.24,76.44,40623.0,75.2671,75.2671,74.9329,75.1295,40623.0
2024-07-30 10:30:00,76.43,76.43,76.18,76.23,29099.0,75.1197,75.1197,74.874,74.9231,29099.0
2024-07-30 11:00:00,76.2,76.42,76.2,76.31,36447.0,74.8936,75.1098,74.8936,75.0017,36447.0
2024-07-30 11:30:00,76.31,76.49,76.27,76.41,28233.0,75.0017,75.1786,74.9624,75.1,28233.0
2024-07-30 12:00:00,76.43,76.44,76.28,76.37,26870.0,75.1197,75.1295,74.9722,75.0607,26870.0
2024-07-30 12:30:00,76.38,76.49,76.33,76.35,58000.0,75.0705,75.1786,75.0214,75.041,58000.0
2024-07-30 13:00:00,76.35,76.43,76.21,76.28,88171.0,75.041,75.1197,74.9034,74.9722,88171.0
2024-07-30 13:30:00,76.3,76.39,76.16,76.22,177410.0,74.9919,75.0804,74.8543,74.9133,177410.0
2024-07-30 14:00:00,76.21,76.38,76.16,76.2,35529.0,74.9034,75.0705,74.8543,74.8936,35529.0
2024-07-30 14:30:00,76.2,76.31,76.14,76.3,35877.0,74.8936,75.0017,74.8346,74.9919,35877.0
2024-07-30 15:00:00,76.29,76.71,76.29,76.7,104419.0,74.9821,75.3949,74.9821,75.385,104419.0
2024-07-30 15:30:00,76.7,77.21,76.7,76.87,309571.0,75.385,75.8863,75.385,75.5521,309571.0
2024-07-31 09:30:00,76.91,77.46,76.75,76.75,65408.0,75.5914,76.132,75.4342,75.4342,65408.0
2024-07-31 10:00:00,76.77,76.9,76.37,76.59,54626.0,75.4538,75.5816,75.0607,75.2769,54626.0
2024-07-31 10:30:00,76.58,76.93,76.43,76.91,40828.0,75.2671,75.6111,75.1197,75.5914,40828.0
2024-07-31 11:00:00,76.9,77.26,76.86,77.07,22622.0,75.5816,75.9354,75.5423,75.7487,22622.0
2024-07-31 11:30:00,77.03,77.33,77.02,77.25,23039.0,75.7094,76.0042,75.6996,75.9256,23039.0
2024-07-31 12:00:00,77.23,77.51,77.21,77.47,27835.0,75.906,76.1812,75.8863,76.1418,27835.0
2024-07-31 12:30:00,77.48,77.7,77.48,77.57,30269.0,76.1517,76.3679,76.1517,76.2401,30269.0
2024-07-31 13:00:00,77.56,77.67,77.5,77.67,24132.0,76.2303,76.3384,76.1713,76.3384,24132.0
2024-07-31 13:30:00,77.67,77.9,77.57,77.82,31382.0,76.3384,76.5645,76.2401,76.4858,31382.0
2024-07-31 14:00:00,77.77,77.84,77.53,77.64,25366.0,76.4367,76.5055,76.2008,76.3089,25366.0
2024-07-31 14:30:00,77.66,77.8,77.56,77.63,40579.0,76.3286,76.4662,76.2303,76.2991,40579.0
2024-07-31 15:00:00,77.62,77.65,77.2,77.3,59947.0,76.2893,76.3188,75.8765,75.9748,59947.0
2024-07-31 15:30:00,77.29,77.29,76.86,77.01,268598.0,75.9649,75.9649,75.5423,75.6897,268598.0
2024-08-01 09:30:00,77.13,77.71,76.63,76.63,38337.0,75.8077,76.3777,75.3162,75.3162,38337.0
2024-08-01 10:00:00,76.62,77.03,76.57,76.88,45335.0,75.3064,75.7094,75.2573,75.562,45335.0
2024-08-01 10:30:00,76.83,76.91,76.33,76.42,27862.0,75.5128,75.5914,75.0214,75.1098,27862.0
2024-08-01 11:00:00,76.47,76.92,76.47,76.77,24546.0,75.159,75.6013,75.159,75.4538,24546.0
2024-08-01 11:30:00,76.78,77.37,76.78,77.33,32777.0,75.4637,76.0436,75.4637,76.0042,32777.0
2024-08-01 12:00:00,77.31,77.52,77.14,77.52,45240.0,75.9846,76.191,75.8175,76.191,45240.0
2024-08-01 12:30:00,77.5,77.67,77.44,77.63,81306.0,76.1713,76.3384,76.1124,76.2991,81306.0
2024-08-01 13:00:00,77.65,78.15,77.65,78.0,55068.0,76.3188,76.8102,76.3188,76.6628,55068.0
2024-08-01 13:30:00,78.0,78.0,77.66,77.74,27919.0,76.6628,76.6628,76.3286,76.4072,27919.0
2024-08-01 14:00:00,77.72,77.92,77.55,77.91,52138.0,76.3876,76.5841,76.2205,76.5743,52138.0
2024-08-01 14:30:00,77.91,78.1,77.83,78.1,27719.0,76.5743,76.761,76.4957,76.761,27719.0
2024-08-01 15:00:00,78.09,78.1,77.67,77.72,59186.0,76.7512,76.761,76.3384,76.3876,59186.0
2024-08-01 15:30:00,77.7,78.09,77.64,78.07,237098.0,76.3679,76.7512,76.3089,76.7316,237098.0
2024-08-02 09:30:00,78.59,79.25,78.1,78.95,83848.0,77.2426,77.8913,76.761,77.5965,83848.0
2024-08-02 10:00:00,78.95,79.31,78.17,78.36,287796.0,77.5965,77.9503,76.8298,77.0166,287796.0
2024-08-02 10:30:00,78.4,78.47,77.84,78.02,100231.0,77.0559,77.1247,76.5055,76.6824,100231.0
2024-08-02 11:00:00,78.03,78.08,77.12,77.19,122760.0,76.6922,76.7414,75.7978,75.8666,122760.0
2024-08-02 11:30:00,77.25,77.25,76.86,77.14,90004.0,75.9256,75.9256,75.5423,75.8175,90004.0
2024-08-02 12:00:00,77.16,77.64,77.15,77.64,78205.0,75.8372,76.3089,75.8273,76.3089,78205.0
2024-08-02 12:30:00,77.65,78.07,77.65,77.98,34715.0,76.3188,76.7316,76.3188,76.6431,34715.0
2024-08-02 13:00:00,77.96,78.1,77.8,78.1,45521.0,76.6234,76.761,76.4662,76.761,45521.0
2024-08-02 13:30:00,78.08,78.22,77.93,78.0,53505.0,76.7414,76.879,76.594,76.6628,53505.0
2024-08-02 14:00:00,78.0,78.31,77.97,78.13,37119.0,76.6628,76.9674,76.6333,76.7905,37119.0
2024-08-02 14:30:00,78.11,78.23,78.02,78.23,47265.0,76.7709,76.8888,76.6824,76.8888,47265.0
2024-08-02 15:00:00,78.22,78.39,78.08,78.38,102869.0,76.879,77.0461,76.7414,77.0362,102869.0
2024-08-02 15:30:00,78.38,78.93,78.35,78.82,344399.0,77.0362,77.5768,77.0068,77.4687,344399.0
2024-08-05 09:30:00,78.77,79.37,76.83,76.86,221642.0,77.4196,78.0093,75.5128,75.5423,221642.0
2024-08-05 10:00:00,77.16,77.56,76.52,76.72,78464.0,75.8372,76.2303,75.2081,75.4047,78464.0
2024-08-05 10:30:00,76.72,77.26,76.7,77.02,143678.0,75.4047,75.9354,75.385,75.6996,143678.0
2024-08-05 11:00:00,76.98,77.03,76.53,77.03,50256.0,75.6602,75.7094,75.218,75.7094,50256.0
2024-08-05 11:30:00,77.03,77.14,76.58,76.83,40448.0,75.7094,75.8175,75.2671,75.5128,40448.0
2024-08-05 12:00:00,76.78,76.87,76.39,76.54,80007.0,75.4637,75.5521,75.0804,75.2278,80007.0
2024-08-05 12:30:00,76.54,76.88,76.54,76.62,69813.0,75.2278,75.562,75.2278,75.3064,69813.0
2024-08-05 13:00:00,76.58,76.58,76.28,76.5,60757.0,75.2671,75.2671,74.9722,75.1885,60757.0
2024-08-05 13:30:00,76.5,76.54,76.32,76.49,45620.0,75.1885,75.2278,75.0116,75.1786,45620.0
2024-08-05 14:00:00,76.51,76.69,76.45,76.66,59557.0,75.1983,75.3752,75.1393,75.3457,59557.0
2024-08-05 14:30:00,76.68,76.85,76.47,76.58,76759.0,75.3654,75.5325,75.159,75.2671,76759.0
2024-08-05 15:00:00,76.58,76.61,76.24,76.25,112072.0,75.2671,75.2966,74.9329,74.9428,112072.0
2024-08-05 15:30:00,76.25,76.4,75.97,76.29,432027.0,74.9428,75.0902,74.6676,74.9821,432027.0
2024-08-06 09:30:00,76.6,77.64,76.6,77.5,34542.0,75.2868,76.3089,75.2868,76.1713,34542.0
2024-08-06 10:00:00,77.5,78.11,77.5,77.62,38188.0,76.1713,76.7709,76.1713,76.2893,38188.0
2024-08-06 10:30:00,77.66,77.89,77.3,77.31,30815.0,76.3286,76.5546,75.9748,75.9846,30815.0
2024-08-06 11:00:00,77.27,77.28,76.84,76.89,89586.0,75.9453,75.9551,75.5226,75.5718,89586.0
2024-08-06 11:30:00,76.9,76.98,76.63,76.9,395011.0,75.5816,75.6602,75.3162,75.5816,395011.0
2024-08-06 12:00:00,76.94,77.33,76.88,77.1,50688.0,75.6209,76.0042,75.562,75.7782,50688.0
2024-08-06 12:30:00,77.12,77.15,76.95,77.07,31281.0,75.7978,75.8273,75.6308,75.7487,31281.0
2024-08-06 13:00:00,77.09,77.29,76.97,77.11,66445.0,75.7684,75.9649,75.6504,75.788,66445.0
2024-08-06 13:30:00,77.12,77.34,77.12,77.3,42567.0,75.7978,76.0141,75.7978,75.9748,42567.0
2024-08-06 14:00:00,77.31,77.33,76.98,77.21,48866.0,75.9846,76.0042,75.6602,75.8863,48866.0
2024-08-06 14:30:00,77.25,77.5,77.2,77.2,134615.0,75.9256,76.1713,75.8765,75.8765,134615.0
2024-08-06 15:00:00,77.19,77.3,76.93,77.18,71944.0,75.8666,75.9748,75.6111,75.8568,71944.0
2024-08-06 15:30:00,77.17,77.5,76.87,76.91,330459.0,75.847,76.1713,75.5521,75.5914,330459.0
2024-08-07 09:30:00,76.97,77.8,76.65,77.7,139489.0,75.6504,76.4662,75.3359,76.3679,139489.0
2024-08-07 10:00:00,77.78,78.36,77.57,78.13,46103.0,76.4465,77.0166,76.2401,76.7905,46103.0
2024-08-07 10:30:00,78.22,78.35,77.88,78.35,60332.0,76.879,77.0068,76.5448,77.0068,60332.0
2024-08-07 11:00:00,78.38,78.42,78.02,78.15,57901.0,77.0362,77.0756,76.6824,76.8102,57901.0
2024-08-07 11:30:00,78.13,78.52,78.12,78.4,35240.0,76.7905,77.1738,76.7807,77.0559,35240.0
2024-08-07 12:00:00,78.41,78.69,78.37,78.57,27194.0,77.0657,77.3409,77.0264,77.223,27194.0
2024-08-07 12:30:00,78.54,78.61,78.3,78.33,18453.0,77.1935,77.2623,76.9576,76.9871,18453.0
2024-08-07 13:00:00,78.31,78.51,78.25,78.41,18088.0,76.9674,77.164,76.9085,77.0657,18088.0
2024-08-07 13:30:00,78.41,78.51,78.15,78.18,31708.0,77.0657,77.164,76.8102,76.8397,31708.0
2024-08-07 14:00:00,78.16,78.16,77.78,78.02,24114.0,76.82,76.82,76.4465,76.6824,24114.0
2024-08-07 14:30:00,77.97,78.13,77.88,77.97,21306.0,76.6333,76.7905,76.5448,76.6333,21306.0
2024-08-07 15:00:00,77.97,78.15,77.92,78.14,29821.0,76.6333,76.8102,76.5841,76.8004,29821.0
2024-08-07 15:30:00,78.13,78.24,77.61,77.61,243274.0,76.7905,76.8986,76.2794,76.2794,243274.0
2024-08-08 09:30:00,77.14,78.05,76.98,77.9,78333.0,75.8175,76.7119,75.6602,76.5645,78333.0
2024-08-08 10:00:00,77.8,77.92,77.44,77.84,132647.0,76.4662,76.5841,76.1124,76.5055,132647.0
2024-08-08 10:30:00,77.79,77.87,77.58,77.81,46452.0,76.4564,76.535,76.25,76.476,46452.0
2024-08-08 11:00:00,77.78,78.0,77.68,78.0,20847.0,76.4465,76.6628,76.3482,76.6628,20847.0
2024-08-08 11:30:00,77.95,77.97,77.78,77.83,23504.0,76.6136,76.6333,76.4465,76.4957,23504.0
2024-08-08 12:00:00,77.83,77.95,77.76,77.86,14843.0,76.4957,76.6136,76.4269,76.5252,14843.0
2024-08-08 12:30:00,77.85,77.85,77.55,77.56,21191.0,76.5153,76.5153,76.2205,76.2303,21191.0
2024-08-08 13:00:00,77.55,77.74,77.5,77.67,20491.0,76.2205,76.4072,76.1713,76.3384,20491.0
2024-08-08 13:30:00,77.67,77.74,77.43,77.55,21839.0,76.3384,76.4072,76.1025,76.2205,21839.0
2024-08-08 14:00:00,77.53,77.73,77.53,77.61,26301.0,76.2008,76.3974,76.2008,76.2794,26301.0
2024-08-08 14:30:00,77.64,77.75,77.61,77.69,34179.0,76.3089,76.417,76.2794,76.3581,34179.0
2024-08-08 15:00:00,77.69,77.95,77.62,77.89,35774.0,76.3581,76.6136,76.2893,76.5546,35774.0
2024-08-08 15:30:00,77.88,77.96,77.68,77.87,200037.0,76.5448,76.6234,76.3482,76.535,200037.0
2024-08-09 09:30:00,77.92,77.97,76.84,77.41,34213.0,76.5841,76.6333,75.5226,76.0829,34213.0
2024-08-09 10:00:00,77.41,77.42,76.96,77.09,33990.0,76.0829,76.0927,75.6406,75.7684,33990.0
2024-08-09 10:30:00,77.09,77.12,76.86,77.05,34038.0,75.7684,75.7978,75.5423,75.729,34038.0
2024-08-09 11:00:00,77.05,77.25,77.05,77.13,28663.0,75.729,75.9256,75.729,75.8077,28663.0
2024-08-09 11:30:00,77.09,77.23,77.05,77.08,19092.0,75.7684,75.906,75.729,75.7585,19092.0
2024-08-09 12:00:00,77.08,77.22,77.07,77.11,18183.0,75.7585,75.8961,75.7487,75.788,18183.0
2024-08-09 12:30:00,77.1,77.24,77.1,77.23,20849.0,75.7782,75.9158,75.7782,75.906,20849.0
2024-08-09 13:00:00,77.24,77.47,77.24,77.45,18244.0,75.9158,76.1418,75.9158,76.1222,18244.0
2024-08-09 13:30:00,77.45,77.58,77.38,77.39,17009.0,76.1222,76.25,76.0534,76.0632,17009.0
2024-08-09 14:00:00,77.39,77.39,77.21,77.25,23363.0,76.0632,76.0632,75.8863,75.9256,23363.0
2024-08-09 14:30:00,77.26,77.56,77.24,77.53,30316.0,75.9354,76.2303,75.9158,76.2008,30316.0
2024-08-09 15:00:00,77.55,77.6,77.49,77.59,36487.0,76.2205,76.2696,76.1615,76.2598,36487.0
2024-08-09 15:30:00,77.57,77.73,77.46,77.63,195536.0,76.2401,76.3974,76.132,76.2991,195536.0
2024-08-12 09:30:00,77.49,77.49,76.77,77.08,98271.0,76.1615,76.1615,75.4538,75.7585,98271.0
2024-08-12 10:00:00,77.03,77.06,76.52,76.93,51772.0,75.7094,75.7389,75.2081,75.6111,51772.0
2024-08-12 10:30:00,76.95,77.2,76.91,77.13,31812.0,75.6308,75.8765,75.5914,75.8077,31812.0
2024-08-12 11:00:00,77.16,77.23,76.89,77.0,56039.0,75.8372,75.906,75.5718,75.6799,56039.0
2024-08-12 11:30:00,76.96,77.14,76.96,77.14,26990.0,75.6406,75.8175,75.6406,75.8175,26990.0
2024-08-12 12:00:00,77.19,77.21,76.99,76.99,20358.0,75.8666,75.8863,75.6701,75.6701,20358.0
2024-08-12 12:30:00,76.99,77.04,76.93,76.99,62352.0,75.6701,75.7192,75.6111,75.6701,62352.0
2024-08-12 13:00:00,76.99,77.08,76.94,77.03,40405.0,75.6701,75.7585,75.6209,75.7094,40405.0
2024-08-12 13:30:00,77.07,77.12,76.6,76.61,38245.0,75.7487,75.7978,75.2868,75.2966,38245.0
2024-08-12 14:00:00,76.64,76.86,76.62,76.75,14121.0,75.3261,75.5423,75.3064,75.4342,14121.0
2024-08-12 14:30:00,76.75,76.84,76.68,76.78,16312.0,75.4342,75.5226,75.3654,75.4637,16312.0
2024-08-12 15:00:00,76.75,76.85,76.61,76.7,20182.0,75.4342,75.5325,75.2966,75.385,20182.0
2024-08-12 15:30:00,76.69,76.69,76.39,76.51,135865.0,75.3752,75.3752,75.0804,75.1983,135865.0
2024-08-13 09:30:00,76.67,76.92,76.43,76.7,33161.0,75.3556,75.6013,75.1197,75.385,33161.0
2024-08-13 10:00:00,76.67,76.68,76.4,76.45,31125.0,75.3556,75.3654,75.0902,75.1393,31125.0
2024-08-13 10:30:00,76.48,76.79,76.41,76.74,22064.0,75.1688,75.4735,75.1,75.4244,22064.0
2024-08-13 11:00:00,76.71,76.83,76.65,76.71,19443.0,75.3949,75.5128,75.3359,75.3949,19443.0
2024-08-13 11:30:00,76.75,76.92,76.74,76.83,9508.0,75.4342,75.6013,75.4244,75.5128,9508.0
2024-08-13 12:00:00,76.92,77.07,76.86,76.93,13879.0,75.6013,75.7487,75.5423,75.6111,13879.0
2024-08-13 12:30:00,76.9,77.28,76.9,77.22,17900.0,75.5816,75.9551,75.5816,75.8961,17900.0
2024-08-13 13:00:00,77.22,77.3,77.07,77.16,22036.0,75.8961,75.9748,75.7487,75.8372,22036.0
2024-08-13 13:30:00,77.15,77.29,77.11,77.23,14282.0,75.8273,75.9649,75.788,75.906,14282.0
2024-08-13 14:00:00,77.27,77.33,77.05,77.06,12593.0,75.9453,76.0042,75.729,75.7389,12593.0
2024-08-13 14:30:00,77.04,77.19,77.01,77.04,12238.0,75.7192,75.8666,75.6897,75.7192,12238.0
2024-08-13 15:00:00,77.02,77.21,77.02,77.18,17980.0,75.6996,75.8863,75.6996,75.8568,17980.0
2024-08-13 15:30:00,77.18,77.43,77.12,77.32,105665.0,75.8568,76.1025,75.7978,75.9944,105665.0
2024-08-14 09:30:00,77.78,78.78,77.3,78.09,109929.0,76.4465,77.4294,75.9748,76.7512,109929.0
2024-08-14 10:00:00,78.12,78.18,77.81,78.07,47501.0,76.7807,76.8397,76.476,76.7316,47501.0
2024-08-14 10:30:00,78.07,78.19,77.85,77.91,76155.0,76.7316,76.8495,76.5153,76.5743,76155.0
2024-08-14 11:00:00,77.94,78.22,77.89,78.07,22227.0,76.6038,76.879,76.5546,76.7316,22227.0
2024-08-14 11:30:00,78.11,78.24,77.85,77.95,29864.0,76.7709,76.8986,76.5153,76.6136,29864.0
2024-08-14 12:00:00,77.95,78.16,77.9,78.01,27679.0,76.6136,76.82,76.5645,76.6726,27679.0
2024-08-14 12:30:00,78.02,78.3,78.01,78.25,47772.0,76.6824,76.9576,76.6726,76.9085,47772.0
2024-08-14 13:00:00,78.24,78.26,77.91,77.94,39855.0,76.8986,76.9183,76.5743,76.6038,39855.0
2024-08-14 13:30:00,77.97,78.13,77.88,78.12,32693.0,76.6333,76.7905,76.5448,76.7807,32693.0
2024-08-14 14:00:00,78.12,78.13,78.0,78.03,36401.0,76.7807,76.7905,76.6628,76.6922,36401.0
2024-08-14 14:30:00,78.06,78.27,78.0,78.24,101145.0,76.7217,76.9281,76.6628,76.8986,101145.0
2024-08-14 15:00:00,78.24,78.36,78.04,78.06,60217.0,76.8986,77.0166,76.7021,76.7217,60217.0
2024-08-14 15:30:00,78.08,78.2,77.92,77.95,208434.0,76.7414,76.8593,76.5841,76.6136,208434.0
2024-08-15 09:30:00,78.18,78.18,77.18,77.26,34079.0,76.8397,76.8397,75.8568,75.9354,34079.0
2024-08-15 10:00:00,77.25,77.45,76.97,77.08,32210.0,75.9256,76.1222,75.6504,75.7585,32210.0
2024-08-15 10:30:00,77.05,77.1,76.82,76.89,28595.0,75.729,75.7782,75.503,75.5718,28595.0
2024-08-15 11:00:00,76.89,77.23,76.87,77.08,32832.0,75.5718,75.906,75.5521,75.7585,32832.0
2024-08-15 11:30:00,77.07,77.07,76.79,76.84,35274.0,75.7487,75.7487,75.4735,75.5226,35274.0
2024-08-15 12:00:00,76.87,77.0,76.86,76.91,24703.0,75.5521,75.6799,75.5423,75.5914,24703.0
2024-08-15 12:30:00,76.9,77.0,76.73,76.79,22158.0,75.5816,75.6799,75.4145,75.4735,22158.0
2024-08-15 13:00:00,76.8,76.82,76.66,76.81,16876.0,75.4833,75.503,75.3457,75.4932,16876.0
2024-08-15 13:30:00,76.82,76.82,76.66,76.74,19239.0,75.503,75.503,75.3457,75.4244,19239.0
2024-08-15 14:00:00,76.73,76.77,76.53,76.63,103882.0,75.4145,75.4538,75.218,75.3162,103882.0
2024-08-15 14:30:00,76.65,76.96,76.64,76.89,73334.0,75.3359,75.6406,75.3261,75.5718,73334.0
2024-08-15 15:00:00,76.86,76.99,76.83,76.88,42250.0,75.5423,75.6701,75.5128,75.562,42250.0
2024-08-15 15:30:00,76.88,76.97,76.74,76.84,287060.0,75.562,75.6504,75.4244,75.5226,287060.0
2024-08-16 09:30:00,76.81,77.12,76.58,76.9,60336.0,75.4932,75.7978,75.2671,75.5816,60336.0
2024-08-16 10:00:00,76.8,76.96,76.75,76.94,30916.0,75.4833,75.6406,75.4342,75.6209,30916.0
2024-08-16 10:30:00,76.94,77.3,76.93,77.03,106777.0,75.6209,75.9748,75.6111,75.7094,106777.0
2024-08-16 11:00:00,77.03,77.47,77.03,77.47,25812.0,75.7094,76.1418,75.7094,76.1418,25812.0
2024-08-16 11:30:00,77.47,77.47,77.28,77.34,22746.0,76.1418,76.1418,75.9551,76.0141,22746.0
2024-08-16 12:00:00,77.34,77.42,77.22,77.23,26408.0,76.0141,76.0927,75.8961,75.906,26408.0
2024-08-16 12:30:00,77.25,77.28,77.18,77.26,21660.0,75.9256,75.9551,75.8568,75.9354,21660.0
2024-08-16 13:00:00,77.29,77.29,77.17,77.2,17897.0,75.9649,75.9649,75.847,75.8765,17897.0
2024-08-16 13:30:00,77.19,77.29,77.18,77.24,35907.0,75.8666,75.9649,75.8568,75.9158,35907.0
2024-08-16 14:00:00,77.23,77.26,77.03,77.04,58128.0,75.906,75.9354,75.7094,75.7192,58128.0
2024-08-16 14:30:00,77.04,77.14,76.94,77.09,37248.0,75.7192,75.8175,75.6209,75.7684,37248.0
2024-08-16 15:00:00,77.09,77.17,77.04,77.12,31302.0,75.7684,75.847,75.7192,75.7978,31302.0
2024-08-16 15:30:00,77.11,77.2,77.04,77.16,278195.0,75.788,75.8765,75.7192,75.8372,278195.0
2024-08-19 09:30:00,77.31,77.72,77.18,77.38,32237.0,75.9846,76.3876,75.8568,76.0534,32237.0
2024-08-19 10:00:00,77.37,77.59,77.37,77.47,25270.0,76.0436,76.2598,76.0436,76.1418,25270.0
2024-08-19 10:30:00,77.45,77.64,77.44,77.59,79068.0,76.1222,76.3089,76.1124,76.2598,79068.0
2024-08-19 11:00:00,77.59,77.67,77.53,77.53,22565.0,76.2598,76.3384,76.2008,76.2008,22565.0
2024-08-19 11:30:00,77.54,77.61,77.47,77.53,15932.0,76.2106,76.2794,76.1418,76.2008,15932.0
2024-08-19 12:00:00,77.5,77.56,77.41,77.56,88941.0,76.1713,76.2303,76.0829,76.2303,88941.0
2024-08-19 12:30:00,77.56,78.13,77.53,78.08,343953.0,76.2303,76.7905,76.2008,76.7414,343953.0
2024-08-19 13:00:00,78.09,78.09,77.92,77.92,11737.0,76.7512,76.7512,76.5841,76.5841,11737.0
2024-08-19 13:30:00,77.92,78.03,77.88,78.03,19395.0,76.5841,76.6922,76.5448,76.6922,19395.0
2024-08-19 14:00:00,77.99,78.24,77.93,78.23,20819.0,76.6529,76.8986,76.594,76.8888,20819.0
2024-08-19 14:30:00,78.21,78.55,78.21,78.55,70622.0,76.8692,77.2033,76.8692,77.2033,70622.0
2024-08-19 15:00:00,78.55,78.58,78.4,78.48,69288.0,77.2033,77.2328,77.0559,77.1345,69288.0
2024-08-19 15:30:00,78.48,78.5,78.03,78.16,204734.0,77.1345,77.1542,76.6922,76.82,204734.0
2024-08-20 09:30:00,77.98,78.19,77.72,77.73,22257.0,76.6431,76.8495,76.3876,76.3974,22257.0
2024-08-20 10:00:00,77.81,78.16,77.72,78.0,19838.0,76.476,76.82,76.3876,76.6628,19838.0
2024-08-20 10:30:00,77.99,78.32,77.94,78.29,42712.0,76.6529,76.9773,76.6038,76.9478,42712.0
2024-08-20 11:00:00,78.24,78.29,77.98,77.98,48253.0,76.8986,76.9478,76.6431,76.6431,48253.0
2024-08-20 11:30:00,78.03,78.34,77.94,78.23,18357.0,76.6922,76.9969,76.6038,76.8888,18357.0
2024-08-20 12:00:00,78.21,78.21,77.92,77.92,6138.0,76.8692,76.8692,76.5841,76.5841,6138.0
2024-08-20 12:30:00,77.92,77.97,77.84,77.93,13213.0,76.5841,76.6333,76.5055,76.594,13213.0
2024-08-20 13:00:00,77.88,77.88,77.76,77.8,11410.0,76.5448,76.5448,76.4269,76.4662,11410.0
2024-08-20 13:30:00,77.82,77.83,77.75,77.75,8242.0,76.4858,76.4957,76.417,76.417,8242.0
2024-08-20 14:00:00,77.79,78.03,77.77,77.98,11598.0,76.4564,76.6922,76.4367,76.6431,11598.0
2024-08-20 14:30:00,77.95,78.06,77.84,78.01,21774.0,76.6136,76.7217,76.5055,76.6726,21774.0
2024-08-20 15:00:00,78.0,78.13,77.97,78.11,36699.0,76.6628,76.7905,76.6333,76.7709,36699.0
2024-08-20 15:30:00,78.12,78.19,77.95,78.09,218551.0,76.7807,76.8495,76.6136,76.7512,218551.0
2024-08-21 09:30:00,78.34,79.26,78.34,78.86,52612.0,76.9969,77.9012,76.9969,77.508,52612.0
2024-08-21 10:00:00,78.73,78.73,77.95,78.13,19595.0,77.3802,77.3802,76.6136,76.7905,19595.0
2024-08-21 10:30:00,78.13,78.41,78.09,78.3,20869.0,76.7905,77.0657,76.7512,76.9576,20869.0
2024-08-21 11:00:00,78.25,78.48,78.24,78.48,10233.0,76.9085,77.1345,76.8986,77.1345,10233.0
2024-08-21 11:30:00,78.51,78.54,78.4,78.44,12905.0,77.164,77.1935,77.0559,77.0952,12905.0
2024-08-21 12:00:00,78.44,78.54,78.4,78.42,12657.0,77.0952,77.1935,77.0559,77.0756,12657.0
2024-08-21 12:30:00,78.47,78.78,78.46,78.78,20616.0,77.1247,77.4294,77.1149,77.4294,20616.0
2024-08-21 13:00:00,78.76,78.77,78.59,78.64,20125.0,77.4097,77.4196,77.2426,77.2918,20125.0
2024-08-21 13:30:00,78.61,78.66,78.54,78.59,25990.0,77.2623,77.3114,77.1935,77.2426,25990.0
2024-08-21 14:00:00,78.62,78.79,78.61,78.74,19403.0,77.2721,77.4392,77.2623,77.3901,19403.0
2024-08-21 14:30:00,78.77,78.82,78.71,78.73,20763.0,77.4196,77.4687,77.3606,77.3802,20763.0
2024-08-21 15:00:00,78.73,78.76,78.53,78.62,17201.0,77.3802,77.4097,77.1837,77.2721,17201.0
2024-08-21 15:30:00,78.62,78.83,78.46,78.77,217310.0,77.2721,77.4785,77.1149,77.4196,217310.0
2024-08-22 09:30:00,78.96,79.18,78.45,78.67,16791.0,77.6063,77.8225,77.105,77.3213,16791.0
2024-08-22 10:00:00,78.5,78.62,78.31,78.53,14314.0,77.1542,77.2721,76.9674,77.1837,14314.0
2024-08-22 10:30:00,78.54,78.82,78.52,78.7,18081.0,77.1935,77.4687,77.1738,77.3508,18081.0
2024-08-22 11:00:00,78.7,78.7,78.35,78.42,11438.0,77.3508,77.3508,77.0068,77.0756,11438.0
2024-08-22 11:30:00,78.45,78.7,78.44,78.5,11645.0,77.105,77.3508,77.0952,77.1542,11645.0
2024-08-22 12:00:00,78.49,78.69,78.49,78.52,15466.0,77.1444,77.3409,77.1444,77.1738,15466.0
2024-08-22 12:30:00,78.53,78.58,78.22,78.22,12980.0,77.1837,77.2328,76.879,76.879,12980.0
2024-08-22 13:00:00,78.19,78.31,78.19,78.24,8359.0,76.8495,76.9674,76.8495,76.8986,8359.0
2024-08-22 13:30:00,78.24,78.35,78.15,78.22,12654.0,76.8986,77.0068,76.8102,76.879,12654.0
2024-08-22 14:00:00,78.24,78.51,78.24,78.51,18681.0,76.8986,77.164,76.8986,77.164,18681.0
2024-08-22 14:30:00,78.49,78.54,78.44,78.45,20640.0,77.1444,77.1935,77.0952,77.105,20640.0
2024-08-22 15:00:00,78.46,78.78,78.45,78.73,45556.0,77.1149,77.4294,77.105,77.3802,45556.0
2024-08-22 15:30:00,78.71,78.75,78.54,78.74,179982.0,77.3606,77.3999,77.1935,77.3901,179982.0
2024-08-23 09:30:00,78.89,79.17,78.59,78.92,14474.0,77.5375,77.8127,77.2426,77.567,14474.0
2024-08-23 10:00:00,78.97,79.26,78.9,79.12,37252.0,77.6161,77.9012,77.5473,77.7636,37252.0
2024-08-23 10:30:00,79.12,79.19,78.8,78.92,18094.0,77.7636,77.8324,77.449,77.567,18094.0
2024-08-23 11:00:00,78.87,79.0,78.66,78.67,23593.0,77.5178,77.6456,77.3114,77.3213,23593.0
2024-08-23 11:30:00,78.67,78.89,78.66,78.73,105311.0,77.3213,77.5375,77.3114,77.3802,105311.0
2024-08-23 12:00:00,78.73,79.07,78.66,79.04,160272.0,77.3802,77.7144,77.3114,77.6849,160272.0
2024-08-23 12:30:00,79.03,79.2,79.01,79.18,6192.0,77.6751,77.8422,77.6554,77.8225,6192.0
2024-08-23 13:00:00,79.16,79.23,79.13,79.18,10881.0,77.8029,77.8717,77.7734,77.8225,10881.0
2024-08-23 13:30:00,79.17,79.36,79.17,79.33,8698.0,77.8127,77.9994,77.8127,77.97,8698.0
2024-08-23 14:00:00,79.31,79.33,79.05,79.14,19950.0,77.9503,77.97,77.6948,77.7832,19950.0
2024-08-23 14:30:00,79.15,79.25,79.12,79.13,17070.0,77.793,77.8913,77.7636,77.7734,17070.0
2024-08-23 15:00:00,79.15,79.2,79.06,79.11,22050.0,77.793,77.8422,77.7046,77.7537,22050.0
2024-08-23 15:30:00,79.12,79.38,79.04,79.3,147024.0,77.7636,78.0191,77.6849,77.9405,147024.0
2024-08-26 09:30:00,79.36,80.0,79.27,79.9,23541.0,77.9994,78.6285,77.911,78.5302,23541.0
2024-08-26 10:00:00,79.91,79.99,79.75,79.89,26871.0,78.54,78.6186,78.3828,78.5204,26871.0
2024-08-26 10:30:00,79.89,80.1,79.75,79.75,57156.0,78.5204,78.7268,78.3828,78.3828,57156.0
2024-08-26 11:00:00,79.72,79.78,79.55,79.59,17269.0,78.3533,78.4122,78.1862,78.2255,17269.0
2024-08-26 11:30:00,79.59,79.63,79.53,79.6,12094.0,78.2255,78.2648,78.1665,78.2353,12094.0
2024-08-26 12:00:00,79.57,79.57,79.46,79.47,17288.0,78.2058,78.2058,78.0977,78.1076,17288.0
2024-08-26 12:30:00,79.48,79.59,79.43,79.57,19296.0,78.1174,78.2255,78.0682,78.2058,19296.0
2024-08-26 13:00:00,79.59,79.6,79.44,79.48,24577.0,78.2255,78.2353,78.0781,78.1174,24577.0
2024-08-26 13:30:00,79.48,79.48,79.27,79.28,30525.0,78.1174,78.1174,77.911,77.9208,30525.0
2024-08-26 14:00:00,79.28,79.32,79.21,79.27,20135.0,77.9208,77.9601,77.852,77.911,20135.0
2024-08-26 14:30:00,79.27,79.29,79.19,79.27,18585.0,77.911,77.9306,77.8324,77.911,18585.0
2024-08-26 15:00:00,79.27,79.34,79.18,79.34,39730.0,77.911,77.9798,77.8225,77.9798,39730.0
2024-08-26 15:30:00,79.33,79.33,79.14,79.16,179180.0,77.97,77.97,77.7832,77.8029,179180.0
2024-08-27 09:30:00,79.22,79.8,78.66,79.6,29196.0,77.8618,78.4319,77.3114,78.2353,29196.0
2024-08-27 10:00:00,79.53,79.62,79.37,79.57,24444.0,78.1665,78.255,78.0093,78.2058,24444.0
2024-08-27 10:30:00,79.54,79.62,79.3,79.32,47191.0,78.1764,78.255,77.9405,77.9601,47191.0
2024-08-27 11:00:00,79.34,79.59,79.3,79.46,27773.0,77.9798,78.2255,77.9405,78.0977,27773.0
2024-08-27 11:30:00,79.46,79.46,79.26,79.29,12877.0,78.0977,78.0977,77.9012,77.9306,12877.0
2024-08-27 12:00:00,79.31,79.36,79.18,79.2,13230.0,77.9503,77.9994,77.8225,77.8422,13230.0
2024-08-27 12:30:00,79.17,79.27,79.16,79.25,8728.0,77.8127,77.911,77.8029,77.8913,8728.0
2024-08-27 13:00:00,79.28,79.36,79.25,79.33,9344.0,77.9208,77.9994,77.8913,77.97,9344.0
2024-08-27 13:30:00,79.35,79.42,79.25,79.25,12661.0,77.9896,78.0584,77.8913,77.8913,12661.0
2024-08-27 14:00:00,79.25,79.27,79.1,79.1,17666.0,77.8913,77.911,77.7439,77.7439,17666.0
2024-08-27 14:30:00,79.13,79.17,79.05,79.14,29181.0,77.7734,77.8127,77.6948,77.7832,29181.0
2024-08-27 15:00:00,79.14,79.32,79.14,79.24,25035.0,77.7832,77.9601,77.7832,77.8815,25035.0
2024-08-27 15:30:00,79.26,79.47,79.23,79.25,218936.0,77.9012,78.1076,77.8717,77.8913,218936.0
2024-08-28 09:30:00,79.05,79.76,78.75,79.56,29502.0,77.6948,78.3926,77.3999,78.196,29502.0
2024-08-28 10:00:00,79.56,79.71,79.5,79.6,42142.0,78.196,78.3434,78.137,78.2353,42142.0
2024-08-28 10:30:00,79.61,79.63,79.33,79.63,55005.0,78.2452,78.2648,77.97,78.2648,55005.0
2024-08-28 11:00:00,79.65,79.89,79.5,79.77,29941.0,78.2845,78.5204,78.137,78.4024,29941.0
2024-08-28 11:30:00,79.77,79.79,79.59,79.66,34489.0,78.4024,78.4221,78.2255,78.2943,34489.0
2024-08-28 12:00:00,79.66,79.87,79.54,79.78,102364.0,78.2943,78.5007,78.1764,78.4122,102364.0
2024-08-28 12:30:00,79.86,80.14,79.69,80.13,59548.0,78.4909,78.7661,78.3238,78.7562,59548.0
2024-08-28 13:00:00,80.11,80.15,79.88,79.93,25085.0,78.7366,78.7759,78.5105,78.5597,25085.0
2024-08-28 13:30:00,79.92,80.03,79.65,79.65,20004.0,78.5498,78.658,78.2845,78.2845,20004.0
2024-08-28 14:00:00,79.65,79.72,79.43,79.43,23410.0,78.2845,78.3533,78.0682,78.0682,23410.0
2024-08-28 14:30:00,79.43,79.56,79.37,79.54,99198.0,78.0682,78.196,78.0093,78.1764,99198.0
2024-08-28 15:00:00,79.54,79.72,79.54,79.67,48071.0,78.1764,78.3533,78.1764,78.3041,48071.0
2024-08-28 15:30:00,79.67,79.79,79.49,79.7,279744.0,78.3041,78.4221,78.1272,78.3336,279744.0
2024-08-29 09:30:00,79.99,80.09,79.17,79.41,38225.0,78.6186,78.7169,77.8127,78.0486,38225.0
2024-08-29 10:00:00,79.42,79.91,79.42,79.74,24787.0,78.0584,78.54,78.0584,78.3729,24787.0
2024-08-29 10:30:00,79.8,79.91,79.36,79.56,27017.0,78.4319,78.54,77.9994,78.196,27017.0
2024-08-29 11:00:00,79.56,79.66,79.46,79.66,16745.0,78.196,78.2943,78.0977,78.2943,16745.0
2024-08-29 11:30:00,79.69,79.78,79.59,79.75,19092.0,78.3238,78.4122,78.2255,78.3828,19092.0
2024-08-29 12:00:00,79.78,79.81,79.54,79.67,74117.0,78.4122,78.4417,78.1764,78.3041,74117.0
2024-08-29 12:30:00,79.67,79.67,79.42,79.48,22316.0,78.3041,78.3041,78.0584,78.1174,22316.0
2024-08-29 13:00:00,79.51,79.6,79.37,79.42,14032.0,78.1469,78.2353,78.0093,78.0584,14032.0
2024-08-29 13:30:00,79.46,79.53,79.37,79.41,12860.0,78.0977,78.1665,78.0093,78.0486,12860.0
2024-08-29 14:00:00,79.41,79.48,79.29,79.31,22182.0,78.0486,78.1174,77.9306,77.9503,22182.0
2024-08-29 14:30:00,79.29,79.35,79.04,79.09,39056.0,77.9306,77.9896,77.6849,77.7341,39056.0
2024-08-29 15:00:00,79.09,79.1,78.94,79.08,48046.0,77.7341,77.7439,77.5866,77.7242,48046.0
2024-08-29 15:30:00,79.08,79.12,78.74,79.03,171844.0,77.7242,77.7636,77.3901,77.6751,171844.0
2024-08-30 09:30:00,79.24,79.81,79.24,79.8,19530.0,77.8815,78.4417,77.8815,78.4319,19530.0
2024-08-30 10:00:00,79.84,79.97,79.66,79.67,57876.0,78.4712,78.599,78.2943,78.3041,57876.0
2024-08-30 10:30:00,79.73,79.93,79.67,79.93,40988.0,78.3631,78.5597,78.3041,78.5597,40988.0
2024-08-30 11:00:00,79.9,79.95,79.54,79.65,28688.0,78.5302,78.5793,78.1764,78.2845,28688.0
2024-08-30 11:30:00,79.63,79.7,79.46,79.66,12903.0,78.2648,78.3336,78.0977,78.2943,12903.0
2024-08-30 12:00:00,79.65,79.76,79.56,79.58,20783.0,78.2845,78.3926,78.196,78.2157,20783.0
2024-08-30 12:30:00,79.57,79.74,79.53,79.59,26295.0,78.2058,78.3729,78.1665,78.2255,26295.0
2024-08-30 13:00:00,79.59,79.67,79.43,79.48,16074.0,78.2255,78.3041,78.0682,78.1174,16074.0
2024-08-30 13:30:00,79.5,79.5,79.35,79.36,19932.0,78.137,78.137,77.9896,77.9994,19932.0
2024-08-30 14:00:00,79.35,79.45,79.33,79.38,29972.0,77.9896,78.0879,77.97,78.0191,29972.0
2024-08-30 14:30:00,79.4,79.57,79.32,79.46,34540.0,78.0388,78.2058,77.9601,78.0977,34540.0
2024-08-30 15:00:00,79.46,79.79,79.42,79.75,80159.0,78.0977,78.4221,78.0584,78.3828,80159.0
2024-08-30 15:30:00,79.75,80.11,79.74,80.01,352230.0,78.3828,78.7366,78.3729,78.6383,352230.0
2024-09-03 09:30:00,80.04,80.79,79.98,80.77,46224.0,78.6678,79.4049,78.6088,79.3853,46224.0
2024-09-03 10:00:00,80.8,81.1,80.73,81.09,99022.0,79.4148,79.7096,79.346,79.6998,99022.0
2024-09-03 10:30:00,81.11,81.27,80.62,80.9,364389.0,79.7194,79.8767,79.2378,79.513,364389.0
2024-09-03 11:00:00,80.91,81.01,80.66,80.74,71025.0,79.5229,79.6212,79.2772,79.3558,71025.0
2024-09-03 11:30:00,80.77,81.05,80.77,80.95,111441.0,79.3853,79.6605,79.3853,79.5622,111441.0
2024-09-03 12:00:00,80.95,81.64,80.91,81.63,86837.0,79.5622,80.2404,79.5229,80.2305,86837.0
2024-09-03 12:30:00,81.61,81.68,81.39,81.47,61339.0,80.2109,80.2797,79.9946,80.0733,61339.0
2024-09-03 13:00:00,81.46,81.76,81.43,81.72,63975.0,80.0634,80.3583,80.034,80.319,63975.0
2024-09-03 13:30:00,81.72,81.88,81.64,81.73,106780.0,80.319,80.4762,80.2404,80.3288,106780.0
2024-09-03 14:00:00,81.73,81.79,81.6,81.62,99194.0,80.3288,80.3878,80.201,80.2207,99194.0
2024-09-03 14:30:00,81.6,81.6,81.27,81.37,94276.0,80.201,80.201,79.8767,79.975,94276.0
2024-09-03 15:00:00,81.37,81.37,81.03,81.22,94905.0,79.975,79.975,79.6408,79.8276,94905.0
2024-09-03 15:30:00,81.22,81.28,80.9,81.21,417582.0,79.8276,79.8865,79.513,79.8177,417582.0
2024-09-04 09:30:00,81.22,82.6,81.22,82.38,107824.0,79.8276,81.1839,79.8276,80.9677,107824.0
2024-09-04 10:00:00,82.39,82.68,81.81,82.11,99555.0,80.9775,81.2625,80.4074,80.7023,99555.0
2024-09-04 10:30:00,82.09,82.1,81.74,81.95,90476.0,80.6826,80.6925,80.3386,80.545,90476.0
2024-09-04 11:00:00,81.95,82.01,81.7,81.82,308622.0,80.545,80.604,80.2993,80.4173,308622.0
2024-09-04 11:30:00,81.81,82.12,81.69,81.75,128627.0,80.4074,80.7121,80.2895,80.3485,128627.0
2024-09-04 12:00:00,81.75,82.07,81.75,82.05,394056.0,80.3485,80.663,80.3485,80.6433,394056.0
2024-09-04 12:30:00,82.03,82.17,81.67,81.7,73384.0,80.6237,80.7613,80.2698,80.2993,73384.0
2024-09-04 13:00:00,81.69,81.7,81.3,81.32,117884.0,80.2895,80.2993,79.9062,79.9258,117884.0
2024-09-04 13:30:00,81.32,81.35,80.96,80.97,130282.0,79.9258,79.9553,79.572,79.5818,130282.0
2024-09-04 14:00:00,80.99,81.2,80.95,81.2,276693.0,79.6015,79.8079,79.5622,79.8079,276693.0
2024-09-04 14:30:00,81.2,81.48,81.18,81.47,53871.0,79.8079,80.0831,79.7882,80.0733,53871.0
2024-09-04 15:00:00,81.45,81.91,81.44,81.89,76347.0,80.0536,80.5057,80.0438,80.4861,76347.0
2024-09-04 15:30:00,81.9,82.37,81.77,82.07,354108.0,80.4959,80.9578,80.3681,80.663,354108.0
2024-09-05 09:30:00,82.61,83.08,82.25,82.47,101926.0,81.1937,81.6557,80.8399,81.0561,101926.0
2024-09-05 10:00:00,82.5,82.69,82.2,82.5,185568.0,81.0856,81.2724,80.7908,81.0856,185568.0
2024-09-05 10:30:00,82.5,82.65,82.45,82.48,216641.0,81.0856,81.233,81.0365,81.066,216641.0
2024-09-05 11:00:00,82.47,82.55,82.27,82.47,59935.0,81.0561,81.1348,80.8596,81.0561,59935.0
2024-09-05 11:30:00,82.47,82.57,82.29,82.29,176788.0,81.0561,81.1544,80.8792,80.8792,176788.0
2024-09-05 12:00:00,82.29,82.53,82.24,82.51,79828.0,80.8792,81.1151,80.8301,81.0954,79828.0
2024-09-05 12:30:00,82.51,83.0,82.39,82.94,220222.0,81.0954,81.577,80.9775,81.5181,220222.0
2024-09-05 13:00:00,82.95,83.01,82.85,82.88,37518.0,81.5279,81.5869,81.4296,81.4591,37518.0
2024-09-05 13:30:00,82.89,83.18,82.87,83.17,40443.0,81.4689,81.754,81.4493,81.7441,40443.0
2024-09-05 14:00:00,83.17,83.27,83.11,83.17,41422.0,81.7441,81.8424,81.6852,81.7441,41422.0
2024-09-05 14:30:00,83.17,83.48,83.11,83.38,75025.0,81.7441,82.0488,81.6852,81.9505,75025.0
2024-09-05 15:00:00,83.38,83.39,83.18,83.31,99078.0,81.9505,81.9604,81.754,81.8817,99078.0
2024-09-05 15:30:00,83.31,83.34,82.88,83.03,312941.0,81.8817,81.9112,81.4591,81.6065,312941.0
2024-09-06 09:30:00,83.08,83.56,83.08,83.37,23013.0,81.6557,82.1274,81.6557,81.9407,23013.0
2024-09-06 10:00:00,83.43,83.58,83.07,83.17,17937.0,81.9997,82.1471,81.6458,81.7441,17937.0
2024-09-06 10:30:00,83.16,83.18,82.89,83.07,80895.0,81.7343,81.754,81.4689,81.6458,80895.0
2024-09-06 11:00:00,83.1,83.55,82.67,82.72,51003.0,81.6753,82.1176,81.2527,81.3018,51003.0
2024-09-06 11:30:00,82.7,82.86,82.65,82.78,50437.0,81.2822,81.4394,81.233,81.3608,50437.0
2024-09-06 12:00:00,82.8,83.06,82.79,83.05,26620.0,81.3805,81.636,81.3706,81.6262,26620.0
2024-09-06 12:30:00,83.04,83.27,82.97,83.22,28107.0,81.6164,81.8424,81.5476,81.7933,28107.0
2024-09-06 13:00:00,83.22,83.31,83.04,83.26,25740.0,81.7933,81.8817,81.6164,81.8326,25740.0
2024-09-06 13:30:00,83.24,83.29,83.11,83.24,18256.0,81.8129,81.8621,81.6852,81.8129,18256.0
2024-09-06 14:00:00,83.27,83.28,83.13,83.25,25510.0,81.8424,81.8522,81.7048,81.8228,25510.0
2024-09-06 14:30:00,83.26,83.32,83.16,83.27,28917.0,81.8326,81.8916,81.7343,81.8424,28917.0
2024-09-06 15:00:00,83.28,83.43,83.2,83.24,75853.0,81.8522,81.9997,81.7736,81.8129,75853.0
2024-09-06 15:30:00,83.22,83.26,82.81,82.9,345735.0,81.7933,81.8326,81.3903,81.4788,345735.0
2024-09-09 09:30:00,83.04,83.12,82.32,83.0,253010.0,81.6164,81.695,80.9087,81.577,253010.0
2024-09-09 10:00:00,83.0,83.51,82.97,83.33,332595.0,81.577,82.0783,81.5476,81.9014,332595.0
2024-09-09 10:30:00,83.34,83.58,83.33,83.46,87586.0,81.9112,82.1471,81.9014,82.0292,87586.0
2024-09-09 11:00:00,83.44,83.44,83.12,83.19,33020.0,82.0095,82.0095,81.695,81.7638,33020.0
2024-09-09 11:30:00,83.19,83.61,83.19,83.47,122316.0,81.7638,82.1766,81.7638,82.039,122316.0
2024-09-09 12:00:00,83.45,83.84,83.45,83.79,22144.0,82.0193,82.4026,82.0193,82.3535,22144.0
2024-09-09 12:30:00,83.78,83.79,83.64,83.67,40552.0,82.3437,82.3535,82.2061,82.2356,40552.0
2024-09-09 13:00:00,83.65,83.65,83.48,83.49,53918.0,82.2159,82.2159,82.0488,82.0586,53918.0
2024-09-09 13:30:00,83.49,83.69,83.47,83.57,110281.0,82.0586,82.2552,82.039,82.1373,110281.0
2024-09-09 14:00:00,83.55,83.62,83.12,83.15,61706.0,82.1176,82.1864,81.695,81.7245,61706.0
2024-09-09 14:30:00,83.14,83.23,82.86,82.88,245350.0,81.7146,81.8031,81.4394,81.4591,245350.0
2024-09-09 15:00:00,82.86,83.1,82.81,83.1,111575.0,81.4394,81.6753,81.3903,81.6753,111575.0
2024-09-09 15:30:00,83.1,83.39,83.02,83.28,294101.0,81.6753,81.9604,81.5967,81.8522,294101.0
2024-09-10 09:30:00,83.32,84.14,83.27,83.79,32980.0,81.8916,82.6975,81.8424,82.3535,32980.0
2024-09-10 10:00:00,83.79,83.79,83.46,83.59,107861.0,82.3535,82.3535,82.0292,82.1569,107861.0
2024-09-10 10:30:00,83.58,84.19,83.57,84.18,148155.0,82.1471,82.7466,82.1373,82.7368,148155.0
2024-09-10 11:00:00,84.19,84.5,84.18,84.32,40095.0,82.7466,83.0513,82.7368,82.8744,40095.0
2024-09-10 11:30:00,84.3,84.48,84.15,84.2,64339.0,82.8548,83.0317,82.7073,82.7565,64339.0
2024-09-10 12:00:00,84.2,84.21,83.79,83.86,29173.0,82.7565,82.7663,82.3535,82.4223,29173.0
2024-09-10 12:30:00,83.87,84.09,83.87,84.06,23160.0,82.4321,82.6484,82.4321,82.6189,23160.0
2024-09-10 13:00:00,84.05,84.19,84.05,84.14,29194.0,82.609,82.7466,82.609,82.6975,29194.0
2024-09-10 13:30:00,84.13,84.18,83.68,83.68,32349.0,82.6877,82.7368,82.2454,82.2454,32349.0
2024-09-10 14:00:00,83.69,83.73,83.49,83.5,43139.0,82.2552,82.2945,82.0586,82.0685,43139.0
2024-09-10 14:30:00,83.5,83.56,83.4,83.48,40400.0,82.0685,82.1274,81.9702,82.0488,40400.0
2024-09-10 15:00:00,83.48,83.67,83.4,83.61,84978.0,82.0488,82.2356,81.9702,82.1766,84978.0
2024-09-10 15:30:00,83.6,83.82,83.48,83.8,261672.0,82.1668,82.383,82.0488,82.3633,261672.0
2024-09-11 09:30:00,83.56,83.56,82.47,82.8,53927.0,82.1274,82.1274,81.0561,81.3805,53927.0
2024-09-11 10:00:00,82.73,82.91,82.39,82.42,28325.0,81.3117,81.4886,80.9775,81.007,28325.0
2024-09-11 10:30:00,82.44,82.75,82.38,82.73,23409.0,81.0266,81.3313,80.9677,81.3117,23409.0
2024-09-11 11:00:00,82.7,82.8,82.58,82.73,24247.0,81.2822,81.3805,81.1642,81.3117,24247.0
2024-09-11 11:30:00,82.72,82.89,82.7,82.75,25172.0,81.3018,81.4689,81.2822,81.3313,25172.0
2024-09-11 12:00:00,82.75,82.9,82.57,82.66,21580.0,81.3313,81.4788,81.1544,81.2429,21580.0
2024-09-11 12:30:00,82.69,82.87,82.58,82.81,21306.0,81.2724,81.4493,81.1642,81.3903,21306.0
2024-09-11 13:00:00,82.84,82.88,82.55,82.57,24428.0,81.4198,81.4591,81.1348,81.1544,24428.0
2024-09-11 13:30:00,82.57,82.59,82.38,82.41,17520.0,81.1544,81.1741,80.9677,80.9972,17520.0
2024-09-11 14:00:00,82.42,82.43,82.22,82.26,19944.0,81.007,81.0168,80.8104,80.8497,19944.0
2024-09-11 14:30:00,82.25,82.57,82.2,82.55,23074.0,80.8399,81.1544,80.7908,81.1348,23074.0
2024-09-11 15:00:00,82.55,82.64,82.42,82.64,35242.0,81.1348,81.2232,81.007,81.2232,35242.0
2024-09-11 15:30:00,82.65,82.7,82.5,82.6,145783.0,81.233,81.2822,81.0856,81.1839,145783.0
2024-09-12 09:30:00,82.35,82.69,81.87,82.16,46059.0,80.9382,81.2724,80.4664,80.7514,46059.0
2024-09-12 10:00:00,82.14,82.34,82.02,82.18,47019.0,80.7318,80.9284,80.6138,80.7711,47019.0
2024-09-12 10:30:00,82.19,82.62,82.08,82.2,51401.0,80.7809,81.2036,80.6728,80.7908,51401.0
2024-09-12 11:00:00,82.26,82.63,82.23,82.44,41064.0,80.8497,81.2134,80.8202,81.0266,41064.0
2024-09-12 11:30:00,82.44,82.68,82.39,82.55,79532.0,81.0266,81.2625,80.9775,81.1348,79532.0
2024-09-12 12:00:00,82.56,82.63,82.49,82.55,53230.0,81.1446,81.2134,81.0758,81.1348,53230.0
2024-09-12 12:30:00,82.53,82.86,82.53,82.8,60301.0,81.1151,81.4394,81.1151,81.3805,60301.0
2024-09-12 13:00:00,82.79,82.88,82.77,82.81,36576.0,81.3706,81.4591,81.351,81.3903,36576.0
2024-09-12 13:30:00,82.81,82.86,82.66,82.66,54443.0,81.3903,81.4394,81.2429,81.2429,54443.0
2024-09-12 14:00:00,82.65,82.79,82.6,82.76,20295.0,81.233,81.3706,81.1839,81.3412,20295.0
2024-09-12 14:30:00,82.76,82.89,82.74,82.82,18902.0,81.3412,81.4689,81.3215,81.4001,18902.0
2024-09-12 15:00:00,82.84,83.15,82.8,83.14,38635.0,81.4198,81.7245,81.3805,81.7146,38635.0
2024-09-12 15:30:00,83.16,83.27,83.06,83.19,215765.0,81.7343,81.8424,81.636,81.7638,215765.0
2024-09-13 09:30:00,83.21,83.55,83.01,83.45,50074.0,81.7834,82.1176,81.5869,82.0193,50074.0
2024-09-13 10:00:00,83.42,83.63,83.29,83.59,60122.0,81.9898,82.1962,81.8621,82.1569,60122.0
2024-09-13 10:30:00,83.61,83.66,83.26,83.36,37896.0,82.1766,82.2257,81.8326,81.9309,37896.0
2024-09-13 11:00:00,83.33,83.47,83.27,83.43,24505.0,81.9014,82.039,81.8424,81.9997,24505.0
2024-09-13 11:30:00,83.45,83.84,83.45,83.76,43836.0,82.0193,82.4026,82.0193,82.324,43836.0
2024-09-13 12:00:00,83.74,83.76,83.53,83.62,14883.0,82.3044,82.324,82.098,82.1864,14883.0
2024-09-13 12:30:00,83.63,83.97,83.62,83.86,23282.0,82.1962,82.5304,82.1864,82.4223,23282.0
2024-09-13 13:00:00,83.84,83.89,83.53,83.68,48791.0,82.4026,82.4518,82.098,82.2454,48791.0
2024-09-13 13:30:00,83.7,83.83,83.68,83.72,15524.0,82.265,82.3928,82.2454,82.2847,15524.0
2024-09-13 14:00:00,83.72,83.76,83.54,83.57,29851.0,82.2847,82.324,82.1078,82.1373,29851.0
2024-09-13 14:30:00,83.56,83.56,83.49,83.52,21016.0,82.1274,82.1274,82.0586,82.0881,21016.0
2024-09-13 15:00:00,83.52,83.6,83.47,83.58,21961.0,82.0881,82.1668,82.039,82.1471,21961.0
2024-09-13 15:30:00,83.58,83.91,83.56,83.77,176761.0,82.1471,82.4714,82.1274,82.3338,176761.0
2024-09-16 09:30:00,84.5,85.49,84.2,84.91,98195.0,83.0513,84.0244,82.7565,83.4543,98195.0
2024-09-16 10:00:00,84.92,84.96,84.51,84.59,17173.0,83.4641,83.5034,83.0612,83.1398,17173.0
2024-09-16 10:30:00,84.61,84.61,84.34,84.4,95247.0,83.1594,83.1594,82.8941,82.953,95247.0
2024-09-16 11:00:00,84.41,84.57,84.37,84.38,10121.0,82.9629,83.1201,82.9236,82.9334,10121.0
2024-09-16 11:30:00,84.35,84.78,84.34,84.69,22440.0,82.9039,83.3265,82.8941,83.2381,22440.0
2024-09-16 12:00:00,84.69,84.89,84.68,84.8,19935.0,83.2381,83.4346,83.2282,83.3462,19935.0
2024-09-16 12:30:00,84.79,84.94,84.75,84.86,14669.0,83.3364,83.4838,83.297,83.4052,14669.0
2024-09-16 13:00:00,84.85,84.88,84.71,84.87,21507.0,83.3953,83.4248,83.2577,83.415,21507.0
2024-09-16 13:30:00,84.88,84.98,84.85,84.96,22102.0,83.4248,83.5231,83.3953,83.5034,22102.0
2024-09-16 14:00:00,84.97,85.02,84.88,84.95,16796.0,83.5133,83.5624,83.4248,83.4936,16796.0
2024-09-16 14:30:00,84.96,85.02,84.91,84.95,20030.0,83.5034,83.5624,83.4543,83.4936,20030.0
2024-09-16 15:00:00,84.97,84.97,84.71,84.71,23096.0,83.5133,83.5133,83.2577,83.2577,23096.0
2024-09-16 15:30:00,84.71,84.83,84.66,84.77,190840.0,83.2577,83.3757,83.2086,83.3167,190840.0
2024-09-17 09:30:00,84.73,85.15,84.57,84.58,109736.0,83.2774,83.6902,83.1201,83.13,109736.0
2024-09-17 10:00:00,84.65,85.24,84.58,84.98,39236.0,83.1988,83.7786,83.13,83.5231,39236.0
2024-09-17 10:30:00,84.96,85.05,84.69,84.88,27573.0,83.5034,83.5919,83.2381,83.4248,27573.0
2024-09-17 11:00:00,84.86,84.99,84.82,84.92,23477.0,83.4052,83.5329,83.3658,83.4641,23477.0
2024-09-17 11:30:00,84.92,85.24,84.85,84.85,81511.0,83.4641,83.7786,83.3953,83.3953,81511.0
2024-09-17 12:00:00,84.85,85.04,84.81,84.96,13179.0,83.3953,83.5821,83.356,83.5034,13179.0
2024-09-17 12:30:00,84.98,84.98,84.64,84.79,16801.0,83.5231,83.5231,83.1889,83.3364,16801.0
2024-09-17 13:00:00,84.75,84.84,84.72,84.75,9925.0,83.297,83.3855,83.2676,83.297,9925.0
2024-09-17 13:30:00,84.75,84.75,84.49,84.54,27559.0,83.297,83.297,83.0415,83.0906,27559.0
2024-09-17 14:00:00,84.51,84.82,84.51,84.72,42703.0,83.0612,83.3658,83.0612,83.2676,42703.0
2024-09-17 14:30:00,84.72,84.81,84.64,84.75,30148.0,83.2676,83.356,83.1889,83.297,30148.0
2024-09-17 15:00:00,84.71,84.73,84.59,84.67,37952.0,83.2577,83.2774,83.1398,83.2184,37952.0
2024-09-17 15:30:00,84.67,84.8,84.38,84.53,217672.0,83.2184,83.3462,82.9334,83.0808,217672.0
2024-09-18 09:30:00,84.25,84.58,83.83,84.33,67540.0,82.8056,83.13,82.3928,82.8842,67540.0
2024-09-18 10:00:00,84.33,84.54,84.27,84.34,57464.0,82.8842,83.0906,82.8253,82.8941,57464.0
2024-09-18 10:30:00,84.3,84.33,84.06,84.1,22653.0,82.8548,82.8842,82.6189,82.6582,22653.0
2024-09-18 11:00:00,84.08,84.31,84.07,84.1,42186.0,82.6385,82.8646,82.6287,82.6582,42186.0
2024-09-18 11:30:00,84.03,84.27,83.99,84.27,29064.0,82.5894,82.8253,82.5501,82.8253,29064.0
2024-09-18 12:00:00,84.28,84.3,84.05,84.09,37460.0,82.8351,82.8548,82.609,82.6484,37460.0
2024-09-18 12:30:00,84.09,84.35,84.0,84.21,58396.0,82.6484,82.9039,82.5599,82.7663,58396.0
2024-09-18 13:00:00,84.23,84.38,84.19,84.38,24920.0,82.786,82.9334,82.7466,82.9334,24920.0
2024-09-18 13:30:00,84.38,84.41,84.23,84.26,16289.0,82.9334,82.9629,82.786,82.8154,16289.0
2024-09-18 14:00:00,84.26,84.71,84.03,84.04,19856.0,82.8154,83.2577,82.5894,82.5992,19856.0
2024-09-18 14:30:00,84.01,84.15,83.53,83.84,42456.0,82.5697,82.7073,82.098,82.4026,42456.0
2024-09-18 15:00:00,83.82,84.51,83.77,84.28,40620.0,82.383,83.0612,82.3338,82.8351,40620.0
2024-09-18 15:30:00,84.29,84.29,83.73,83.93,207386.0,82.8449,82.8449,82.2945,82.4911,207386.0
2024-09-19 09:30:00,83.98,84.0,83.07,83.89,142953.0,82.5402,82.5599,81.6458,82.4518,142953.0
2024-09-19 10:00:00,83.87,83.95,82.54,82.77,102555.0,82.4321,82.5108,81.1249,81.351,102555.0
2024-09-19 10:30:00,82.78,83.37,82.77,83.25,64839.0,81.3608,81.9407,81.351,81.8228,64839.0
2024-09-19 11:00:00,83.27,83.29,82.87,82.9,36166.0,81.8424,81.8621,81.4493,81.4788,36166.0
2024-09-19 11:30:00,82.9,83.09,82.6,82.98,57584.0,81.4788,81.6655,81.1839,81.5574,57584.0
2024-09-19 12:00:00,82.99,83.06,82.85,82.95,50906.0,81.5672,81.636,81.4296,81.5279,50906.0
2024-09-19 12:30:00,82.94,83.1,82.82,83.08,35568.0,81.5181,81.6753,81.4001,81.6557,35568.0
2024-09-19 13:00:00,83.08,83.27,83.03,83.14,62835.0,81.6557,81.8424,81.6065,81.7146,62835.0
2024-09-19 13:30:00,83.14,83.27,83.09,83.16,34936.0,81.7146,81.8424,81.6655,81.7343,34936.0
2024-09-19 14:00:00,83.17,83.22,82.94,83.1,47422.0,81.7441,81.7933,81.5181,81.6753,47422.0
2024-09-19 14:30:00,83.14,83.35,83.13,83.28,44604.0,81.7146,81.921,81.7048,81.8522,44604.0
2024-09-19 15:00:00,83.28,83.44,83.26,83.3,48749.0,81.8522,82.0095,81.8326,81.8719,48749.0
2024-09-19 15:30:00,83.29,83.39,83.1,83.34,235430.0,81.8621,81.9604,81.6753,81.9112,235430.0
2024-09-20 09:30:00,83.22,83.29,82.65,83.26,270095.0,81.7933,81.8621,81.233,81.8326,270095.0
2024-09-20 10:00:00,83.26,83.29,82.97,83.1,43434.0,81.8326,81.8621,81.5476,81.6753,43434.0
2024-09-20 10:30:00,83.12,83.19,82.99,83.13,35926.0,81.695,81.7638,81.5672,81.7048,35926.0
2024-09-20 11:00:00,83.14,83.14,82.96,83.02,24733.0,81.7146,81.7146,81.5377,81.5967,24733.0
2024-09-20 11:30:00,83.01,83.01,82.82,82.83,21114.0,81.5869,81.5869,81.4001,81.41,21114.0
2024-09-20 12:00:00,82.81,82.89,82.68,82.76,18131.0,81.3903,81.4689,81.2625,81.3412,18131.0
2024-09-20 12:30:00,82.76,82.97,82.75,82.88,21032.0,81.3412,81.5476,81.3313,81.4591,21032.0
2024-09-20 13:00:00,82.9,82.99,82.81,82.98,33430.0,81.4788,81.5672,81.3903,81.5574,33430.0
2024-09-20 13:30:00,82.99,83.19,82.97,83.14,32859.0,81.5672,81.7638,81.5476,81.7146,32859.0
2024-09-20 14:00:00,83.13,83.15,82.83,82.87,35525.0,81.7048,81.7245,81.41,81.4493,35525.0
2024-09-20 14:30:00,82.83,83.06,82.72,83.02,37030.0,81.41,81.636,81.3018,81.5967,37030.0
2024-09-20 15:00:00,83.03,83.03,82.77,82.82,53607.0,81.6065,81.6065,81.351,81.4001,53607.0
2024-09-20 15:30:00,82.81,83.05,82.56,83.0,516027.0,81.3903,81.6262,81.1446,81.577,516027.0
2024-09-23 09:30:00,82.92,83.18,82.65,83.16,84523.0,81.4984,81.754,81.233,81.7343,84523.0
2024-09-23 10:00:00,83.09,83.4,83.09,83.35,71326.0,81.6655,81.9702,81.6655,81.921,71326.0
2024-09-23 10:30:00,83.34,83.48,83.27,83.42,56702.0,81.9112,82.0488,81.8424,81.9898,56702.0
2024-09-23 11:00:00,83.4,83.76,83.39,83.67,51297.0,81.9702,82.324,81.9604,82.2356,51297.0
2024-09-23 11:30:00,83.68,83.7,83.23,83.26,27387.0,82.2454,82.265,81.8031,81.8326,27387.0
2024-09-23 12:00:00,83.25,83.4,83.24,83.4,34346.0,81.8228,81.9702,81.8129,81.9702,34346.0
2024-09-23 12:30:00,83.4,83.41,83.22,83.32,22826.0,81.9702,81.98,81.7933,81.8916,22826.0
2024-09-23 13:00:00,83.3,83.34,83.18,83.28,27892.0,81.8719,81.9112,81.754,81.8522,27892.0
2024-09-23 13:30:00,83.28,83.3,83.18,83.22,12345.0,81.8522,81.8719,81.754,81.7933,12345.0
2024-09-23 14:00:00,83.2,83.25,83.1,83.19,23503.0,81.7736,81.8228,81.6753,81.7638,23503.0
2024-09-23 14:30:00,83.19,83.26,83.14,83.19,28510.0,81.7638,81.8326,81.7146,81.7638,28510.0
2024-09-23 15:00:00,83.18,83.22,83.07,83.08,38531.0,81.754,81.7933,81.6458,81.6557,38531.0
2024-09-23 15:30:00,83.07,83.28,83.06,83.17,256178.0,81.6458,81.8522,81.636,81.7441,256178.0
2024-09-24 09:30:00,83.04,83.68,82.73,83.65,112316.0,81.6164,82.2454,81.3117,82.2159,112316.0
2024-09-24 10:00:00,83.62,83.81,83.48,83.52,56623.0,82.1864,82.3732,82.0488,82.0881,56623.0
2024-09-24 10:30:00,83.52,83.73,83.42,83.61,298895.0,82.0881,82.2945,81.9898,82.1766,298895.0
2024-09-24 11:00:00,83.6,83.68,83.5,83.62,31679.0,82.1668,82.2454,82.0685,82.1864,31679.0
2024-09-24 11:30:00,83.62,83.65,83.28,83.4,49570.0,82.1864,82.2159,81.8522,81.9702,49570.0
2024-09-24 12:00:00,83.39,83.43,83.26,83.34,21259.0,81.9604,81.9997,81.8326,81.9112,21259.0
2024-09-24 12:30:00,83.34,83.36,83.27,83.28,20945.0,81.9112,81.9309,81.8424,81.8522,20945.0
2024-09-24 13:00:00,83.28,83.35,83.19,83.29,19504.0,81.8522,81.921,81.7638,81.8621,19504.0
2024-09-24 13:30:00,83.26,83.5,83.24,83.44,38133.0,81.8326,82.0685,81.8129,82.0095,38133.0
2024-09-24 14:00:00,83.48,83.67,83.44,83.64,115879.0,82.0488,82.2356,82.0095,82.2061,115879.0
2024-09-24 14:30:00,83.61,83.75,83.6,83.7,74326.0,82.1766,82.3142,82.1668,82.265,74326.0
2024-09-24 15:00:00,83.71,83.76,83.6,83.71,55497.0,82.2749,82.324,82.1668,82.2749,55497.0
2024-09-24 15:30:00,83.7,83.77,83.5,83.77,202324.0,82.265,82.3338,82.0685,82.3338,202324.0
2024-09-25 09:30:00,84.04,84.04,83.48,83.5,36325.0,82.5992,82.5992,82.0488,82.0685,36325.0
2024-09-25 10:00:00,83.52,83.58,83.26,83.38,20319.0,82.0881,82.1471,81.8326,81.9505,20319.0
2024-09-25 10:30:00,83.33,83.55,83.12,83.55,24943.0,81.9014,82.1176,81.695,82.1176,24943.0
2024-09-25 11:00:00,83.56,83.76,83.45,83.75,25806.0,82.1274,82.324,82.0193,82.3142,25806.0
2024-09-25 11:30:00,83.74,83.76,83.5,83.6,20449.0,82.3044,82.324,82.0685,82.1668,20449.0
2024-09-25 12:00:00,83.56,83.64,83.47,83.55,18437.0,82.1274,82.2061,82.039,82.1176,18437.0
2024-09-25 12:30:00,83.56,83.59,83.45,83.48,19381.0,82.1274,82.1569,82.0193,82.0488,19381.0
2024-09-25 13:00:00,83.47,83.51,83.29,83.42,29569.0,82.039,82.0783,81.8621,81.9898,29569.0
2024-09-25 13:30:00,83.41,83.53,83.36,83.47,18478.0,81.98,82.098,81.9309,82.039,18478.0
2024-09-25 14:00:00,83.48,83.53,83.44,83.44,21454.0,82.0488,82.098,82.0095,82.0095,21454.0
2024-09-25 14:30:00,83.43,83.52,83.41,83.5,23710.0,81.9997,82.0881,81.98,82.0685,23710.0
2024-09-25 15:00:00,83.51,83.63,83.47,83.59,46506.0,82.0783,82.1962,82.039,82.1569,46506.0
2024-09-25 15:30:00,83.59,83.61,83.32,83.37,220666.0,82.1569,82.1766,81.8916,81.9407,220666.0
2024-09-26 09:30:00,83.1,83.34,82.78,83.19,77462.0,81.6753,81.9112,81.3608,81.7638,77462.0
2024-09-26 10:00:00,83.25,83.29,82.87,83.02,48450.0,81.8228,81.8621,81.4493,81.5967,48450.0
2024-09-26 10:30:00,83.02,83.41,83.01,83.31,56094.0,81.5967,81.98,81.5869,81.8817,56094.0
2024-09-26 11:00:00,83.31,83.43,83.17,83.17,34403.0,81.8817,81.9997,81.7441,81.7441,34403.0
2024-09-26 11:30:00,83.17,83.24,83.08,83.21,29029.0,81.7441,81.8129,81.6557,81.7834,29029.0
2024-09-26 12:00:00,83.19,83.36,83.18,83.3,94522.0,81.7638,81.9309,81.754,81.8719,94522.0
2024-09-26 12:30:00,83.3,83.45,83.24,83.45,22743.0,81.8719,82.0193,81.8129,82.0193,22743.0
2024-09-26 13:00:00,83.44,83.56,83.43,83.55,29669.0,82.0095,82.1274,81.9997,82.1176,29669.0
2024-09-26 13:30:00,83.55,83.6,83.37,83.45,26059.0,82.1176,82.1668,81.9407,82.0193,26059.0
2024-09-26 14:00:00,83.44,83.48,83.29,83.3,31207.0,82.0095,82.0488,81.8621,81.8719,31207.0
2024-09-26 14:30:00,83.29,83.41,83.24,83.31,48837.0,81.8621,81.98,81.8129,81.8817,48837.0
2024-09-26 15:00:00,83.33,83.34,83.1,83.15,52004.0,81.9014,81.9112,81.6753,81.7245,52004.0
2024-09-26 15:30:00,83.16,83.32,83.06,83.24,195376.0,81.7343,81.8916,81.636,81.8129,195376.0
2024-09-27 09:30:00,83.6,83.64,83.29,83.48,48430.0,82.1668,82.2061,81.8621,82.0488,48430.0
2024-09-27 10:00:00,83.53,83.81,83.35,83.75,71555.0,82.098,82.3732,81.921,82.3142,71555.0
2024-09-27 10:30:00,83.73,83.91,83.73,83.88,67706.0,82.2945,82.4714,82.2945,82.442,67706.0
2024-09-27 11:00:00,83.89,84.29,83.87,84.19,65401.0,82.4518,82.8449,82.4321,82.7466,65401.0
2024-09-27 11:30:00,84.2,84.21,83.82,83.86,96428.0,82.7565,82.7663,82.383,82.4223,96428.0
2024-09-27 12:00:00,83.86,83.87,83.63,83.7,50915.0,82.4223,82.4321,82.1962,82.265,50915.0
2024-09-27 12:30:00,83.69,83.69,83.37,83.48,60131.0,82.2552,82.2552,81.9407,82.0488,60131.0
2024-09-27 13:00:00,83.46,83.6,83.37,83.52,33927.0,82.0292,82.1668,81.9407,82.0881,33927.0
2024-09-27 13:30:00,83.56,83.58,83.31,83.35,53189.0,82.1274,82.1471,81.8817,81.921,53189.0
2024-09-27 14:00:00,83.35,83.42,83.22,83.41,40659.0,81.921,81.9898,81.7933,81.98,40659.0
2024-09-27 14:30:00,83.46,83.48,83.27,83.46,47457.0,82.0292,82.0488,81.8424,82.0292,47457.0
2024-09-27 15:00:00,83.46,83.49,83.39,83.39,47339.0,82.0292,82.0586,81.9604,81.9604,47339.0
2024-09-27 15:30:00,83.39,83.44,83.06,83.21,371390.0,81.9604,82.0095,81.636,81.7834,371390.0
2024-09-30 09:30:00,83.15,83.15,81.92,83.09,183712.0,81.7245,81.7245,80.5156,81.6655,183712.0
2024-09-30 10:00:00,83.05,83.11,82.74,82.78,115736.0,81.6262,81.6852,81.3215,81.3608,115736.0
2024-09-30 10:30:00,82.77,83.22,82.74,83.03,136345.0,81.351,81.7933,81.3215,81.6065,136345.0
2024-09-30 11:00:00,83.03,83.06,82.71,82.73,81416.0,81.6065,81.636,81.292,81.3117,81416.0
2024-09-30 11:30:00,82.72,82.87,82.69,82.72,51982.0,81.3018,81.4493,81.2724,81.3018,51982.0
2024-09-30 12:00:00,82.75,82.8,82.68,82.78,73924.0,81.3313,81.3805,81.2625,81.3608,73924.0
2024-09-30 12:30:00,82.75,82.79,82.61,82.72,53530.0,81.3313,81.3706,81.1937,81.3018,53530.0
2024-09-30 13:00:00,82.72,82.96,82.7,82.86,67833.0,81.3018,81.5377,81.2822,81.4394,67833.0
2024-09-30 13:30:00,82.87,82.95,82.64,82.65,86876.0,81.4493,81.5279,81.2232,81.233,86876.0
2024-09-30 14:00:00,82.65,82.77,82.45,82.59,65853.0,81.233,81.351,81.0365,81.1741,65853.0
2024-09-30 14:30:00,82.57,82.65,82.51,82.51,79759.0,81.1544,81.233,81.0954,81.0954,79759.0
2024-09-30 15:00:00,82.51,82.58,82.44,82.55,122761.0,81.0954,81.1642,81.0266,81.1348,122761.0
2024-09-30 15:30:00,82.54,82.62,82.25,82.31,634467.0,81.1249,81.2036,80.8399,80.8989,634467.0
2024-10-01 09:30:00,83.32,83.45,81.59,82.5,469287.0,81.8916,82.0193,80.1912,81.0856,469287.0
2024-10-01 10:00:00,82.48,82.89,82.22,82.73,250311.0,81.066,81.4689,80.8104,81.3117,250311.0
2024-10-01 10:30:00,82.74,83.33,82.67,83.17,186924.0,81.3215,81.9014,81.2527,81.7441,186924.0
2024-10-01 11:00:00,83.17,83.66,83.16,83.6,182941.0,81.7441,82.2257,81.7343,82.1668,182941.0
2024-10-01 11:30:00,83.59,83.59,83.19,83.19,113001.0,82.1569,82.1569,81.7638,81.7638,113001.0
2024-10-01 12:00:00,83.2,83.2,82.45,82.91,79109.0,81.7736,81.7736,81.0365,81.4886,79109.0
2024-10-01 12:30:00,82.91,83.21,82.91,83.09,81770.0,81.4886,81.7834,81.4886,81.6655,81770.0
2024-10-01 13:00:00,83.07,83.09,82.6,82.71,61704.0,81.6458,81.6655,81.1839,81.292,61704.0
2024-10-01 13:30:00,82.72,82.96,82.71,82.84,61593.0,81.3018,81.5377,81.292,81.4198,61593.0
2024-10-01 14:00:00,82.85,83.02,82.76,82.91,64403.0,81.4296,81.5967,81.3412,81.4886,64403.0
2024-10-01 14:30:00,82.93,83.35,82.9,83.3,118115.0,81.5082,81.921,81.4788,81.8719,118115.0
2024-10-01 15:00:00,83.31,83.95,83.29,83.86,197686.0,81.8817,82.5108,81.8621,82.4223,197686.0
2024-10-01 15:30:00,83.85,84.81,83.84,84.09,661840.0,82.4125,83.356,82.4026,82.6484,661840.0
2024-10-02 09:30:00,83.02,83.52,81.76,81.76,318342.0,81.5967,82.0881,80.3583,80.3583,318342.0
2024-10-02 10:00:00,81.75,82.13,81.44,81.89,160422.0,80.3485,80.722,80.0438,80.4861,160422.0
2024-10-02 10:30:00,81.89,82.22,81.67,81.9,167347.0,80.4861,80.8104,80.2698,80.4959,167347.0
2024-10-02 11:00:00,81.9,81.91,81.52,81.8,149454.0,80.4959,80.5057,80.1224,80.3976,149454.0
2024-10-02 11:30:00,81.82,81.92,81.58,81.77,67380.0,80.4173,80.5156,80.1814,80.3681,67380.0
2024-10-02 12:00:00,81.78,82.01,81.7,81.91,55939.0,80.378,80.604,80.2993,80.5057,55939.0
2024-10-02 12:30:00,81.92,81.92,81.68,81.7,37516.0,80.5156,80.5156,80.2797,80.2993,37516.0
2024-10-02 13:00:00,81.68,81.72,81.29,81.4,85849.0,80.2797,80.319,79.8964,80.0045,85849.0
2024-10-02 13:30:00,81.39,81.51,81.26,81.46,65665.0,79.9946,80.1126,79.8669,80.0634,65665.0
2024-10-02 14:00:00,81.46,81.51,81.35,81.41,74736.0,80.0634,80.1126,79.9553,80.0143,74736.0
2024-10-02 14:30:00,81.4,81.56,81.37,81.47,93742.0,80.0045,80.1617,79.975,80.0733,93742.0
2024-10-02 15:00:00,81.47,81.96,81.38,81.94,213313.0,80.0733,80.5549,79.9848,80.5352,213313.0
2024-10-02 15:30:00,81.93,82.08,81.64,82.04,643377.0,80.5254,80.6728,80.2404,80.6335,643377.0
2024-10-03 09:30:00,81.59,81.68,80.48,80.76,96323.0,80.1912,80.2797,79.1002,79.3754,96323.0
2024-10-03 10:00:00,80.77,80.97,80.49,80.9,104222.0,79.3853,79.5818,79.1101,79.513,104222.0
2024-10-03 10:30:00,80.89,81.08,80.48,80.69,64951.0,79.5032,79.69,79.1002,79.3066,64951.0
2024-10-03 11:00:00,80.64,80.65,80.43,80.53,46145.0,79.2575,79.2673,79.0511,79.1494,46145.0
2024-10-03 11:30:00,80.54,80.76,80.53,80.66,37847.0,79.1592,79.3754,79.1494,79.2772,37847.0
2024-10-03 12:00:00,80.66,80.71,80.54,80.62,38898.0,79.2772,79.3263,79.1592,79.2378,38898.0
2024-10-03 12:30:00,80.61,80.62,80.37,80.51,36211.0,79.228,79.2378,78.9921,79.1297,36211.0
2024-10-03 13:00:00,80.52,80.79,80.48,80.69,55792.0,79.1396,79.4049,79.1002,79.3066,55792.0
2024-10-03 13:30:00,80.69,80.75,80.62,80.74,58132.0,79.3066,79.3656,79.2378,79.3558,58132.0
2024-10-03 14:00:00,80.75,80.75,80.6,80.64,24292.0,79.3656,79.3656,79.2182,79.2575,24292.0
2024-10-03 14:30:00,80.63,80.79,80.57,80.77,48151.0,79.2477,79.4049,79.1887,79.3853,48151.0
2024-10-03 15:00:00,80.76,80.76,80.56,80.66,68831.0,79.3754,79.3754,79.1789,79.2772,68831.0
2024-10-03 15:30:00,80.66,80.93,80.58,80.88,372637.0,79.2772,79.5425,79.1985,79.4934,372637.0
2024-10-04 09:30:00,80.22,80.8,80.18,80.22,126660.0,78.8447,79.4148,78.8054,78.8447,126660.0
2024-10-04 10:00:00,80.22,80.46,80.12,80.25,112624.0,78.8447,79.0806,78.7464,78.8742,112624.0
2024-10-04 10:30:00,80.24,80.41,79.98,80.23,57815.0,78.8644,79.0314,78.6088,78.8545,57815.0
2024-10-04 11:00:00,80.25,80.32,80.07,80.22,53176.0,78.8742,78.943,78.6973,78.8447,53176.0
2024-10-04 11:30:00,80.2,80.31,80.1,80.14,30198.0,78.825,78.9332,78.7268,78.7661,30198.0
2024-10-04 12:00:00,80.14,80.2,79.87,79.88,46100.0,78.7661,78.825,78.5007,78.5105,46100.0
2024-10-04 12:30:00,79.87,80.24,79.86,80.24,30720.0,78.5007,78.8644,78.4909,78.8644,30720.0
2024-10-04 13:00:00,80.25,80.32,80.18,80.18,23290.0,78.8742,78.943,78.8054,78.8054,23290.0
2024-10-04 13:30:00,80.2,80.26,80.07,80.07,32173.0,78.825,78.884,78.6973,78.6973,32173.0
2024-10-04 14:00:00,80.06,80.21,80.0,80.21,23768.0,78.6874,78.8349,78.6285,78.8349,23768.0
2024-10-04 14:30:00,80.22,80.33,80.21,80.28,42316.0,78.8447,78.9528,78.8349,78.9037,42316.0
2024-10-04 15:00:00,80.28,80.31,80.15,80.19,80184.0,78.9037,78.9332,78.7759,78.8152,80184.0
2024-10-04 15:30:00,80.18,80.63,80.13,80.6,267571.0,78.8054,79.2477,78.7562,79.2182,267571.0
2024-10-07 09:30:00,79.91,80.04,79.12,79.41,80898.0,78.9556,79.084,78.175,78.4615,80898.0
2024-10-07 10:00:00,79.37,79.46,79.11,79.31,43531.0,78.422,78.5109,78.1651,78.3627,43531.0
2024-10-07 10:30:00,79.31,79.38,79.14,79.28,64438.0,78.3627,78.4319,78.1948,78.3331,64438.0
2024-10-07 11:00:00,79.29,79.5,79.19,79.49,71392.0,78.343,78.5505,78.2442,78.5406,71392.0
2024-10-07 11:30:00,79.49,79.65,79.42,79.48,47667.0,78.5406,78.6987,78.4714,78.5307,47667.0
2024-10-07 12:00:00,79.47,79.48,79.25,79.26,38966.0,78.5208,78.5307,78.3035,78.3133,38966.0
2024-10-07 12:30:00,79.22,79.49,79.19,79.44,41318.0,78.2738,78.5406,78.2442,78.4912,41318.0
2024-10-07 13:00:00,79.41,79.5,79.31,79.39,50267.0,78.4615,78.5505,78.3627,78.4418,50267.0
2024-10-07 13:30:00,79.39,79.42,79.17,79.23,40859.0,78.4418,78.4714,78.2244,78.2837,40859.0
2024-10-07 14:00:00,79.23,79.39,79.2,79.37,39186.0,78.2837,78.4418,78.2541,78.422,39186.0
2024-10-07 14:30:00,79.37,79.44,79.11,79.14,34798.0,78.422,78.4912,78.1651,78.1948,34798.0
2024-10-07 15:00:00,79.16,79.38,79.09,79.37,35006.0,78.2145,78.4319,78.1454,78.422,35006.0
2024-10-07 15:30:00,79.38,79.5,79.23,79.37,201850.0,78.4319,78.5505,78.2837,78.422,201850.0
2024-10-08 09:30:00,79.6,79.67,79.14,79.54,50230.0,78.6493,78.7184,78.1948,78.59,50230.0
2024-10-08 10:00:00,79.47,79.5,79.19,79.32,21496.0,78.5208,78.5505,78.2442,78.3726,21496.0
2024-10-08 10:30:00,79.34,79.37,79.1,79.17,35624.0,78.3924,78.422,78.1552,78.2244,35624.0
2024-10-08 11:00:00,79.14,79.59,79.1,79.51,77136.0,78.1948,78.6394,78.1552,78.5603,77136.0
2024-10-08 11:30:00,79.51,79.51,79.25,79.26,34718.0,78.5603,78.5603,78.3035,78.3133,34718.0
2024-10-08 12:00:00,79.26,79.32,79.2,79.28,29153.0,78.3133,78.3726,78.2541,78.3331,29153.0
2024-10-08 12:30:00,79.29,79.37,79.23,79.28,17508.0,78.343,78.422,78.2837,78.3331,17508.0
2024-10-08 13:00:00,79.27,79.29,79.1,79.27,20730.0,78.3232,78.343,78.1552,78.3232,20730.0
2024-10-08 13:30:00,79.27,79.5,79.25,79.5,29273.0,78.3232,78.5505,78.3035,78.5505,29273.0
2024-10-08 14:00:00,79.5,79.69,79.48,79.56,39047.0,78.5505,78.7382,78.5307,78.6098,39047.0
2024-10-08 14:30:00,79.56,79.65,79.49,79.65,58881.0,78.6098,78.6987,78.5406,78.6987,58881.0
2024-10-08 15:00:00,79.64,79.69,79.5,79.65,41919.0,78.6888,78.7382,78.5505,78.6987,41919.0
2024-10-08 15:30:00,79.65,79.72,79.56,79.63,202371.0,78.6987,78.7678,78.6098,78.6789,202371.0
2024-10-09 09:30:00,79.82,79.86,79.51,79.57,34659.0,78.8666,78.9062,78.5603,78.6196,34659.0
2024-10-09 10:00:00,79.57,79.62,79.26,79.29,34937.0,78.6196,78.669,78.3133,78.343,34937.0
2024-10-09 10:30:00,79.3,79.71,79.23,79.71,47686.0,78.3529,78.758,78.2837,78.758,47686.0
2024-10-09 11:00:00,79.7,79.93,79.68,79.86,37618.0,78.7481,78.9753,78.7283,78.9062,37618.0
2024-10-09 11:30:00,79.87,80.03,79.83,79.97,30691.0,78.916,79.0741,78.8765,79.0149,30691.0
2024-10-09 12:00:00,79.98,80.12,79.93,79.93,26604.0,79.0247,79.1631,78.9753,78.9753,26604.0
2024-10-09 12:30:00,79.92,79.92,79.66,79.71,39613.0,78.9655,78.9655,78.7086,78.758,39613.0
2024-10-09 13:00:00,79.68,79.88,79.67,79.84,45260.0,78.7283,78.9259,78.7184,78.8864,45260.0
2024-10-09 13:30:00,79.84,79.85,79.64,79.77,50042.0,78.8864,78.8963,78.6888,78.8172,50042.0
2024-10-09 14:00:00,79.78,79.9,79.65,79.65,39752.0,78.8271,78.9457,78.6987,78.6987,39752.0
2024-10-09 14:30:00,79.64,79.75,79.61,79.69,61543.0,78.6888,78.7975,78.6592,78.7382,61543.0
2024-10-09 15:00:00,79.68,79.75,79.54,79.75,68168.0,78.7283,78.7975,78.59,78.7975,68168.0
2024-10-09 15:30:00,79.75,79.88,79.63,79.71,190078.0,78.7975,78.9259,78.6789,78.758,190078.0
2024-10-10 09:30:00,79.94,80.0,79.6,79.68,30981.0,78.9852,79.0445,78.6493,78.7283,30981.0
2024-10-10 10:00:00,79.66,80.05,79.65,79.83,28793.0,78.7086,79.0939,78.6987,78.8765,28793.0
2024-10-10 10:30:00,79.85,79.85,79.52,79.61,24079.0,78.8963,78.8963,78.5702,78.6592,24079.0
2024-10-10 11:00:00,79.61,79.87,79.61,79.69,21570.0,78.6592,78.916,78.6592,78.7382,21570.0
2024-10-10 11:30:00,79.68,79.75,79.58,79.71,20240.0,78.7283,78.7975,78.6295,78.758,20240.0
2024-10-10 12:00:00,79.71,79.83,79.67,79.78,29790.0,78.758,78.8765,78.7184,78.8271,29790.0
2024-10-10 12:30:00,79.78,79.88,79.66,79.66,41740.0,78.8271,78.9259,78.7086,78.7086,41740.0
2024-10-10 13:00:00,79.65,79.74,79.56,79.73,17770.0,78.6987,78.7876,78.6098,78.7777,17770.0
2024-10-10 13:30:00,79.74,79.84,79.7,79.76,19339.0,78.7876,78.8864,78.7481,78.8074,19339.0
2024-10-10 14:00:00,79.77,79.77,79.67,79.73,21826.0,78.8172,78.8172,78.7184,78.7777,21826.0
2024-10-10 14:30:00,79.73,79.75,79.67,79.71,30584.0,78.7777,78.7975,78.7184,78.758,30584.0
2024-10-10 15:00:00,79.71,79.76,79.7,79.73,28516.0,78.758,78.8074,78.7481,78.7777,28516.0
2024-10-10 15:30:00,79.73,79.92,79.73,79.77,174036.0,78.7777,78.9655,78.7777,78.8172,174036.0
2024-10-11 09:30:00,80.02,80.24,79.8,79.92,81748.0,79.0643,79.2816,78.8469,78.9655,81748.0
2024-10-11 10:00:00,79.93,80.25,79.85,80.25,41843.0,78.9753,79.2915,78.8963,79.2915,41843.0
2024-10-11 10:30:00,80.25,80.31,80.07,80.23,41190.0,79.2915,79.3508,79.1137,79.2717,41190.0
2024-10-11 11:00:00,80.23,80.43,80.18,80.33,34299.0,79.2717,79.4694,79.2223,79.3706,34299.0
2024-10-11 11:30:00,80.34,80.42,80.16,80.27,31950.0,79.3804,79.4595,79.2026,79.3113,31950.0
2024-10-11 12:00:00,80.28,80.29,80.08,80.14,27185.0,79.3212,79.331,79.1235,79.1828,27185.0
2024-10-11 12:30:00,80.14,80.18,80.04,80.11,44667.0,79.1828,79.2223,79.084,79.1532,44667.0
2024-10-11 13:00:00,80.11,80.15,80.02,80.02,35344.0,79.1532,79.1927,79.0643,79.0643,35344.0
2024-10-11 13:30:00,80.02,80.15,79.95,80.09,82896.0,79.0643,79.1927,78.9951,79.1334,82896.0
2024-10-11 14:00:00,80.09,80.3,80.09,80.26,31901.0,79.1334,79.3409,79.1334,79.3014,31901.0
2024-10-11 14:30:00,80.24,80.28,80.18,80.26,30326.0,79.2816,79.3212,79.2223,79.3014,30326.0
2024-10-11 15:00:00,80.27,80.3,80.16,80.28,60866.0,79.3113,79.3409,79.2026,79.3212,60866.0
2024-10-11 15:30:00,80.29,80.33,80.11,80.18,353512.0,79.331,79.3706,79.1532,79.2223,353512.0
2024-10-14 09:30:00,80.34,80.4,80.16,80.28,29536.0,79.3804,79.4397,79.2026,79.3212,29536.0
2024-10-14 10:00:00,80.31,80.64,80.31,80.43,20383.0,79.3508,79.6769,79.3508,79.4694,20383.0
2024-10-14 10:30:00,80.44,80.62,80.35,80.61,21542.0,79.4792,79.6571,79.3903,79.6472,21542.0
2024-10-14 11:00:00,80.63,80.66,80.48,80.56,19650.0,79.667,79.6966,79.5188,79.5978,19650.0
2024-10-14 11:30:00,80.57,80.68,80.5,80.67,18498.0,79.6077,79.7164,79.5385,79.7065,18498.0
2024-10-14 12:00:00,80.67,80.76,80.64,80.64,26611.0,79.7065,79.7954,79.6769,79.6769,26611.0
2024-10-14 12:30:00,80.63,80.65,80.51,80.64,30549.0,79.667,79.6867,79.5484,79.6769,30549.0
2024-10-14 13:00:00,80.63,80.7,80.63,80.67,18975.0,79.667,79.7361,79.667,79.7065,18975.0
2024-10-14 13:30:00,80.67,80.7,80.6,80.62,17870.0,79.7065,79.7361,79.6373,79.6571,17870.0
2024-10-14 14:00:00,80.62,80.66,80.49,80.66,25989.0,79.6571,79.6966,79.5286,79.6966,25989.0
2024-10-14 14:30:00,80.67,80.75,80.62,80.64,23831.0,79.7065,79.7855,79.6571,79.6769,23831.0
2024-10-14 15:00:00,80.64,80.84,80.59,80.8,35387.0,79.6769,79.8745,79.6274,79.8349,35387.0
2024-10-14 15:30:00,80.8,81.06,80.61,81.05,423811.0,79.8349,80.0918,79.6472,80.082,423811.0
2024-10-15 09:30:00,81.18,81.78,81.18,81.62,36579.0,80.2104,80.8032,80.2104,80.6451,36579.0
2024-10-15 10:00:00,81.62,82.0,81.4,81.97,25118.0,80.6451,81.0206,80.4278,80.991,25118.0
2024-10-15 10:30:00,81.95,82.54,81.95,82.14,49028.0,80.9712,81.5542,80.9712,81.1589,49028.0
2024-10-15 11:00:00,82.18,82.34,81.98,82.11,24946.0,81.1985,81.3565,81.0008,81.1293,24946.0
2024-10-15 11:30:00,82.11,82.11,81.88,81.98,22551.0,81.1293,81.1293,80.902,81.0008,22551.0
2024-10-15 12:00:00,81.96,82.03,81.8,81.9,29423.0,80.9811,81.0502,80.823,80.9218,29423.0
2024-10-15 12:30:00,81.86,81.86,81.58,81.74,36538.0,80.8823,80.8823,80.6056,80.7637,36538.0
2024-10-15 13:00:00,81.77,81.89,81.77,81.77,19448.0,80.7934,80.9119,80.7934,80.7934,19448.0
2024-10-15 13:30:00,81.78,81.81,81.54,81.6,15084.0,80.8032,80.8329,80.5661,80.6254,15084.0
2024-10-15 14:00:00,81.59,81.6,81.32,81.35,25313.0,80.6155,80.6254,80.3487,80.3784,25313.0
2024-10-15 14:30:00,81.34,81.4,81.24,81.32,31264.0,80.3685,80.4278,80.2697,80.3487,31264.0
2024-10-15 15:00:00,81.31,81.37,81.24,81.31,32470.0,80.3388,80.3981,80.2697,80.3388,32470.0
2024-10-15 15:30:00,81.31,81.63,81.3,81.5,185408.0,80.3388,80.655,80.329,80.5266,185408.0
2024-10-16 09:30:00,81.03,81.67,80.92,81.39,27524.0,80.0622,80.6945,79.9535,80.4179,27524.0
2024-10-16 10:00:00,81.39,81.55,81.11,81.26,21781.0,80.4179,80.576,80.1412,80.2894,21781.0
2024-10-16 10:30:00,81.25,81.38,80.96,81.11,28333.0,80.2796,80.408,79.993,80.1412,28333.0
2024-10-16 11:00:00,81.11,81.19,80.87,80.88,20868.0,80.1412,80.2203,79.9041,79.914,20868.0
2024-10-16 11:30:00,80.89,80.94,80.81,80.82,26228.0,79.9239,79.9733,79.8448,79.8547,26228.0
2024-10-16 12:00:00,80.84,81.0,80.84,80.91,26527.0,79.8745,80.0326,79.8745,79.9436,26527.0
2024-10-16 12:30:00,80.92,80.95,80.82,80.82,24878.0,79.9535,79.9831,79.8547,79.8547,24878.0
2024-10-16 13:00:00,80.84,80.88,80.78,80.87,24769.0,79.8745,79.914,79.8152,79.9041,24769.0
2024-10-16 13:30:00,80.84,80.84,80.69,80.8,23501.0,79.8745,79.8745,79.7263,79.8349,23501.0
2024-10-16 14:00:00,80.8,81.09,80.79,81.02,36258.0,79.8349,80.1215,79.8251,80.0523,36258.0
2024-10-16 14:30:00,81.03,81.12,80.94,81.11,40267.0,80.0622,80.1511,79.9733,80.1412,40267.0
2024-10-16 15:00:00,81.12,81.18,81.02,81.12,55481.0,80.1511,80.2104,80.0523,80.1511,55481.0
2024-10-16 15:30:00,81.13,81.28,81.05,81.09,175124.0,80.161,80.3092,80.082,80.1215,175124.0
2024-10-17 09:30:00,81.05,81.28,80.61,80.76,33290.0,80.082,80.3092,79.6472,79.7954,33290.0
2024-10-17 10:00:00,80.76,80.83,80.54,80.6,33175.0,79.7954,79.8646,79.578,79.6373,33175.0
2024-10-17 10:30:00,80.6,80.79,80.58,80.64,39570.0,79.6373,79.8251,79.6176,79.6769,39570.0
2024-10-17 11:00:00,80.63,80.65,80.42,80.43,50044.0,79.667,79.6867,79.4595,79.4694,50044.0
2024-10-17 11:30:00,80.43,80.52,80.31,80.33,20536.0,79.4694,79.5583,79.3508,79.3706,20536.0
2024-10-17 12:00:00,80.34,80.39,80.25,80.33,24826.0,79.3804,79.4298,79.2915,79.3706,24826.0
2024-10-17 12:30:00,80.33,80.4,80.3,80.36,22757.0,79.3706,79.4397,79.3409,79.4002,22757.0
2024-10-17 13:00:00,80.36,80.36,80.07,80.09,26830.0,79.4002,79.4002,79.1137,79.1334,26830.0
2024-10-17 13:30:00,80.09,80.18,80.04,80.1,25576.0,79.1334,79.2223,79.084,79.1433,25576.0
2024-10-17 14:00:00,80.13,80.18,80.0,80.12,37037.0,79.1729,79.2223,79.0445,79.1631,37037.0
2024-10-17 14:30:00,80.1,80.15,80.05,80.09,35311.0,79.1433,79.1927,79.0939,79.1334,35311.0
2024-10-17 15:00:00,80.07,80.17,80.01,80.03,48855.0,79.1137,79.2125,79.0544,79.0741,48855.0
2024-10-17 15:30:00,80.03,80.26,80.01,80.02,252242.0,79.0741,79.3014,79.0544,79.0643,252242.0
2024-10-18 09:30:00,80.18,80.46,79.93,80.21,116389.0,79.2223,79.499,78.9753,79.252,116389.0
2024-10-18 10:00:00,80.21,80.25,80.03,80.09,50466.0,79.252,79.2915,79.0741,79.1334,50466.0
2024-10-18 10:30:00,80.09,80.48,79.98,80.44,42500.0,79.1334,79.5188,79.0247,79.4792,42500.0
2024-10-18 11:00:00,80.43,80.52,80.38,80.49,24852.0,79.4694,79.5583,79.42,79.5286,24852.0
2024-10-18 11:30:00,80.49,80.58,80.34,80.36,33834.0,79.5286,79.6176,79.3804,79.4002,33834.0
2024-10-18 12:00:00,80.36,80.51,80.33,80.45,37429.0,79.4002,79.5484,79.3706,79.4891,37429.0
2024-10-18 12:30:00,80.46,80.46,80.27,80.32,50751.0,79.499,79.499,79.3113,79.3607,50751.0
2024-10-18 13:00:00,80.33,80.4,80.27,80.27,30884.0,79.3706,79.4397,79.3113,79.3113,30884.0
2024-10-18 13:30:00,80.27,80.3,80.22,80.24,24594.0,79.3113,79.3409,79.2619,79.2816,24594.0
2024-10-18 14:00:00,80.24,80.33,80.19,80.26,33243.0,79.2816,79.3706,79.2322,79.3014,33243.0
2024-10-18 14:30:00,80.26,80.29,80.19,80.23,25371.0,79.3014,79.331,79.2322,79.2717,25371.0
2024-10-18 15:00:00,80.23,80.23,79.93,79.97,66155.0,79.2717,79.2717,78.9753,79.0149,66155.0
2024-10-18 15:30:00,79.96,80.31,79.94,80.19,249939.0,79.005,79.3508,78.9852,79.2322,249939.0
2024-10-21 09:30:00,80.05,80.11,78.96,79.0,47230.0,79.0939,79.1532,78.0169,78.0564,47230.0
2024-10-21 10:00:00,79.06,79.22,78.94,79.03,97238.0,78.1157,78.2738,77.9972,78.0861,97238.0
2024-10-21 10:30:00,79.05,79.1,78.62,78.63,50768.0,78.1058,78.1552,77.681,77.6909,50768.0
2024-10-21 11:00:00,78.63,78.75,78.47,78.57,129408.0,77.6909,77.8094,77.5328,77.6316,129408.0
2024-10-21 11:30:00,78.57,78.6,78.43,78.56,39093.0,77.6316,77.6612,77.4932,77.6217,39093.0
2024-10-21 12:00:00,78.56,78.59,78.49,78.57,32373.0,77.6217,77.6513,77.5525,77.6316,32373.0
2024-10-21 12:30:00,78.56,78.62,78.54,78.57,27562.0,77.6217,77.681,77.6019,77.6316,27562.0
2024-10-21 13:00:00,78.59,78.6,78.52,78.55,27420.0,77.6513,77.6612,77.5822,77.6118,27420.0
2024-10-21 13:30:00,78.56,78.57,78.43,78.55,33470.0,77.6217,77.6316,77.4932,77.6118,33470.0
2024-10-21 14:00:00,78.54,78.56,78.44,78.51,56329.0,77.6019,77.6217,77.5031,77.5723,56329.0
2024-10-21 14:30:00,78.51,78.56,78.34,78.36,52734.0,77.5723,77.6217,77.4043,77.4241,52734.0
2024-10-21 15:00:00,78.35,78.35,78.19,78.27,70420.0,77.4142,77.4142,77.2561,77.3352,70420.0
2024-10-21 15:30:00,78.26,78.27,77.98,78.07,350909.0,77.3253,77.3352,77.0486,77.1375,350909.0
2024-10-22 09:30:00,77.93,78.43,77.62,77.76,99341.0,76.9992,77.4932,76.6929,76.8312,99341.0
2024-10-22 10:00:00,77.75,77.96,77.43,77.47,59071.0,76.8214,77.0289,76.5052,76.5447,59071.0
2024-10-22 10:30:00,77.46,77.48,77.3,77.35,41287.0,76.5348,76.5546,76.3767,76.4261,41287.0
2024-10-22 11:00:00,77.36,78.37,76.28,76.73,406755.0,76.436,77.434,75.3689,75.8136,406755.0
2024-10-22 11:30:00,76.74,77.41,76.68,77.3,109773.0,75.8234,76.4854,75.7641,76.3767,109773.0
2024-10-22 12:00:00,77.33,77.99,77.19,77.91,87155.0,76.4064,77.0585,76.2681,76.9795,87155.0
2024-10-22 12:30:00,77.92,78.17,77.66,78.11,105175.0,76.9893,77.2364,76.7324,77.1771,105175.0
2024-10-22 13:00:00,78.13,78.3,78.0,78.16,89393.0,77.1968,77.3648,77.0684,77.2265,89393.0
2024-10-22 13:30:00,78.15,78.29,78.11,78.27,68455.0,77.2166,77.3549,77.1771,77.3352,68455.0
2024-10-22 14:00:00,78.29,78.62,78.28,78.61,109643.0,77.3549,77.681,77.345,77.6711,109643.0
2024-10-22 14:30:00,78.61,78.66,78.32,78.53,110826.0,77.6711,77.7205,77.3846,77.5921,110826.0
2024-10-22 15:00:00,78.53,78.63,78.38,78.56,111154.0,77.5921,77.6909,77.4438,77.6217,111154.0
2024-10-22 15:30:00,78.57,79.07,78.53,78.88,515609.0,77.6316,78.1256,77.5921,77.9379,515609.0
2024-10-23 09:30:00,78.08,79.01,77.88,78.38,72171.0,77.1474,78.0663,76.9498,77.4438,72171.0
2024-10-23 10:00:00,78.35,79.18,78.32,79.07,57197.0,77.4142,78.2343,77.3846,78.1256,57197.0
2024-10-23 10:30:00,79.07,79.1,78.91,79.07,50073.0,78.1256,78.1552,77.9675,78.1256,50073.0
2024-10-23 11:00:00,79.08,79.26,78.81,79.17,71651.0,78.1355,78.3133,77.8687,78.2244,71651.0
2024-10-23 11:30:00,79.19,79.37,79.16,79.28,45069.0,78.2442,78.422,78.2145,78.3331,45069.0
2024-10-23 12:00:00,79.29,79.35,79.08,79.25,48448.0,78.343,78.4023,78.1355,78.3035,48448.0
2024-10-23 12:30:00,79.24,79.38,79.2,79.31,36699.0,78.2936,78.4319,78.2541,78.3627,36699.0
2024-10-23 13:00:00,79.33,79.38,78.9,78.92,61845.0,78.3825,78.4319,77.9576,77.9774,61845.0
2024-10-23 13:30:00,78.9,79.27,78.8,79.25,62760.0,77.9576,78.3232,77.8588,78.3035,62760.0
2024-10-23 14:00:00,79.24,79.37,79.08,79.15,43377.0,78.2936,78.422,78.1355,78.2046,43377.0
2024-10-23 14:30:00,79.15,79.36,79.13,79.36,56760.0,78.2046,78.4121,78.1849,78.4121,56760.0
2024-10-23 15:00:00,79.35,79.39,79.09,79.15,74135.0,78.4023,78.4418,78.1454,78.2046,74135.0
2024-10-23 15:30:00,79.16,79.45,79.15,79.39,318179.0,78.2145,78.5011,78.2046,78.4418,318179.0
2024-10-24 09:30:00,79.43,79.54,78.8,78.94,94954.0,78.4813,78.59,77.8588,77.9972,94954.0
2024-10-24 10:00:00,78.94,79.45,78.77,79.4,80036.0,77.9972,78.5011,77.8292,78.4517,80036.0
2024-10-24 10:30:00,79.36,79.39,78.97,79.27,26534.0,78.4121,78.4418,78.0268,78.3232,26534.0
2024-10-24 11:00:00,79.23,79.32,79.07,79.11,24152.0,78.2837,78.3726,78.1256,78.1651,24152.0
2024-10-24 11:30:00,79.1,79.15,78.99,79.01,23086.0,78.1552,78.2046,78.0466,78.0663,23086.0
2024-10-24 12:00:00,79.02,79.02,78.87,78.89,16295.0,78.0762,78.0762,77.928,77.9478,16295.0
2024-10-24 12:30:00,78.89,79.13,78.89,79.09,24195.0,77.9478,78.1849,77.9478,78.1454,24195.0
2024-10-24 13:00:00,79.09,79.1,78.94,78.95,15667.0,78.1454,78.1552,77.9972,78.007,15667.0
2024-10-24 13:30:00,78.93,78.94,78.83,78.87,26167.0,77.9873,77.9972,77.8885,77.928,26167.0
2024-10-24 14:00:00,78.86,78.98,78.81,78.9,25507.0,77.9181,78.0367,77.8687,77.9576,25507.0
2024-10-24 14:30:00,78.9,78.96,78.78,78.95,36576.0,77.9576,78.0169,77.8391,78.007,36576.0
2024-10-24 15:00:00,78.93,79.02,78.78,78.97,46419.0,77.9873,78.0762,77.8391,78.0268,46419.0
2024-10-24 15:30:00,78.98,78.98,78.73,78.77,347735.0,78.0367,78.0367,77.7897,77.8292,347735.0
2024-10-25 09:30:00,78.98,79.01,78.46,78.59,56140.0,78.0367,78.0663,77.5229,77.6513,56140.0
2024-10-25 10:00:00,78.59,78.93,78.59,78.79,31197.0,77.6513,77.9873,77.6513,77.8489,31197.0
2024-10-25 10:30:00,78.76,78.77,78.59,78.6,18527.0,77.8193,77.8292,77.6513,77.6612,18527.0
2024-10-25 11:00:00,78.59,78.83,78.53,78.58,52160.0,77.6513,77.8885,77.5921,77.6415,52160.0
2024-10-25 11:30:00,78.57,78.58,78.41,78.44,20878.0,77.6316,77.6415,77.4735,77.5031,20878.0
2024-10-25 12:00:00,78.42,78.47,78.26,78.46,23923.0,77.4834,77.5328,77.3253,77.5229,23923.0
2024-10-25 12:30:00,78.45,78.47,78.37,78.43,27115.0,77.513,77.5328,77.434,77.4932,27115.0
2024-10-25 13:00:00,78.44,78.47,78.25,78.27,18028.0,77.5031,77.5328,77.3154,77.3352,18028.0
2024-10-25 13:30:00,78.25,78.29,78.05,78.2,26146.0,77.3154,77.3549,77.1178,77.266,26146.0
2024-10-25 14:00:00,78.18,78.27,78.14,78.17,29589.0,77.2462,77.3352,77.2067,77.2364,29589.0
2024-10-25 14:30:00,78.16,78.24,77.98,78.03,47271.0,77.2265,77.3055,77.0486,77.098,47271.0
2024-10-25 15:00:00,78.04,78.11,77.93,78.02,47038.0,77.1079,77.1771,76.9992,77.0881,47038.0
2024-10-25 15:30:00,78.02,78.02,77.68,77.87,187529.0,77.0881,77.0881,76.7522,76.9399,187529.0
2024-10-28 09:30:00,78.35,78.94,78.24,78.92,33430.0,77.4142,77.9972,77.3055,77.9774,33430.0
2024-10-28 10:00:00,78.91,78.92,78.38,78.59,12721.0,77.9675,77.9774,77.4438,77.6513,12721.0
2024-10-28 10:30:00,78.55,78.56,78.4,78.56,10238.0,77.6118,77.6217,77.4636,77.6217,10238.0
2024-10-28 11:00:00,78.55,78.66,78.48,78.48,17836.0,77.6118,77.7205,77.5427,77.5427,17836.0
2024-10-28 11:30:00,78.49,78.49,78.34,78.35,21446.0,77.5525,77.5525,77.4043,77.4142,21446.0
2024-10-28 12:00:00,78.37,78.4,78.22,78.33,16195.0,77.434,77.4636,77.2858,77.3944,16195.0
2024-10-28 12:30:00,78.31,78.38,78.22,78.35,35369.0,77.3747,77.4438,77.2858,77.4142,35369.0
2024-10-28 13:00:00,78.34,78.44,78.25,78.25,16869.0,77.4043,77.5031,77.3154,77.3154,16869.0
2024-10-28 13:30:00,78.26,78.34,78.26,78.32,7439.0,77.3253,77.4043,77.3253,77.3846,7439.0
2024-10-28 14:00:00,78.31,78.31,78.18,78.25,49385.0,77.3747,77.3747,77.2462,77.3154,49385.0
2024-10-28 14:30:00,78.26,78.42,78.23,78.35,21870.0,77.3253,77.4834,77.2956,77.4142,21870.0
2024-10-28 15:00:00,78.33,78.42,78.29,78.35,32183.0,77.3944,77.4834,77.3549,77.4142,32183.0
2024-10-28 15:30:00,78.33,78.45,78.29,78.33,213818.0,77.3944,77.513,77.3549,77.3944,213818.0
2024-10-29 09:30:00,77.96,78.5,77.7,78.23,60343.0,77.0289,77.5624,76.772,77.2956,60343.0
2024-10-29 10:00:00,78.21,78.72,78.18,78.62,28869.0,77.2759,77.7798,77.2462,77.681,28869.0
2024-10-29 10:30:00,78.65,78.74,78.59,78.62,15244.0,77.7106,77.7995,77.6513,77.681,15244.0
2024-10-29 11:00:00,78.57,78.72,78.39,78.48,21142.0,77.6316,77.7798,77.4537,77.5427,21142.0
2024-10-29 11:30:00,78.53,78.54,78.42,78.48,13842.0,77.5921,77.6019,77.4834,77.5427,13842.0
2024-10-29 12:00:00,78.48,78.64,78.44,78.61,11998.0,77.5427,77.7007,77.5031,77.6711,11998.0
2024-10-29 12:30:00,78.59,78.7,78.53,78.68,15374.0,77.6513,77.76,77.5921,77.7403,15374.0
2024-10-29 13:00:00,78.66,78.67,78.42,78.42,9786.0,77.7205,77.7304,77.4834,77.4834,9786.0
2024-10-29 13:30:00,78.44,78.44,78.24,78.27,26649.0,77.5031,77.5031,77.3055,77.3352,26649.0
2024-10-29 14:00:00,78.26,78.3,78.16,78.2,30260.0,77.3253,77.3648,77.2265,77.266,30260.0
2024-10-29 14:30:00,78.2,78.23,78.1,78.12,24833.0,77.266,77.2956,77.1672,77.1869,24833.0
2024-10-29 15:00:00,78.13,78.14,77.9,77.98,55784.0,77.1968,77.2067,76.9696,77.0486,55784.0
2024-10-29 15:30:00,77.97,77.99,77.46,77.5,154637.0,77.0387,77.0585,76.5348,76.5744,154637.0
2024-10-30 09:30:00,77.53,78.2,77.29,78.09,64138.0,76.604,77.266,76.3669,77.1573,64138.0
2024-10-30 10:00:00,78.09,78.29,77.85,78.21,58189.0,77.1573,77.3549,76.9202,77.2759,58189.0
2024-10-30 10:30:00,78.22,78.34,78.1,78.18,16911.0,77.2858,77.4043,77.1672,77.2462,16911.0
2024-10-30 11:00:00,78.17,78.17,77.83,77.83,22623.0,77.2364,77.2364,76.9004,76.9004,22623.0
2024-10-30 11:30:00,77.88,78.19,77.87,78.16,43895.0,76.9498,77.2561,76.9399,77.2265,43895.0
2024-10-30 12:00:00,78.16,78.23,78.09,78.19,20065.0,77.2265,77.2956,77.1573,77.2561,20065.0
2024-10-30 12:30:00,78.17,78.18,77.88,77.94,44569.0,77.2364,77.2462,76.9498,77.0091,44569.0
2024-10-30 13:00:00,77.91,78.03,77.87,78.03,10333.0,76.9795,77.098,76.9399,77.098,10333.0
2024-10-30 13:30:00,78.03,78.03,77.8,77.81,35227.0,77.098,77.098,76.8708,76.8807,35227.0
2024-10-30 14:00:00,77.81,77.92,77.67,77.68,43996.0,76.8807,76.9893,76.7423,76.7522,43996.0
2024-10-30 14:30:00,77.66,77.76,77.65,77.72,23542.0,76.7324,76.8312,76.7226,76.7917,23542.0
2024-10-30 15:00:00,77.73,77.89,77.73,77.8,36968.0,76.8016,76.9597,76.8016,76.8708,36968.0
2024-10-30 15:30:00,77.79,78.0,77.77,77.99,147862.0,76.8609,77.0684,76.8411,77.0585,147862.0
2024-10-31 09:30:00,77.95,78.3,77.87,78.1,33666.0,77.019,77.3648,76.9399,77.1672,33666.0
2024-10-31 10:00:00,78.15,78.39,78.09,78.13,33859.0,77.2166,77.4537,77.1573,77.1968,33859.0
2024-10-31 10:30:00,78.15,78.37,78.06,78.28,24596.0,77.2166,77.434,77.1277,77.345,24596.0
2024-10-31 11:00:00,78.29,78.6,78.17,78.41,89212.0,77.3549,77.6612,77.2364,77.4735,89212.0
2024-10-31 11:30:00,78.41,78.52,78.32,78.49,28631.0,77.4735,77.5822,77.3846,77.5525,28631.0
2024-10-31 12:00:00,78.51,78.58,78.41,78.56,34322.0,77.5723,77.6415,77.4735,77.6217,34322.0
2024-10-31 12:30:00,78.56,78.56,78.42,78.47,26418.0,77.6217,77.6217,77.4834,77.5328,26418.0
2024-10-31 13:00:00,78.48,78.5,78.36,78.44,28828.0,77.5427,77.5624,77.4241,77.5031,28828.0
2024-10-31 13:30:00,78.46,78.69,78.41,78.69,36672.0,77.5229,77.7501,77.4735,77.7501,36672.0
2024-10-31 14:00:00,78.69,78.77,78.63,78.73,60415.0,77.7501,77.8292,77.6909,77.7897,60415.0
2024-10-31 14:30:00,78.72,78.73,78.6,78.67,60994.0,77.7798,77.7897,77.6612,77.7304,60994.0
2024-10-31 15:00:00,78.68,78.69,78.48,78.53,63115.0,77.7403,77.7501,77.5427,77.5921,63115.0
2024-10-31 15:30:00,78.54,78.55,78.19,78.19,248532.0,77.6019,77.6118,77.2561,77.2561,248532.0
2024-11-01 09:30:00,78.48,78.52,78.14,78.28,27268.0,77.5427,77.5822,77.2067,77.345,27268.0
2024-11-01 10:00:00,78.25,78.53,78.25,78.34,55505.0,77.3154,77.5921,77.3154,77.4043,55505.0
2024-11-01 10:30:00,78.4,78.43,78.06,78.2,32106.0,77.4636,77.4932,77.1277,77.266,32106.0
2024-11-01 11:00:00,78.15,78.5,78.15,78.37,48403.0,77.2166,77.5624,77.2166,77.434,48403.0
2024-11-01 11:30:00,78.4,78.56,78.34,78.55,42452.0,77.4636,77.6217,77.4043,77.6118,42452.0
2024-11-01 12:00:00,78.58,78.81,78.58,78.73,23989.0,77.6415,77.8687,77.6415,77.7897,23989.0
2024-11-01 12:30:00,78.74,78.85,78.55,78.57,25677.0,77.7995,77.9082,77.6118,77.6316,25677.0
2024-11-01 13:00:00,78.56,78.79,78.51,78.73,23400.0,77.6217,77.8489,77.5723,77.7897,23400.0
2024-11-01 13:30:00,78.73,78.77,78.58,78.59,31428.0,77.7897,77.8292,77.6415,77.6513,31428.0
2024-11-01 14:00:00,78.58,78.74,78.55,78.72,53825.0,77.6415,77.7995,77.6118,77.7798,53825.0
2024-11-01 14:30:00,78.71,78.88,78.67,78.84,65200.0,77.7699,77.9379,77.7304,77.8984,65200.0
2024-11-01 15:00:00,78.84,78.95,78.78,78.79,53180.0,77.8984,78.007,77.8391,77.8489,53180.0
2024-11-01 15:30:00,78.79,78.82,78.6,78.76,279550.0,77.8489,77.8786,77.6612,77.8193,279550.0
2024-11-04 09:30:00,78.56,78.94,78.48,78.78,69169.0,77.6217,77.9972,77.5427,77.8391,69169.0
2024-11-04 10:00:00,78.85,79.02,78.76,78.78,37724.0,77.9082,78.0762,77.8193,77.8391,37724.0
2024-11-04 10:30:00,78.76,78.82,78.48,78.48,28291.0,77.8193,77.8786,77.5427,77.5427,28291.0
2024-11-04 11:00:00,78.46,78.46,78.21,78.26,26708.0,77.5229,77.5229,77.2759,77.3253,26708.0
2024-11-04 11:30:00,78.27,78.39,78.18,78.36,51375.0,77.3352,77.4537,77.2462,77.4241,51375.0
2024-11-04 12:00:00,78.37,78.51,78.28,78.46,16455.0,77.434,77.5723,77.345,77.5229,16455.0
2024-11-04 12:30:00,78.45,78.62,78.42,78.42,15640.0,77.513,77.681,77.4834,77.4834,15640.0
2024-11-04 13:00:00,78.47,78.5,78.27,78.42,25131.0,77.5328,77.5624,77.3352,77.4834,25131.0
2024-11-04 13:30:00,78.39,78.5,78.37,78.43,21764.0,77.4537,77.5624,77.434,77.4932,21764.0
2024-11-04 14:00:00,78.43,78.47,78.4,78.42,27706.0,77.4932,77.5328,77.4636,77.4834,27706.0
2024-11-04 14:30:00,78.41,78.48,78.37,78.38,21476.0,77.4735,77.5427,77.434,77.4438,21476.0
2024-11-04 15:00:00,78.37,78.48,78.32,78.32,21750.0,77.434,77.5427,77.3846,77.3846,21750.0
2024-11-04 15:30:00,78.33,78.37,78.05,78.2,291095.0,77.3944,77.434,77.1178,77.266,291095.0
2024-11-05 09:30:00,78.2,78.31,77.63,78.26,54103.0,77.266,77.3747,76.7028,77.3253,54103.0
2024-11-05 10:00:00,78.34,78.44,78.16,78.35,24925.0,77.4043,77.5031,77.2265,77.4142,24925.0
2024-11-05 10:30:00,78.35,78.61,78.33,78.4,24464.0,77.4142,77.6711,77.3944,77.4636,24464.0
2024-11-05 11:00:00,78.38,78.53,78.27,78.29,31111.0,77.4438,77.5921,77.3352,77.3549,31111.0
2024-11-05 11:30:00,78.29,78.43,78.22,78.38,23051.0,77.3549,77.4932,77.2858,77.4438,23051.0
2024-11-05 12:00:00,78.39,78.52,78.36,78.45,22518.0,77.4537,77.5822,77.4241,77.513,22518.0
2024-11-05 12:30:00,78.46,78.61,78.46,78.57,30674.0,77.5229,77.6711,77.5229,77.6316,30674.0
2024-11-05 13:00:00,78.57,78.64,78.5,78.63,38839.0,77.6316,77.7007,77.5624,77.6909,38839.0
2024-11-05 13:30:00,78.63,78.8,78.6,78.78,37348.0,77.6909,77.8588,77.6612,77.8391,37348.0
2024-11-05 14:00:00,78.78,78.88,78.77,78.81,40823.0,77.8391,77.9379,77.8292,77.8687,40823.0
2024-11-05 14:30:00,78.83,78.86,78.66,78.7,30283.0,77.8885,77.9181,77.7205,77.76,30283.0
2024-11-05 15:00:00,78.7,78.79,78.62,78.64,52739.0,77.76,77.8489,77.681,77.7007,52739.0
2024-11-05 15:30:00,78.63,78.87,78.55,78.85,264903.0,77.6909,77.928,77.6118,77.9082,264903.0
2024-11-06 09:30:00,79.0,79.19,77.98,78.24,70346.0,78.0564,78.2442,77.0486,77.3055,70346.0
2024-11-06 10:00:00,78.32,78.32,77.78,77.82,43052.0,77.3846,77.3846,76.851,76.8905,43052.0
2024-11-06 10:30:00,77.77,77.79,76.9,76.93,28301.0,76.8411,76.8609,75.9815,76.0112,28301.0
2024-11-06 11:00:00,76.96,77.35,76.91,77.03,65955.0,76.0408,76.4261,75.9914,76.11,65955.0
2024-11-06 11:30:00,77.0,77.05,76.58,76.67,74236.0,76.0803,76.1297,75.6653,75.7543,74236.0
2024-11-06 12:00:00,76.65,76.74,76.45,76.46,54110.0,75.7345,75.8234,75.5369,75.5468,54110.0
2024-11-06 12:30:00,76.47,76.49,76.28,76.42,65965.0,75.5567,75.5764,75.3689,75.5073,65965.0
2024-11-06 13:00:00,76.42,76.72,76.31,76.61,26610.0,75.5073,75.8037,75.3986,75.695,26610.0
2024-11-06 13:30:00,76.6,76.84,76.59,76.71,22178.0,75.6851,75.9222,75.6752,75.7938,22178.0
2024-11-06 14:00:00,76.71,76.92,76.48,76.78,91291.0,75.7938,76.0013,75.5665,75.863,91291.0
2024-11-06 14:30:00,76.78,76.94,76.6,76.86,66839.0,75.863,76.021,75.6851,75.942,66839.0
2024-11-06 15:00:00,76.87,77.02,76.69,76.69,55503.0,75.9519,76.1001,75.774,75.774,55503.0
2024-11-06 15:30:00,76.72,76.83,76.52,76.65,286373.0,75.8037,75.9124,75.6061,75.7345,286373.0
2024-11-07 09:30:00,76.8,77.29,76.29,76.83,68151.0,75.8827,76.3669,75.3788,75.9124,68151.0
2024-11-07 10:00:00,76.89,76.98,76.52,76.7,38503.0,75.9716,76.0606,75.6061,75.7839,38503.0
2024-11-07 10:30:00,76.7,77.21,76.7,77.14,36803.0,75.7839,76.2878,75.7839,76.2187,36803.0
2024-11-07 11:00:00,77.16,77.18,76.95,77.02,86691.0,76.2384,76.2582,76.0309,76.1001,86691.0
2024-11-07 11:30:00,77.03,77.03,76.72,76.76,37171.0,76.11,76.11,75.8037,75.8432,37171.0
2024-11-07 12:00:00,76.76,76.88,76.66,76.77,36291.0,75.8432,75.9618,75.7444,75.8531,36291.0
2024-11-07 12:30:00,76.78,76.83,76.43,76.43,21620.0,75.863,75.9124,75.5171,75.5171,21620.0
2024-11-07 13:00:00,76.47,76.86,76.45,76.6,82698.0,75.5567,75.942,75.5369,75.6851,82698.0
2024-11-07 13:30:00,76.62,76.62,76.32,76.32,21576.0,75.7049,75.7049,75.4084,75.4084,21576.0
2024-11-07 14:00:00,76.34,76.42,76.21,76.32,42495.0,75.4282,75.5073,75.2998,75.4084,42495.0
2024-11-07 14:30:00,76.34,76.48,76.15,76.39,63296.0,75.4282,75.5665,75.2405,75.4776,63296.0
2024-11-07 15:00:00,76.39,76.6,76.38,76.54,66240.0,75.4776,75.6851,75.4677,75.6258,66240.0
2024-11-07 15:30:00,76.56,76.63,76.16,76.34,399974.0,75.6456,75.7147,75.2504,75.4282,399974.0
2024-11-08 09:30:00,76.03,76.81,75.85,76.58,42423.0,75.1219,75.8926,74.9441,75.6653,42423.0
2024-11-08 10:00:00,76.54,77.1,76.51,76.88,20965.0,75.6258,76.1791,75.5962,75.9618,20965.0
2024-11-08 10:30:00,76.88,77.35,76.79,77.22,48397.0,75.9618,76.4261,75.8728,76.2977,48397.0
2024-11-08 11:00:00,77.23,77.56,77.22,77.44,64404.0,76.3076,76.6336,76.2977,76.5151,64404.0
2024-11-08 11:30:00,77.43,77.68,77.42,77.68,15752.0,76.5052,76.7522,76.4953,76.7522,15752.0
2024-11-08 12:00:00,77.68,77.69,77.51,77.53,23173.0,76.7522,76.7621,76.5842,76.604,23173.0
2024-11-08 12:30:00,77.5,77.64,77.45,77.62,18323.0,76.5744,76.7127,76.525,76.6929,18323.0
2024-11-08 13:00:00,77.64,77.76,77.62,77.68,14854.0,76.7127,76.8312,76.6929,76.7522,14854.0
2024-11-08 13:30:00,77.7,77.96,77.68,77.92,30234.0,76.772,77.0289,76.7522,76.9893,30234.0
2024-11-08 14:00:00,77.93,77.98,77.73,77.98,20679.0,76.9992,77.0486,76.8016,77.0486,20679.0
2024-11-08 14:30:00,77.98,77.98,77.66,77.73,46086.0,77.0486,77.0486,76.7324,76.8016,46086.0
2024-11-08 15:00:00,77.73,77.88,77.68,77.87,41934.0,76.8016,76.9498,76.7522,76.9399,41934.0
2024-11-08 15:30:00,77.87,77.9,77.43,77.48,195852.0,76.9399,76.9696,76.5052,76.5546,195852.0
2024-11-11 09:30:00,77.29,77.63,77.03,77.37,33532.0,76.3669,76.7028,76.11,76.4459,33532.0
2024-11-11 10:00:00,77.4,77.49,76.77,76.8,41222.0,76.4755,76.5645,75.8531,75.8827,41222.0
2024-11-11 10:30:00,76.78,77.41,76.64,77.41,31380.0,75.863,76.4854,75.7246,76.4854,31380.0
2024-11-11 11:00:00,77.46,77.58,77.32,77.48,29657.0,76.5348,76.6534,76.3965,76.5546,29657.0
2024-11-11 11:30:00,77.48,77.81,77.48,77.65,56072.0,76.5546,76.8807,76.5546,76.7226,56072.0
2024-11-11 12:00:00,77.65,77.68,77.45,77.61,26303.0,76.7226,76.7522,76.525,76.683,26303.0
2024-11-11 12:30:00,77.63,77.63,77.33,77.35,21695.0,76.7028,76.7028,76.4064,76.4261,21695.0
2024-11-11 13:00:00,77.37,77.55,77.32,77.48,23367.0,76.4459,76.6238,76.3965,76.5546,23367.0
2024-11-11 13:30:00,77.46,77.48,77.32,77.35,26282.0,76.5348,76.5546,76.3965,76.4261,26282.0
2024-11-11 14:00:00,77.35,77.61,77.2,77.59,71324.0,76.4261,76.683,76.2779,76.6633,71324.0
2024-11-11 14:30:00,77.6,77.6,77.3,77.42,23623.0,76.6732,76.6732,76.3767,76.4953,23623.0
2024-11-11 15:00:00,77.43,77.43,77.26,77.39,23052.0,76.5052,76.5052,76.3372,76.4657,23052.0
2024-11-11 15:30:00,77.36,77.39,76.98,77.01,165342.0,76.436,76.4657,76.0606,76.0902,165342.0
2024-11-12 09:30:00,77.31,77.47,76.44,76.52,74719.0,76.3866,76.5447,75.527,75.6061,74719.0
2024-11-12 10:00:00,76.47,76.71,75.97,76.55,101319.0,75.5567,75.7938,75.0626,75.6357,101319.0
2024-11-12 10:30:00,76.61,76.95,76.48,76.95,63752.0,75.695,76.0309,75.5665,76.0309,63752.0
2024-11-12 11:00:00,76.9,77.1,76.84,76.93,36131.0,75.9815,76.1791,75.9222,76.0112,36131.0
2024-11-12 11:30:00,76.96,76.96,76.6,76.76,25635.0,76.0408,76.0408,75.6851,75.8432,25635.0
2024-11-12 12:00:00,76.76,76.78,76.59,76.72,22147.0,75.8432,75.863,75.6752,75.8037,22147.0
2024-11-12 12:30:00,76.73,76.93,76.69,76.76,21808.0,75.8136,76.0112,75.774,75.8432,21808.0
2024-11-12 13:00:00,76.76,76.8,76.56,76.65,32366.0,75.8432,75.8827,75.6456,75.7345,32366.0
2024-11-12 13:30:00,76.65,76.82,76.62,76.81,33288.0,75.7345,75.9025,75.7049,75.8926,33288.0
2024-11-12 14:00:00,76.83,76.99,76.83,76.98,25350.0,75.9124,76.0704,75.9124,76.0606,25350.0
2024-11-12 14:30:00,76.98,77.0,76.86,77.0,31051.0,76.0606,76.0803,75.942,76.0803,31051.0
2024-11-12 15:00:00,76.98,77.02,76.85,77.01,36925.0,76.0606,76.1001,75.9321,76.0902,36925.0
2024-11-12 15:30:00,77.02,77.1,76.57,76.6,150543.0,76.1001,76.1791,75.6555,75.6851,150543.0
2024-11-13 09:30:00,76.5,76.68,76.04,76.28,35156.0,75.5863,75.7641,75.1318,75.3689,35156.0
2024-11-13 10:00:00,76.31,76.33,76.01,76.03,31731.0,75.3986,75.4183,75.1022,75.1219,31731.0
2024-11-13 10:30:00,76.04,76.12,75.97,76.06,38097.0,75.1318,75.2108,75.0626,75.1516,38097.0
2024-11-13 11:00:00,76.06,76.09,75.91,76.0,20614.0,75.1516,75.1812,75.0033,75.0923,20614.0
2024-11-13 11:30:00,75.99,76.07,75.88,75.94,20287.0,75.0824,75.1614,74.9737,75.033,20287.0
2024-11-13 12:00:00,75.91,75.99,75.7,75.75,25746.0,75.0033,75.0824,74.7959,74.8453,25746.0
2024-11-13 12:30:00,75.74,75.79,75.64,75.64,21421.0,74.8354,74.8848,74.7366,74.7366,21421.0
2024-11-13 13:00:00,75.65,75.73,75.64,75.67,23073.0,74.7465,74.8255,74.7366,74.7662,23073.0
2024-11-13 13:30:00,75.67,75.67,75.56,75.57,29687.0,74.7662,74.7662,74.6575,74.6674,29687.0
2024-11-13 14:00:00,75.56,75.87,75.56,75.83,28038.0,74.6575,74.9638,74.6575,74.9243,28038.0
2024-11-13 14:30:00,75.81,75.82,75.63,75.7,40258.0,74.9045,74.9144,74.7267,74.7959,40258.0
2024-11-13 15:00:00,75.69,75.9,75.69,75.89,55218.0,74.786,74.9935,74.786,74.9836,55218.0
2024-11-13 15:30:00,75.89,75.95,75.75,75.84,240517.0,74.9836,75.0429,74.8453,74.9342,240517.0
2024-11-14 09:30:00,75.74,76.1,75.66,75.9,55384.0,74.8354,75.1911,74.7563,74.9935,55384.0
2024-11-14 10:00:00,75.84,75.86,75.27,75.27,37989.0,74.9342,74.9539,74.371,74.371,37989.0
2024-11-14 10:30:00,75.28,75.57,75.24,75.52,31429.0,74.3809,74.6674,74.3413,74.618,31429.0
2024-11-14 11:00:00,75.5,75.67,75.39,75.66,24939.0,74.5982,74.7662,74.4896,74.7563,24939.0
2024-11-14 11:30:00,75.66,75.67,75.3,75.39,24109.0,74.7563,74.7662,74.4006,74.4896,24109.0
2024-11-14 12:00:00,75.37,75.43,75.21,75.38,13212.0,74.4698,74.5291,74.3117,74.4797,13212.0
2024-11-14 12:30:00,75.39,75.46,75.3,75.38,20864.0,74.4896,74.5587,74.4006,74.4797,20864.0
2024-11-14 13:00:00,75.4,75.43,75.23,75.28,18224.0,74.4994,74.5291,74.3315,74.3809,18224.0
2024-11-14 13:30:00,75.27,75.4,75.26,75.26,17900.0,74.371,74.4994,74.3611,74.3611,17900.0
2024-11-14 14:00:00,75.24,75.48,75.21,75.45,19481.0,74.3413,74.5785,74.3117,74.5488,19481.0
2024-11-14 14:30:00,75.47,75.47,75.35,75.43,27922.0,74.5686,74.5686,74.45,74.5291,27922.0
2024-11-14 15:00:00,75.41,75.41,75.15,75.23,40629.0,74.5093,74.5093,74.2524,74.3315,40629.0
2024-11-14 15:30:00,75.25,75.25,74.8,74.91,229852.0,74.3512,74.3512,73.9066,74.0153,229852.0
2024-11-15 09:30:00,74.7,74.74,73.68,73.77,165051.0,73.8078,73.8473,72.8,72.8889,165051.0
2024-11-15 10:00:00,73.77,73.8,72.75,72.94,215787.0,72.8889,72.9185,71.8811,72.0688,215787.0
2024-11-15 10:30:00,72.97,73.37,72.81,72.88,106702.0,72.0985,72.4937,71.9404,72.0095,106702.0
2024-11-15 11:00:00,72.83,72.95,72.51,72.79,172031.0,71.9601,72.0787,71.644,71.9206,172031.0
2024-11-15 11:30:00,72.78,73.04,72.66,72.98,54200.0,71.9107,72.1676,71.7922,72.1083,54200.0
2024-11-15 12:00:00,72.98,73.47,72.74,73.44,55109.0,72.1083,72.5925,71.8712,72.5628,55109.0
2024-11-15 12:30:00,73.44,73.77,73.41,73.72,42988.0,72.5628,72.8889,72.5332,72.8395,42988.0
2024-11-15 13:00:00,73.77,74.27,73.72,74.11,82797.0,72.8889,73.3829,72.8395,73.2248,82797.0
2024-11-15 13:30:00,74.1,74.19,73.96,74.1,69731.0,73.215,73.3039,73.0766,73.215,69731.0
2024-11-15 14:00:00,74.08,74.12,73.92,74.11,35216.0,73.1952,73.2347,73.0371,73.2248,35216.0
2024-11-15 14:30:00,74.11,74.18,73.95,73.98,60685.0,73.2248,73.294,73.0668,73.0964,60685.0
2024-11-15 15:00:00,73.97,74.0,73.83,73.84,122393.0,73.0865,73.1162,72.9482,72.9581,122393.0
2024-11-15 15:30:00,73.84,74.08,73.77,73.97,503404.0,72.9581,73.1952,72.8889,73.0865,503404.0
2024-11-18 09:30:00,74.11,74.61,74.11,74.56,196538.0,73.2248,73.7189,73.2248,73.6695,196538.0
2024-11-18 10:00:00,74.56,74.65,73.97,74.08,130783.0,73.6695,73.7584,73.0865,73.1952,130783.0
2024-11-18 10:30:00,74.04,74.07,73.78,73.86,54988.0,73.1557,73.1853,72.8988,72.9778,54988.0
2024-11-18 11:00:00,73.86,74.21,73.82,74.13,77557.0,72.9778,73.3237,72.9383,73.2446,77557.0
2024-11-18 11:30:00,74.13,74.38,74.12,74.37,37403.0,73.2446,73.4916,73.2347,73.4817,37403.0
2024-11-18 12:00:00,74.37,74.58,74.35,74.49,37497.0,73.4817,73.6892,73.462,73.6003,37497.0
2024-11-18 12:30:00,74.49,74.56,74.36,74.48,34125.0,73.6003,73.6695,73.4719,73.5904,34125.0
2024-11-18 13:00:00,74.48,74.55,74.23,74.45,31594.0,73.5904,73.6596,73.3434,73.5608,31594.0
2024-11-18 13:30:00,74.45,74.47,74.28,74.39,42962.0,73.5608,73.5805,73.3928,73.5015,42962.0
2024-11-18 14:00:00,74.4,74.49,74.37,74.43,38254.0,73.5114,73.6003,73.4817,73.541,38254.0
2024-11-18 14:30:00,74.43,74.68,74.39,74.66,47807.0,73.541,73.788,73.5015,73.7683,47807.0
2024-11-18 15:00:00,74.67,74.69,74.55,74.65,61071.0,73.7782,73.7979,73.6596,73.7584,61071.0
2024-11-18 15:30:00,74.65,74.75,74.53,74.63,305647.0,73.7584,73.8572,73.6398,73.7386,305647.0
2024-11-19 09:30:00,74.61,74.61,73.91,74.19,90962.0,73.7189,73.7189,73.0272,73.3039,90962.0
2024-11-19 10:00:00,74.24,74.42,74.14,74.33,43199.0,73.3533,73.5311,73.2545,73.4422,43199.0
2024-11-19 10:30:00,74.32,75.09,74.32,75.03,68457.0,73.4323,74.1931,73.4323,74.1339,68457.0
2024-11-19 11:00:00,75.03,75.11,74.85,75.11,40062.0,74.1339,74.2129,73.956,74.2129,40062.0
2024-11-19 11:30:00,75.11,75.21,74.97,75.2,58024.0,74.2129,74.3117,74.0746,74.3018,58024.0
2024-11-19 12:00:00,75.2,75.26,75.05,75.24,31641.0,74.3018,74.3611,74.1536,74.3413,31641.0
2024-11-19 12:30:00,75.23,75.38,75.23,75.34,27214.0,74.3315,74.4797,74.3315,74.4402,27214.0
2024-11-19 13:00:00,75.34,75.42,75.26,75.31,48388.0,74.4402,74.5192,74.3611,74.4105,48388.0
2024-11-19 13:30:00,75.31,75.53,75.28,75.48,60818.0,74.4105,74.6279,74.3809,74.5785,60818.0
2024-11-19 14:00:00,75.48,75.59,75.4,75.55,59375.0,74.5785,74.6872,74.4994,74.6476,59375.0
2024-11-19 14:30:00,75.57,75.58,75.07,75.11,80413.0,74.6674,74.6773,74.1734,74.2129,80413.0
2024-11-19 15:00:00,75.09,75.29,75.08,75.27,131870.0,74.1931,74.3908,74.1833,74.371,131870.0
2024-11-19 15:30:00,75.27,75.38,75.21,75.33,348782.0,74.371,74.4797,74.3117,74.4303,348782.0
2024-11-20 09:30:00,75.65,75.65,75.18,75.43,43622.0,74.7465,74.7465,74.2821,74.5291,43622.0
2024-11-20 10:00:00,75.48,75.99,75.46,75.98,53459.0,74.5785,75.0824,74.5587,75.0725,53459.0
2024-11-20 10:30:00,76.0,76.0,75.69,75.9,55613.0,75.0923,75.0923,74.786,74.9935,55613.0
2024-11-20 11:00:00,75.91,75.93,75.62,75.93,68843.0,75.0033,75.0231,74.7168,75.0231,68843.0
2024-11-20 11:30:00,75.93,76.07,75.84,76.07,28782.0,75.0231,75.1614,74.9342,75.1614,28782.0
2024-11-20 12:00:00,76.07,76.24,76.04,76.23,61973.0,75.1614,75.3294,75.1318,75.3195,61973.0
2024-11-20 12:30:00,76.22,76.44,76.18,76.38,79608.0,75.3096,75.527,75.2701,75.4677,79608.0
2024-11-20 13:00:00,76.38,76.4,76.24,76.35,79461.0,75.4677,75.4875,75.3294,75.4381,79461.0
2024-11-20 13:30:00,76.36,76.47,76.33,76.44,58621.0,75.448,75.5567,75.4183,75.527,58621.0
2024-11-20 14:00:00,76.43,76.53,76.37,76.5,70764.0,75.5171,75.6159,75.4579,75.5863,70764.0
2024-11-20 14:30:00,76.49,76.7,76.49,76.7,72843.0,75.5764,75.7839,75.5764,75.7839,72843.0
2024-11-20 15:00:00,76.69,76.87,76.65,76.77,92503.0,75.774,75.9519,75.7345,75.8531,92503.0
2024-11-20 15:30:00,76.79,77.26,76.78,77.14,441460.0,75.8728,76.3372,75.863,76.2187,441460.0
2024-11-21 09:30:00,77.14,77.78,76.96,77.78,94956.0,76.2187,76.851,76.0408,76.851,94956.0
2024-11-21 10:00:00,77.73,77.87,77.62,77.86,52788.0,76.8016,76.9399,76.6929,76.9301,52788.0
2024-11-21 10:30:00,77.84,78.22,77.77,78.01,45479.0,76.9103,77.2858,76.8411,77.0783,45479.0
2024-11-21 11:00:00,78.03,78.1,77.92,77.98,103134.0,77.098,77.1672,76.9893,77.0486,103134.0
2024-11-21 11:30:00,77.98,78.18,77.85,77.94,42157.0,77.0486,77.2462,76.9202,77.0091,42157.0
2024-11-21 12:00:00,77.9,78.02,77.79,77.98,33319.0,76.9696,77.0881,76.8609,77.0486,33319.0
2024-11-21 12:30:00,77.99,78.27,77.99,78.2,26781.0,77.0585,77.3352,77.0585,77.266,26781.0
2024-11-21 13:00:00,78.19,78.24,78.01,78.08,29367.0,77.2561,77.3055,77.0783,77.1474,29367.0
2024-11-21 13:30:00,78.08,78.18,78.03,78.08,50820.0,77.1474,77.2462,77.098,77.1474,50820.0
2024-11-21 14:00:00,78.11,78.13,77.92,77.98,39147.0,77.1771,77.1968,76.9893,77.0486,39147.0
2024-11-21 14:30:00,77.99,78.04,77.88,78.01,42885.0,77.0585,77.1079,76.9498,77.0783,42885.0
2024-11-21 15:00:00,78.02,78.04,77.83,77.9,43160.0,77.0881,77.1079,76.9004,76.9696,43160.0
2024-11-21 15:30:00,77.9,78.09,77.87,77.93,253879.0,76.9696,77.1573,76.9399,76.9992,253879.0
2024-11-22 09:30:00,78.41,78.79,78.23,78.49,42406.0,77.4735,77.8489,77.2956,77.5525,42406.0
2024-11-22 10:00:00,78.46,78.47,78.02,78.02,29994.0,77.5229,77.5328,77.0881,77.0881,29994.0
2024-11-22 10:30:00,78.04,78.17,77.86,77.93,37682.0,77.1079,77.2364,76.9301,76.9992,37682.0
2024-11-22 11:00:00,77.93,78.08,77.86,77.96,20279.0,76.9992,77.1474,76.9301,77.0289,20279.0
2024-11-22 11:30:00,77.94,77.96,77.69,77.8,37778.0,77.0091,77.0289,76.7621,76.8708,37778.0
2024-11-22 12:00:00,77.79,77.86,77.56,77.56,26949.0,76.8609,76.9301,76.6336,76.6336,26949.0
2024-11-22 12:30:00,77.55,77.61,77.48,77.56,27332.0,76.6238,76.683,76.5546,76.6336,27332.0
2024-11-22 13:00:00,77.57,77.67,77.57,77.6,24132.0,76.6435,76.7423,76.6435,76.6732,24132.0
2024-11-22 13:30:00,77.6,77.63,77.37,77.6,28421.0,76.6732,76.7028,76.4459,76.6732,28421.0
2024-11-22 14:00:00,77.59,77.66,77.43,77.63,65350.0,76.6633,76.7324,76.5052,76.7028,65350.0
2024-11-22 14:30:00,77.63,77.63,77.45,77.47,36339.0,76.7028,76.7028,76.525,76.5447,36339.0
2024-11-22 15:00:00,77.46,77.46,77.27,77.31,51938.0,76.5348,76.5348,76.3471,76.3866,51938.0
2024-11-22 15:30:00,77.32,77.61,77.31,77.57,237071.0,76.3965,76.683,76.3866,76.6435,237071.0
2024-11-25 09:30:00,77.51,78.46,77.47,78.11,118499.0,76.5842,77.5229,76.5447,77.1771,118499.0
2024-11-25 10:00:00,78.11,78.32,78.05,78.19,32332.0,77.1771,77.3846,77.1178,77.2561,32332.0
2024-11-25 10:30:00,78.16,78.22,77.78,77.78,35607.0,77.2265,77.2858,76.851,76.851,35607.0
2024-11-25 11:00:00,77.77,78.21,77.7,77.98,76920.0,76.8411,77.2759,76.772,77.0486,76920.0
2024-11-25 11:30:00,77.98,77.99,77.55,77.61,23722.0,77.0486,77.0585,76.6238,76.683,23722.0
2024-11-25 12:00:00,77.68,77.88,77.66,77.72,19126.0,76.7522,76.9498,76.7324,76.7917,19126.0
2024-11-25 12:30:00,77.7,77.87,77.7,77.73,15403.0,76.772,76.9399,76.772,76.8016,15403.0
2024-11-25 13:00:00,77.73,77.98,77.69,77.7,36033.0,76.8016,77.0486,76.7621,76.772,36033.0
2024-11-25 13:30:00,77.69,77.82,77.62,77.8,15548.0,76.7621,76.8905,76.6929,76.8708,15548.0
2024-11-25 14:00:00,77.78,77.78,77.47,77.48,28909.0,76.851,76.851,76.5447,76.5546,28909.0
2024-11-25 14:30:00,77.49,77.56,77.41,77.47,41183.0,76.5645,76.6336,76.4854,76.5447,41183.0
2024-11-25 15:00:00,77.48,77.85,77.45,77.73,72612.0,76.5546,76.9202,76.525,76.8016,72612.0
2024-11-25 15:30:00,77.73,77.74,77.21,77.25,294780.0,76.8016,76.8115,76.2878,76.3273,294780.0
2024-11-26 09:30:00,77.61,78.1,77.4,77.52,35322.0,76.683,77.1672,76.4755,76.5941,35322.0
2024-11-26 10:00:00,77.53,77.53,77.03,77.35,39881.0,76.604,76.604,76.11,76.4261,39881.0
2024-11-26 10:30:00,77.26,77.48,77.16,77.4,40683.0,76.3372,76.5546,76.2384,76.4755,40683.0
2024-11-26 11:00:00,77.42,77.61,77.35,77.39,37567.0,76.4953,76.683,76.4261,76.4657,37567.0
2024-11-26 11:30:00,77.42,77.58,77.39,77.48,19271.0,76.4953,76.6534,76.4657,76.5546,19271.0
2024-11-26 12:00:00,77.47,77.59,77.4,77.44,13334.0,76.5447,76.6633,76.4755,76.5151,13334.0
2024-11-26 12:30:00,77.46,77.54,77.38,77.54,26790.0,76.5348,76.6139,76.4558,76.6139,26790.0
2024-11-26 13:00:00,77.54,77.73,77.51,77.67,27548.0,76.6139,76.8016,76.5842,76.7423,27548.0
2024-11-26 13:30:00,77.66,77.74,77.61,77.74,21122.0,76.7324,76.8115,76.683,76.8115,21122.0
2024-11-26 14:00:00,77.72,77.76,77.6,77.76,24342.0,76.7917,76.8312,76.6732,76.8312,24342.0
2024-11-26 14:30:00,77.76,77.87,77.69,77.85,32797.0,76.8312,76.9399,76.7621,76.9202,32797.0
2024-11-26 15:00:00,77.86,77.91,77.73,77.76,28396.0,76.9301,76.9795,76.8016,76.8312,28396.0
2024-11-26 15:30:00,77.75,77.96,77.73,77.8,256452.0,76.8214,77.0289,76.8016,76.8708,256452.0
2024-11-27 09:30:00,78.4,78.82,78.33,78.67,39401.0,77.4636,77.8786,77.3944,77.7304,39401.0
2024-11-27 10:00:00,78.59,78.64,78.33,78.37,23750.0,77.6513,77.7007,77.3944,77.434,23750.0
2024-11-27 10:30:00,78.42,78.66,78.32,78.42,30399.0,77.4834,77.7205,77.3846,77.4834,30399.0
2024-11-27 11:00:00,78.4,78.55,78.36,78.45,19829.0,77.4636,77.6118,77.4241,77.513,19829.0
2024-11-27 11:30:00,78.43,78.51,78.38,78.39,63140.0,77.4932,77.5723,77.4438,77.4537,63140.0
2024-11-27 12:00:00,78.41,78.59,78.29,78.31,16332.0,77.4735,77.6513,77.3549,77.3747,16332.0
2024-11-27 12:30:00,78.32,78.32,78.16,78.22,15514.0,77.3846,77.3846,77.2265,77.2858,15514.0
2024-11-27 13:00:00,78.23,78.24,78.07,78.13,20835.0,77.2956,77.3055,77.1375,77.1968,20835.0
2024-11-27 13:30:00,78.11,78.2,78.07,78.19,23693.0,77.1771,77.266,77.1375,77.2561,23693.0
2024-11-27 14:00:00,78.2,78.2,77.93,77.98,21533.0,77.266,77.266,76.9992,77.0486,21533.0
2024-11-27 14:30:00,77.98,78.02,77.91,77.92,20356.0,77.0486,77.0881,76.9795,76.9893,20356.0
2024-11-27 15:00:00,77.89,77.89,77.73,77.78,24837.0,76.9597,76.9597,76.8016,76.851,24837.0
2024-11-27 15:30:00,77.79,77.9,77.65,77.77,158305.0,76.8609,76.9696,76.7226,76.8411,158305.0
2024-11-29 09:30:00,78.04,78.7,77.66,77.72,53385.0,77.1079,77.76,76.7324,76.7917,53385.0
2024-11-29 10:00:00,77.7,77.95,77.69,77.83,39320.0,76.772,77.019,76.7621,76.9004,39320.0
2024-11-29 10:30:00,77.81,77.84,77.58,77.75,33671.0,76.8807,76.9103,76.6534,76.8214,33671.0
2024-11-29 11:00:00,77.75,78.01,77.73,77.96,39050.0,76.8214,77.0783,76.8016,77.0289,39050.0
2024-11-29 11:30:00,77.96,78.24,77.96,78.2,22939.0,77.0289,77.3055,77.0289,77.266,22939.0
2024-11-29 12:00:00,78.21,78.37,78.19,78.29,18192.0,77.2759,77.434,77.2561,77.3549,18192.0
2024-11-29 12:30:00,78.3,78.52,78.29,78.38,124162.0,77.3648,77.5822,77.3549,77.4438,124162.0
2024-12-02 09:30:00,78.39,78.4,77.35,77.63,99972.0,77.4537,77.4636,76.4261,76.7028,99972.0
2024-12-02 10:00:00,77.58,78.13,77.54,78.11,63333.0,76.6534,77.1968,76.6139,77.1771,63333.0
2024-12-02 10:30:00,78.16,78.33,78.06,78.12,30471.0,77.2265,77.3944,77.1277,77.1869,30471.0
2024-12-02 11:00:00,78.12,78.25,78.01,78.2,31082.0,77.1869,77.3154,77.0783,77.266,31082.0
2024-12-02 11:30:00,78.19,78.3,78.15,78.17,18334.0,77.2561,77.3648,77.2166,77.2364,18334.0
2024-12-02 12:00:00,78.19,78.21,78.05,78.11,22902.0,77.2561,77.2759,77.1178,77.1771,22902.0
2024-12-02 12:30:00,78.13,78.19,78.06,78.13,25288.0,77.1968,77.2561,77.1277,77.1968,25288.0
2024-12-02 13:00:00,78.13,78.16,78.06,78.16,26074.0,77.1968,77.2265,77.1277,77.2265,26074.0
2024-12-02 13:30:00,78.14,78.27,77.98,77.98,41457.0,77.2067,77.3352,77.0486,77.0486,41457.0
2024-12-02 14:00:00,77.99,78.08,77.95,78.01,31330.0,77.0585,77.1474,77.019,77.0783,31330.0
2024-12-02 14:30:00,78.01,78.07,77.93,78.05,45478.0,77.0783,77.1375,76.9992,77.1178,45478.0
2024-12-02 15:00:00,78.05,78.1,77.93,78.01,84803.0,77.1178,77.1672,76.9992,77.0783,84803.0
2024-12-02 15:30:00,77.99,78.45,77.98,78.37,322160.0,77.0585,77.513,77.0486,77.434,322160.0
2024-12-03 09:30:00,78.37,78.53,77.54,77.83,67460.0,77.434,77.5921,76.6139,76.9004,67460.0
2024-12-03 10:00:00,77.8,78.32,77.66,78.24,55939.0,76.8708,77.3846,76.7324,77.3055,55939.0
2024-12-03 10:30:00,78.25,78.55,78.2,78.4,61124.0,77.3154,77.6118,77.266,77.4636,61124.0
2024-12-03 11:00:00,78.4,78.4,78.13,78.34,52105.0,77.4636,77.4636,77.1968,77.4043,52105.0
2024-12-03 11:30:00,78.34,78.52,78.28,78.39,31005.0,77.4043,77.5822,77.345,77.4537,31005.0
2024-12-03 12:00:00,78.38,78.38,78.2,78.26,16460.0,77.4438,77.4438,77.266,77.3253,16460.0
2024-12-03 12:30:00,78.28,78.39,77.98,77.98,16818.0,77.345,77.4537,77.0486,77.0486,16818.0
2024-12-03 13:00:00,78.01,78.13,77.96,78.09,19472.0,77.0783,77.1968,77.0289,77.1573,19472.0
2024-12-03 13:30:00,78.06,78.1,77.98,78.05,32455.0,77.1277,77.1672,77.0486,77.1178,32455.0
2024-12-03 14:00:00,78.05,78.33,78.01,78.22,27424.0,77.1178,77.3944,77.0783,77.2858,27424.0
2024-12-03 14:30:00,78.22,78.28,78.1,78.23,31043.0,77.2858,77.345,77.1672,77.2956,31043.0
2024-12-03 15:00:00,78.23,78.27,78.07,78.08,42189.0,77.2956,77.3352,77.1375,77.1474,42189.0
2024-12-03 15:30:00,78.08,78.26,77.94,77.98,230053.0,77.1474,77.3253,77.0091,77.0486,230053.0
2024-12-04 09:30:00,77.36,77.57,76.95,77.17,67555.0,76.436,76.6435,76.0309,76.2483,67555.0
2024-12-04 10:00:00,77.17,77.37,77.01,77.37,40409.0,76.2483,76.4459,76.0902,76.4459,40409.0
2024-12-04 10:30:00,77.37,77.63,77.28,77.49,21141.0,76.4459,76.7028,76.357,76.5645,21141.0
2024-12-04 11:00:00,77.46,77.76,77.44,77.58,28975.0,76.5348,76.8312,76.5151,76.6534,28975.0
2024-12-04 11:30:00,77.56,77.68,77.32,77.38,324706.0,76.6336,76.7522,76.3965,76.4558,324706.0
2024-12-04 12:00:00,77.38,77.49,77.27,77.34,22693.0,76.4558,76.5645,76.3471,76.4163,22693.0
2024-12-04 12:30:00,77.34,77.71,77.32,77.53,46292.0,76.4163,76.7818,76.3965,76.604,46292.0
2024-12-04 13:00:00,77.55,77.55,77.45,77.55,22772.0,76.6238,76.6238,76.525,76.6238,22772.0
2024-12-04 13:30:00,77.55,77.69,77.45,77.45,125978.0,76.6238,76.7621,76.525,76.525,125978.0
2024-12-04 14:00:00,77.46,77.69,77.39,77.51,29727.0,76.5348,76.7621,76.4657,76.5842,29727.0
2024-12-04 14:30:00,77.53,77.55,77.27,77.3,26366.0,76.604,76.6238,76.3471,76.3767,26366.0
2024-12-04 15:00:00,77.3,77.32,77.13,77.16,57791.0,76.3767,76.3965,76.2088,76.2384,57791.0
2024-12-04 15:30:00,77.17,77.52,77.09,77.52,235117.0,76.2483,76.5941,76.1693,76.5941,235117.0
2024-12-05 09:30:00,77.14,77.87,77.05,77.72,64483.0,76.2187,76.9399,76.1297,76.7917,64483.0
2024-12-05 10:00:00,77.72,77.79,77.44,77.47,40026.0,76.7917,76.8609,76.5151,76.5447,40026.0
2024-12-05 10:30:00,77.45,77.83,77.4,77.78,31403.0,76.525,76.9004,76.4755,76.851,31403.0
2024-12-05 11:00:00,77.76,77.89,77.68,77.79,32433.0,76.8312,76.9597,76.7522,76.8609,32433.0
2024-12-05 11:30:00,77.78,77.91,77.48,77.5,36530.0,76.851,76.9795,76.5546,76.5744,36530.0
2024-12-05 12:00:00,77.5,77.62,77.44,77.6,30384.0,76.5744,76.6929,76.5151,76.6732,30384.0
2024-12-05 12:30:00,77.59,77.84,77.56,77.82,27624.0,76.6633,76.9103,76.6336,76.8905,27624.0
2024-12-05 13:00:00,77.84,78.05,77.77,77.92,38893.0,76.9103,77.1178,76.8411,76.9893,38893.0
2024-12-05 13:30:00,77.92,78.14,77.9,78.1,39605.0,76.9893,77.2067,76.9696,77.1672,39605.0
2024-12-05 14:00:00,78.1,78.25,77.91,78.25,59715.0,77.1672,77.3154,76.9795,77.3154,59715.0
2024-12-05 14:30:00,78.25,78.33,78.17,78.2,71123.0,77.3154,77.3944,77.2364,77.266,71123.0
2024-12-05 15:00:00,78.2,78.21,78.09,78.14,104614.0,77.266,77.2759,77.1573,77.2067,104614.0
2024-12-05 15:30:00,78.14,78.31,77.99,78.15,338708.0,77.2067,77.3747,77.0585,77.2166,338708.0
2024-12-06 09:30:00,78.29,78.83,77.82,78.53,71807.0,77.3549,77.8885,76.8905,77.5921,71807.0
2024-12-06 10:00:00,78.53,78.53,78.14,78.3,42273.0,77.5921,77.5921,77.2067,77.3648,42273.0
2024-12-06 10:30:00,78.31,78.31,77.89,78.01,32146.0,77.3747,77.3747,76.9597,77.0783,32146.0
2024-12-06 11:00:00,78.03,78.06,77.84,77.89,23751.0,77.098,77.1277,76.9103,76.9597,23751.0
2024-12-06 11:30:00,77.85,77.98,77.8,77.81,19505.0,76.9202,77.0486,76.8708,76.8807,19505.0
2024-12-06 12:00:00,77.79,77.9,77.52,77.88,22495.0,76.8609,76.9696,76.5941,76.9498,22495.0
2024-12-06 12:30:00,77.88,77.92,77.63,77.65,28114.0,76.9498,76.9893,76.7028,76.7226,28114.0
2024-12-06 13:00:00,77.65,77.85,77.63,77.66,13479.0,76.7226,76.9202,76.7028,76.7324,13479.0
2024-12-06 13:30:00,77.66,77.69,77.51,77.51,21759.0,76.7324,76.7621,76.5842,76.5842,21759.0
2024-12-06 14:00:00,77.5,77.52,77.3,77.31,25867.0,76.5744,76.5941,76.3767,76.3866,25867.0
2024-12-06 14:30:00,77.3,77.44,77.3,77.44,36789.0,76.3767,76.5151,76.3767,76.5151,36789.0
2024-12-06 15:00:00,77.45,77.55,77.4,77.53,64185.0,76.525,76.6238,76.4755,76.604,64185.0
2024-12-06 15:30:00,77.52,77.58,77.38,77.48,299141.0,76.5941,76.6534,76.4558,76.5546,299141.0
2024-12-09 09:30:00,78.74,79.69,78.48,78.86,115258.0,77.7995,78.7382,77.5427,77.9181,115258.0
2024-12-09 10:00:00,78.86,79.4,78.74,79.31,63193.0,77.9181,78.4517,77.7995,78.3627,63193.0
2024-12-09 10:30:00,79.24,79.82,79.21,79.69,99964.0,78.2936,78.8666,78.2639,78.7382,99964.0
2024-12-09 11:00:00,79.71,79.89,79.46,79.51,68382.0,78.758,78.9358,78.5109,78.5603,68382.0
2024-12-09 11:30:00,79.51,79.64,79.27,79.4,60176.0,78.5603,78.6888,78.3232,78.4517,60176.0
2024-12-09 12:00:00,79.42,79.55,79.18,79.52,29618.0,78.4714,78.5999,78.2343,78.5702,29618.0
2024-12-09 12:30:00,79.52,79.62,79.37,79.37,20481.0,78.5702,78.669,78.422,78.422,20481.0
2024-12-09 13:00:00,79.39,79.54,79.37,79.52,21195.0,78.4418,78.59,78.422,78.5702,21195.0
2024-12-09 13:30:00,79.51,79.65,79.4,79.45,49839.0,78.5603,78.6987,78.4517,78.5011,49839.0
2024-12-09 14:00:00,79.41,79.48,79.36,79.47,50415.0,78.4615,78.5307,78.4121,78.5208,50415.0
2024-12-09 14:30:00,79.45,79.65,79.43,79.48,77952.0,78.5011,78.6987,78.4813,78.5307,77952.0
2024-12-09 15:00:00,79.48,79.65,79.31,79.45,186179.0,78.5307,78.6987,78.3627,78.5011,186179.0
2024-12-09 15:30:00,79.48,79.98,79.33,79.95,483695.0,78.5307,79.0247,78.3825,78.9951,483695.0
2024-12-10 09:30:00,80.0,80.58,79.62,80.27,107646.0,79.0445,79.6176,78.669,79.3113,107646.0
2024-12-10 10:00:00,80.24,80.86,80.1,80.85,87757.0,79.2816,79.8942,79.1433,79.8843,87757.0
2024-12-10 10:30:00,80.85,81.06,80.7,80.81,120201.0,79.8843,80.0918,79.7361,79.8448,120201.0
2024-12-10 11:00:00,80.81,81.38,80.73,81.02,160333.0,79.8448,80.408,79.7658,80.0523,160333.0
2024-12-10 11:30:00,81.02,81.35,80.99,81.08,116134.0,80.0523,80.3784,80.0227,80.1116,116134.0
2024-12-10 12:00:00,81.12,81.31,81.0,81.15,68801.0,80.1511,80.3388,80.0326,80.1808,68801.0
2024-12-10 12:30:00,81.12,81.38,81.1,81.25,99439.0,80.1511,80.408,80.1314,80.2796,99439.0
2024-12-10 13:00:00,81.27,81.6,81.22,81.4,83442.0,80.2993,80.6254,80.2499,80.4278,83442.0
2024-12-10 13:30:00,81.4,81.61,81.32,81.61,55999.0,80.4278,80.6353,80.3487,80.6353,55999.0
2024-12-10 14:00:00,81.61,81.89,81.56,81.84,83104.0,80.6353,80.9119,80.5859,80.8625,83104.0
2024-12-10 14:30:00,81.84,82.2,81.84,82.12,73985.0,80.8625,81.2182,80.8625,81.1392,73985.0
2024-12-10 15:00:00,82.1,82.19,81.85,82.0,131846.0,81.1194,81.2083,80.8724,81.0206,131846.0
2024-12-10 15:30:00,82.02,82.05,81.6,81.95,413650.0,81.0404,81.07,80.6254,80.9712,413650.0
2024-12-11 09:30:00,81.87,81.97,81.3,81.37,37423.0,80.8922,80.991,80.329,80.3981,37423.0
2024-12-11 10:00:00,81.39,81.71,81.34,81.7,36151.0,80.4179,80.7341,80.3685,80.7242,36151.0
2024-12-11 10:30:00,81.64,81.81,81.43,81.7,38969.0,80.6649,80.8329,80.4574,80.7242,38969.0
2024-12-11 11:00:00,81.71,81.81,81.52,81.78,46233.0,80.7341,80.8329,80.5463,80.8032,46233.0
2024-12-11 11:30:00,81.8,82.12,81.77,82.06,26684.0,80.823,81.1392,80.7934,81.0799,26684.0
2024-12-11 12:00:00,82.07,82.08,81.9,82.0,18473.0,81.0898,81.0997,80.9218,81.0206,18473.0
2024-12-11 12:30:00,81.98,82.1,81.93,82.08,22865.0,81.0008,81.1194,80.9514,81.0997,22865.0
2024-12-11 13:00:00,82.05,82.13,81.87,81.95,28630.0,81.07,81.1491,80.8922,80.9712,28630.0
2024-12-11 13:30:00,81.93,81.93,81.43,81.57,28618.0,80.9514,80.9514,80.4574,80.5957,28618.0
2024-12-11 14:00:00,81.55,81.65,81.39,81.49,41055.0,80.576,80.6748,80.4179,80.5167,41055.0
2024-12-11 14:30:00,81.47,81.61,81.3,81.38,37045.0,80.4969,80.6353,80.329,80.408,37045.0
2024-12-11 15:00:00,81.39,81.39,80.96,81.11,36022.0,80.4179,80.4179,79.993,80.1412,36022.0
2024-12-11 15:30:00,81.1,81.37,80.9,81.36,200643.0,80.1314,80.3981,79.9337,80.3883,200643.0
2024-12-12 09:30:00,81.67,81.67,80.7,81.04,38347.0,80.6945,80.6945,79.7361,80.0721,38347.0
2024-12-12 10:00:00,81.11,81.38,81.0,81.37,39067.0,80.1412,80.408,80.0326,80.3981,39067.0
2024-12-12 10:30:00,81.37,81.62,81.3,81.59,33825.0,80.3981,80.6451,80.329,80.6155,33825.0
2024-12-12 11:00:00,81.62,81.69,81.39,81.67,31003.0,80.6451,80.7143,80.4179,80.6945,31003.0
2024-12-12 11:30:00,81.67,81.73,81.41,81.59,35532.0,80.6945,80.7538,80.4377,80.6155,35532.0
2024-12-12 12:00:00,81.59,81.88,81.56,81.57,31781.0,80.6155,80.902,80.5859,80.5957,31781.0
2024-12-12 12:30:00,81.61,81.68,81.39,81.47,29199.0,80.6353,80.7044,80.4179,80.4969,29199.0
2024-12-12 13:00:00,81.51,81.55,81.39,81.41,32593.0,80.5365,80.576,80.4179,80.4377,32593.0
2024-12-12 13:30:00,81.38,81.53,81.34,81.46,15176.0,80.408,80.5562,80.3685,80.4871,15176.0
2024-12-12 14:00:00,81.45,81.53,81.42,81.5,19089.0,80.4772,80.5562,80.4475,80.5266,19089.0
2024-12-12 14:30:00,81.51,81.51,81.28,81.34,29795.0,80.5365,80.5365,80.3092,80.3685,29795.0
2024-12-12 15:00:00,81.31,81.33,81.12,81.25,39251.0,80.3388,80.3586,80.1511,80.2796,39251.0
2024-12-12 15:30:00,81.25,81.47,81.05,81.41,247148.0,80.2796,80.4969,80.082,80.4377,247148.0
2024-12-13 09:30:00,81.41,81.41,80.7,80.88,49461.0,80.4377,80.4377,79.7361,79.914,49461.0
2024-12-13 10:00:00,80.9,80.9,80.13,80.52,51890.0,79.9337,79.9337,79.1729,79.5583,51890.0
2024-12-13 10:30:00,80.48,80.94,80.37,80.92,42276.0,79.5188,79.9733,79.4101,79.9535,42276.0
2024-12-13 11:00:00,80.95,81.03,80.69,80.99,31620.0,79.9831,80.0622,79.7263,80.0227,31620.0
2024-12-13 11:30:00,80.98,81.03,80.88,80.94,28175.0,80.0128,80.0622,79.914,79.9733,28175.0
2024-12-13 12:00:00,80.95,81.0,80.75,80.79,28627.0,79.9831,80.0326,79.7855,79.8251,28627.0
2024-12-13 12:30:00,80.79,80.87,80.64,80.66,23771.0,79.8251,79.9041,79.6769,79.6966,23771.0
2024-12-13 13:00:00,80.64,80.71,80.58,80.63,22462.0,79.6769,79.746,79.6176,79.667,22462.0
2024-12-13 13:30:00,80.63,80.69,80.47,80.48,20817.0,79.667,79.7263,79.5089,79.5188,20817.0
2024-12-13 14:00:00,80.48,80.58,80.16,80.27,84135.0,79.5188,79.6176,79.2026,79.3113,84135.0
2024-12-13 14:30:00,80.29,80.42,80.2,80.28,37525.0,79.331,79.4595,79.2421,79.3212,37525.0
2024-12-13 15:00:00,80.29,80.49,80.25,80.36,44688.0,79.331,79.5286,79.2915,79.4002,44688.0
2024-12-13 15:30:00,80.36,80.69,80.32,80.57,194045.0,79.4002,79.7263,79.3607,79.6077,194045.0
2024-12-16 09:30:00,80.56,80.68,80.17,80.27,39049.0,79.5978,79.7164,79.2125,79.3113,39049.0
2024-12-16 10:00:00,80.28,80.86,80.23,80.86,30605.0,79.3212,79.8942,79.2717,79.8942,30605.0
2024-12-16 10:30:00,80.86,80.93,80.67,80.84,18145.0,79.8942,79.9634,79.7065,79.8745,18145.0
2024-12-16 11:00:00,80.84,80.84,80.6,80.65,16292.0,79.8745,79.8745,79.6373,79.6867,16292.0
2024-12-16 11:30:00,80.6,80.77,80.53,80.61,18576.0,79.6373,79.8053,79.5682,79.6472,18576.0
2024-12-16 12:00:00,80.64,80.92,80.61,80.73,22394.0,79.6769,79.9535,79.6472,79.7658,22394.0
2024-12-16 12:30:00,80.74,80.87,80.7,80.81,28965.0,79.7757,79.9041,79.7361,79.8448,28965.0
2024-12-16 13:00:00,80.81,81.03,80.76,81.0,32009.0,79.8448,80.0622,79.7954,80.0326,32009.0
2024-12-16 13:30:00,80.98,81.0,80.86,80.92,33538.0,80.0128,80.0326,79.8942,79.9535,33538.0
2024-12-16 14:00:00,80.91,80.96,80.65,80.66,33338.0,79.9436,79.993,79.6867,79.6966,33338.0
2024-12-16 14:30:00,80.67,80.73,80.53,80.53,56012.0,79.7065,79.7658,79.5682,79.5682,56012.0
2024-12-16 15:00:00,80.55,80.55,80.34,80.48,85505.0,79.5879,79.5879,79.3804,79.5188,85505.0
2024-12-16 15:30:00,80.47,80.54,80.15,80.17,267577.0,79.5089,79.578,79.1927,79.2125,267577.0
2024-12-17 09:30:00,79.8,80.61,79.43,80.33,55577.0,78.8469,79.6472,78.4813,79.3706,55577.0
2024-12-17 10:00:00,80.34,81.02,80.32,81.02,27070.0,79.3804,80.0523,79.3607,80.0523,27070.0
2024-12-17 10:30:00,81.02,81.12,80.72,80.73,64286.0,80.0523,80.1511,79.7559,79.7658,64286.0
2024-12-17 11:00:00,80.7,80.79,80.34,80.41,47026.0,79.7361,79.8251,79.3804,79.4496,47026.0
2024-12-17 11:30:00,80.4,80.55,80.23,80.52,48629.0,79.4397,79.5879,79.2717,79.5583,48629.0
2024-12-17 12:00:00,80.53,80.7,80.48,80.5,32308.0,79.5682,79.7361,79.5188,79.5385,32308.0
2024-12-17 12:30:00,80.5,80.55,80.32,80.47,28925.0,79.5385,79.5879,79.3607,79.5089,28925.0
2024-12-17 13:00:00,80.49,80.5,80.3,80.48,22009.0,79.5286,79.5385,79.3409,79.5188,22009.0
2024-12-17 13:30:00,80.49,80.49,80.35,80.43,18076.0,79.5286,79.5286,79.3903,79.4694,18076.0
2024-12-17 14:00:00,80.44,80.5,80.3,80.33,21938.0,79.4792,79.5385,79.3409,79.3706,21938.0
2024-12-17 14:30:00,80.34,80.4,80.23,80.25,29859.0,79.3804,79.4397,79.2717,79.2915,29859.0
2024-12-17 15:00:00,80.26,80.26,80.07,80.11,31137.0,79.3014,79.3014,79.1137,79.1532,31137.0
2024-12-17 15:30:00,80.1,80.57,80.08,80.31,243724.0,79.1433,79.6077,79.1235,79.3508,243724.0
2024-12-18 09:30:00,79.83,79.95,79.26,79.92,63768.0,78.8765,78.9951,78.3133,78.9655,63768.0
2024-12-18 10:00:00,79.89,79.95,79.51,79.81,61545.0,78.9358,78.9951,78.5603,78.8568,61545.0
2024-12-18 10:30:00,79.81,80.02,79.75,79.99,37586.0,78.8568,79.0643,78.7975,79.0346,37586.0
2024-12-18 11:00:00,79.97,80.05,79.78,79.92,25871.0,79.0149,79.0939,78.8271,78.9655,25871.0
2024-12-18 11:30:00,79.94,80.08,79.91,80.05,17937.0,78.9852,79.1235,78.9556,79.0939,17937.0
2024-12-18 12:00:00,80.05,80.22,80.05,80.1,17331.0,79.0939,79.2619,79.0939,79.1433,17331.0
2024-12-18 12:30:00,80.08,80.1,79.78,79.88,17820.0,79.1235,79.1433,78.8271,78.9259,17820.0
2024-12-18 13:00:00,79.88,79.9,79.71,79.81,16869.0,78.9259,78.9457,78.758,78.8568,16869.0
2024-12-18 13:30:00,79.81,79.95,79.81,79.9,20364.0,78.8568,78.9951,78.8568,78.9457,20364.0
2024-12-18 14:00:00,79.87,79.94,79.31,79.38,26280.0,78.916,78.9852,78.3627,78.4319,26280.0
2024-12-18 14:30:00,79.38,79.56,79.24,79.35,61486.0,78.4319,78.6098,78.2936,78.4023,61486.0
2024-12-18 15:00:00,79.33,79.69,79.28,79.65,58623.0,78.3825,78.7382,78.3331,78.6987,58623.0
2024-12-18 15:30:00,79.65,80.03,79.14,79.17,305936.0,78.6987,79.0741,78.1948,78.2244,305936.0
2024-12-19 09:30:00,78.42,79.19,77.96,78.19,60241.0,77.4834,78.2442,77.0289,77.2561,60241.0
2024-12-19 10:00:00,78.2,78.58,77.96,78.44,57959.0,77.266,77.6415,77.0289,77.5031,57959.0
2024-12-19 10:30:00,78.44,78.76,78.16,78.29,39443.0,77.5031,77.8193,77.2265,77.3549,39443.0
2024-12-19 11:00:00,78.24,78.53,78.12,78.53,35709.0,77.3055,77.5921,77.1869,77.5921,35709.0
2024-12-19 11:30:00,78.52,78.54,78.25,78.31,27625.0,77.5822,77.6019,77.3154,77.3747,27625.0
2024-12-19 12:00:00,78.31,78.63,78.27,78.55,30661.0,77.3747,77.6909,77.3352,77.6118,30661.0
2024-12-19 12:30:00,78.55,78.65,78.39,78.56,25346.0,77.6118,77.7106,77.4537,77.6217,25346.0
2024-12-19 13:00:00,78.55,78.94,78.47,78.93,43054.0,77.6118,77.9972,77.5328,77.9873,43054.0
2024-12-19 13:30:00,78.92,79.05,78.77,79.05,26178.0,77.9774,78.1058,77.8292,78.1058,26178.0
2024-12-19 14:00:00,79.03,79.05,78.74,78.8,27224.0,78.0861,78.1058,77.7995,77.8588,27224.0
2024-12-19 14:30:00,78.83,78.94,78.7,78.72,28297.0,77.8885,77.9972,77.76,77.7798,28297.0
2024-12-19 15:00:00,78.72,78.75,78.45,78.47,32736.0,77.7798,77.8094,77.513,77.5328,32736.0
2024-12-19 15:30:00,78.46,78.79,78.22,78.22,222604.0,77.5229,77.8489,77.2858,77.2858,222604.0
2024-12-20 09:30:00,78.42,79.25,78.28,78.32,337525.0,77.4834,78.3035,77.345,77.3846,337525.0
2024-12-20 10:00:00,78.4,78.48,78.11,78.32,41840.0,77.4636,77.5427,77.1771,77.3846,41840.0
2024-12-20 10:30:00,78.42,78.47,78.12,78.34,45366.0,77.4834,77.5328,77.1869,77.4043,45366.0
2024-12-20 11:00:00,78.34,78.75,78.34,78.75,40467.0,77.4043,77.8094,77.4043,77.8094,40467.0
2024-12-20 11:30:00,78.72,79.06,78.72,79.02,37969.0,77.7798,78.1157,77.7798,78.0762,37969.0
2024-12-20 12:00:00,79.01,79.11,78.92,78.95,39691.0,78.0663,78.1651,77.9774,78.007,39691.0
2024-12-20 12:30:00,78.94,79.28,78.81,79.23,34393.0,77.9972,78.3331,77.8687,78.2837,34393.0
2024-12-20 13:00:00,79.22,79.24,78.95,78.99,25801.0,78.2738,78.2936,78.007,78.0466,25801.0
2024-12-20 13:30:00,78.99,79.05,78.72,78.77,31953.0,78.0466,78.1058,77.7798,77.8292,31953.0
2024-12-20 14:00:00,78.77,78.89,78.77,78.89,26335.0,77.8292,77.9478,77.8292,77.9478,26335.0
2024-12-20 14:30:00,78.89,79.0,78.73,78.75,49622.0,77.9478,78.0564,77.7897,77.8094,49622.0
2024-12-20 15:00:00,78.75,78.84,78.69,78.7,45448.0,77.8094,77.8984,77.7501,77.76,45448.0
2024-12-20 15:30:00,78.73,79.14,78.67,78.9,381995.0,77.7897,78.1948,77.7304,77.9576,381995.0
2024-12-23 09:30:00,78.25,79.05,78.15,78.32,68864.0,77.3154,78.1058,77.2166,77.3846,68864.0
2024-12-23 10:00:00,78.32,78.35,77.73,77.94,58381.0,77.3846,77.4142,76.8016,77.0091,58381.0
2024-12-23 10:30:00,77.94,77.94,77.57,77.68,19467.0,77.0091,77.0091,76.6435,76.7522,19467.0
2024-12-23 11:00:00,77.63,77.72,77.57,77.62,18634.0,76.7028,76.7917,76.6435,76.6929,18634.0
2024-12-23 11:30:00,77.62,77.66,77.28,77.44,56466.0,76.6929,76.7324,76.357,76.5151,56466.0
2024-12-23 12:00:00,77.45,77.61,77.37,77.49,26496.0,76.525,76.683,76.4459,76.5645,26496.0
2024-12-23 12:30:00,77.46,77.76,77.38,77.71,34464.0,76.5348,76.8312,76.4558,76.7818,34464.0
2024-12-23 13:00:00,77.73,78.0,77.73,77.96,22412.0,76.8016,77.0684,76.8016,77.0289,22412.0
2024-12-23 13:30:00,77.96,77.99,77.71,77.86,34825.0,77.0289,77.0585,76.7818,76.9301,34825.0
2024-12-23 14:00:00,77.86,77.97,77.82,77.92,26254.0,76.9301,77.0387,76.8905,76.9893,26254.0
2024-12-23 14:30:00,77.92,78.07,77.83,77.98,36076.0,76.9893,77.1375,76.9004,77.0486,36076.0
2024-12-23 15:00:00,78.0,78.12,77.81,78.07,85641.0,77.0684,77.1869,76.8807,77.1375,85641.0
2024-12-23 15:30:00,78.09,78.29,78.04,78.13,229857.0,77.1573,77.3549,77.1079,77.1968,229857.0
2024-12-24 09:30:00,78.04,78.1,77.46,77.67,32632.0,77.1079,77.1672,76.5348,76.7423,32632.0
2024-12-24 10:00:00,77.67,78.09,77.66,77.83,23507.0,76.7423,77.1573,76.7324,76.9004,23507.0
2024-12-24 10:30:00,77.84,78.01,77.69,77.73,22858.0,76.9103,77.0783,76.7621,76.8016,22858.0
2024-12-24 11:00:00,77.73,77.93,77.67,77.87,31680.0,76.8016,76.9992,76.7423,76.9399,31680.0
2024-12-24 11:30:00,77.91,78.0,77.78,77.83,10523.0,76.9795,77.0684,76.851,76.9004,10523.0
2024-12-24 12:00:00,77.78,78.1,77.78,78.06,55397.0,76.851,77.1672,76.851,77.1277,55397.0
2024-12-24 12:30:00,78.06,78.23,77.97,78.04,75240.0,77.1277,77.2956,77.0387,77.1079,75240.0
2024-12-26 09:30:00,77.74,78.25,77.68,78.22,30828.0,76.8115,77.3154,76.7522,77.2858,30828.0
2024-12-26 10:00:00,78.22,78.54,78.2,78.26,25507.0,77.2858,77.6019,77.266,77.3253,25507.0
2024-12-26 10:30:00,78.32,78.38,78.11,78.18,24692.0,77.3846,77.4438,77.1771,77.2462,24692.0
2024-12-26 11:00:00,78.18,78.36,78.14,78.36,26766.0,77.2462,77.4241,77.2067,77.4241,26766.0
2024-12-26 11:30:00,78.36,78.44,78.29,78.34,15888.0,77.4241,77.5031,77.3549,77.4043,15888.0
2024-12-26 12:00:00,78.35,78.37,78.06,78.19,22955.0,77.4142,77.434,77.1277,77.2561,22955.0
2024-12-26 12:30:00,78.17,78.2,78.09,78.11,35363.0,77.2364,77.266,77.1573,77.1771,35363.0
2024-12-26 13:00:00,78.12,78.18,78.0,78.0,22451.0,77.1869,77.2462,77.0684,77.0684,22451.0
2024-12-26 13:30:00,77.99,78.16,77.94,78.0,35714.0,77.0585,77.2265,77.0091,77.0684,35714.0
2024-12-26 14:00:00,77.98,78.02,77.87,77.95,30481.0,77.0486,77.0881,76.9399,77.019,30481.0
2024-12-26 14:30:00,77.95,78.01,77.86,77.88,31980.0,77.019,77.0783,76.9301,76.9498,31980.0
2024-12-26 15:00:00,77.88,77.99,77.83,77.95,60396.0,76.9498,77.0585,76.9004,77.019,60396.0
2024-12-26 15:30:00,77.93,77.95,77.72,77.84,258517.0,76.9992,77.019,76.7917,76.9103,258517.0
2024-12-27 09:30:00,77.41,78.03,77.41,77.97,31150.0,76.4854,77.098,76.4854,77.0387,31150.0
2024-12-27 10:00:00,77.97,77.97,77.6,77.6,19747.0,77.0387,77.0387,76.6732,76.6732,19747.0
2024-12-27 10:30:00,77.6,77.75,77.5,77.53,23742.0,76.6732,76.8214,76.5744,76.604,23742.0
2024-12-27 11:00:00,77.5,77.5,77.22,77.28,28637.0,76.5744,76.5744,76.2977,76.357,28637.0
2024-12-27 11:30:00,77.26,77.45,77.07,77.09,21483.0,76.3372,76.525,76.1495,76.1693,21483.0
2024-12-27 12:00:00,77.09,77.12,77.01,77.01,20461.0,76.1693,76.1989,76.0902,76.0902,20461.0
2024-12-27 12:30:00,77.02,77.04,76.81,77.0,25064.0,76.1001,76.1198,75.8926,76.0803,25064.0
2024-12-27 13:00:00,77.01,77.1,76.93,76.99,23729.0,76.0902,76.1791,76.0112,76.0704,23729.0
2024-12-27 13:30:00,76.99,77.09,76.84,76.9,22889.0,76.0704,76.1693,75.9222,75.9815,22889.0
2024-12-27 14:00:00,76.89,77.01,76.87,76.91,33341.0,75.9716,76.0902,75.9519,75.9914,33341.0
2024-12-27 14:30:00,76.9,76.94,76.85,76.9,30117.0,75.9815,76.021,75.9321,75.9815,30117.0
2024-12-27 15:00:00,76.92,76.97,76.7,76.78,37553.0,76.0013,76.0507,75.7839,75.863,37553.0
2024-12-27 15:30:00,76.76,77.12,76.76,77.07,241523.0,75.8432,76.1989,75.8432,76.1495,241523.0
2024-12-30 09:30:00,76.48,76.54,75.26,75.55,60187.0,76.0172,76.0769,74.8046,75.0929,60187.0
2024-12-30 10:00:00,75.44,75.69,75.4,75.65,40430.0,74.9835,75.232,74.9438,75.1923,40430.0
2024-12-30 10:30:00,75.61,75.7,75.52,75.55,70791.0,75.1525,75.242,75.063,75.0929,70791.0
2024-12-30 11:00:00,75.55,75.81,75.52,75.75,47308.0,75.0929,75.3513,75.063,75.2916,47308.0
2024-12-30 11:30:00,75.73,75.87,75.4,75.51,48951.0,75.2718,75.4109,74.9438,75.0531,48951.0
2024-12-30 12:00:00,75.53,75.74,75.5,75.73,23532.0,75.073,75.2817,75.0432,75.2718,23532.0
2024-12-30 12:30:00,75.69,75.78,75.55,75.69,34252.0,75.232,75.3215,75.0929,75.232,34252.0
2024-12-30 13:00:00,75.69,75.7,75.5,75.58,43089.0,75.232,75.242,75.0432,75.1227,43089.0
2024-12-30 13:30:00,75.58,75.72,75.55,75.69,29100.0,75.1227,75.2618,75.0929,75.232,29100.0
2024-12-30 14:00:00,75.7,75.73,75.51,75.69,77144.0,75.242,75.2718,75.0531,75.232,77144.0
2024-12-30 14:30:00,75.69,75.82,75.67,75.78,51935.0,75.232,75.3612,75.2121,75.3215,51935.0
2024-12-30 15:00:00,75.79,75.82,75.72,75.74,41166.0,75.3314,75.3612,75.2618,75.2817,41166.0
2024-12-30 15:30:00,75.75,75.86,75.44,75.47,256235.0,75.2916,75.401,74.9835,75.0133,256235.0
2024-12-31 09:30:00,75.45,76.26,75.12,76.11,34356.0,74.9935,75.7986,74.6655,75.6495,34356.0
2024-12-31 10:00:00,76.17,76.35,76.12,76.17,27361.0,75.7091,75.888,75.6594,75.7091,27361.0
2024-12-31 10:30:00,76.19,76.39,76.12,76.35,25258.0,75.729,75.9278,75.6594,75.888,25258.0
2024-12-31 11:00:00,76.34,76.41,76.02,76.07,20431.0,75.8781,75.9477,75.56,75.6097,20431.0
2024-12-31 11:30:00,76.1,76.22,75.95,75.98,27066.0,75.6395,75.7588,75.4904,75.5203,27066.0
2024-12-31 12:00:00,75.99,76.06,75.86,75.89,19254.0,75.5302,75.5998,75.401,75.4308,19254.0
2024-12-31 12:30:00,75.87,76.17,75.87,76.17,19253.0,75.4109,75.7091,75.4109,75.7091,19253.0
2024-12-31 13:00:00,76.17,76.18,75.89,75.98,28726.0,75.7091,75.719,75.4308,75.5203,28726.0
2024-12-31 13:30:00,75.99,76.23,75.98,76.14,21408.0,75.5302,75.7687,75.5203,75.6793,21408.0
2024-12-31 14:00:00,76.15,76.21,76.01,76.12,21945.0,75.6892,75.7489,75.5501,75.6594,21945.0
2024-12-31 14:30:00,76.1,76.2,76.06,76.2,26431.0,75.6395,75.7389,75.5998,75.7389,26431.0
2024-12-31 15:00:00,76.21,76.29,75.99,76.08,47568.0,75.7489,75.8284,75.5302,75.6197,47568.0
2024-12-31 15:30:00,76.08,76.33,76.03,76.26,267543.0,75.6197,75.8681,75.57,75.7986,267543.0
2025-01-02 09:30:00,76.51,76.94,76.25,76.91,44818.0,76.0471,76.4744,75.7886,76.4446,44818.0
2025-01-02 10:00:00,76.9,76.99,76.69,76.78,27510.0,76.4347,76.5241,76.226,76.3154,27510.0
2025-01-02 10:30:00,76.79,77.0,76.74,76.86,24914.0,76.3254,76.5341,76.2757,76.3949,24914.0
2025-01-02 11:00:00,76.86,76.87,76.44,76.57,23797.0,76.3949,76.4049,75.9775,76.1067,23797.0
2025-01-02 11:30:00,76.58,76.72,76.52,76.53,39071.0,76.1166,76.2558,76.057,76.0669,39071.0
2025-01-02 12:00:00,76.52,76.68,76.44,76.46,18273.0,76.057,76.216,75.9775,75.9974,18273.0
2025-01-02 12:30:00,76.49,76.52,76.4,76.51,17912.0,76.0272,76.057,75.9377,76.0471,17912.0
2025-01-02 13:00:00,76.44,76.46,76.22,76.26,14141.0,75.9775,75.9974,75.7588,75.7986,14141.0
2025-01-02 13:30:00,76.27,76.27,76.1,76.19,15790.0,75.8085,75.8085,75.6395,75.729,15790.0
2025-01-02 14:00:00,76.19,76.2,75.96,76.12,16256.0,75.729,75.7389,75.5004,75.6594,16256.0
2025-01-02 14:30:00,76.1,76.11,75.93,75.94,21697.0,75.6395,75.6495,75.4706,75.4805,21697.0
2025-01-02 15:00:00,75.95,76.13,75.95,76.1,17797.0,75.4904,75.6694,75.4904,75.6395,17797.0
2025-01-02 15:30:00,76.09,76.1,75.87,75.88,181238.0,75.6296,75.6395,75.4109,75.4209,181238.0
2025-01-03 09:30:00,75.7,76.18,75.37,75.59,26752.0,75.242,75.719,74.9139,75.1326,26752.0
2025-01-03 10:00:00,75.68,76.28,75.67,76.25,17510.0,75.2221,75.8184,75.2121,75.7886,17510.0
2025-01-03 10:30:00,76.27,76.53,76.12,76.49,23421.0,75.8085,76.0669,75.6594,76.0272,23421.0
2025-01-03 11:00:00,76.47,76.54,76.36,76.44,11891.0,76.0073,76.0769,75.898,75.9775,11891.0
2025-01-03 11:30:00,76.43,76.59,76.41,76.49,17313.0,75.9675,76.1266,75.9477,76.0272,17313.0
2025-01-03 12:00:00,76.49,76.56,76.4,76.4,12078.0,76.0272,76.0967,75.9377,75.9377,12078.0
2025-01-03 12:30:00,76.35,76.38,76.2,76.28,10856.0,75.888,75.9178,75.7389,75.8184,10856.0
2025-01-03 13:00:00,76.28,76.31,76.12,76.18,11712.0,75.8184,75.8483,75.6594,75.719,11712.0
2025-01-03 13:30:00,76.17,76.21,76.07,76.13,13763.0,75.7091,75.7489,75.6097,75.6694,13763.0
2025-01-03 14:00:00,76.11,76.12,76.02,76.09,11528.0,75.6495,75.6594,75.56,75.6296,11528.0
2025-01-03 14:30:00,76.1,76.14,76.05,76.09,18432.0,75.6395,75.6793,75.5898,75.6296,18432.0
2025-01-03 15:00:00,76.08,76.22,76.02,76.16,26412.0,75.6197,75.7588,75.56,75.6992,26412.0
2025-01-03 15:30:00,76.16,76.19,75.84,75.87,119584.0,75.6992,75.729,75.3811,75.4109,119584.0
2025-01-06 09:30:00,75.19,75.91,74.75,75.38,77955.0,74.735,75.4507,74.2977,74.9239,77955.0
2025-01-06 10:00:00,75.43,75.58,74.89,74.92,71506.0,74.9736,75.1227,74.4369,74.4667,71506.0
2025-01-06 10:30:00,74.92,75.17,74.81,74.81,90780.0,74.4667,74.7152,74.3573,74.3573,90780.0
2025-01-06 11:00:00,74.82,74.82,74.33,74.61,172867.0,74.3673,74.3673,73.8802,74.1585,172867.0
2025-01-06 11:30:00,74.59,75.17,74.39,75.15,54026.0,74.1387,74.7152,73.9399,74.6953,54026.0
2025-01-06 12:00:00,75.17,75.29,74.88,74.89,42152.0,74.7152,74.8344,74.4269,74.4369,42152.0
2025-01-06 12:30:00,74.85,74.97,74.69,74.72,42369.0,74.3971,74.5164,74.2381,74.2679,42369.0
2025-01-06 13:00:00,74.72,74.72,74.41,74.58,46045.0,74.2679,74.2679,73.9598,74.1287,46045.0
2025-01-06 13:30:00,74.58,74.68,74.49,74.59,37948.0,74.1287,74.2281,74.0393,74.1387,37948.0
2025-01-06 14:00:00,74.6,74.79,74.56,74.56,39659.0,74.1486,74.3375,74.1089,74.1089,39659.0
2025-01-06 14:30:00,74.55,74.62,74.32,74.37,42081.0,74.0989,74.1685,73.8703,73.92,42081.0
2025-01-06 15:00:00,74.36,74.59,74.2,74.2,75459.0,73.9101,74.1387,73.751,73.751,75459.0
2025-01-06 15:30:00,74.22,74.27,74.01,74.15,339793.0,73.7709,73.8206,73.5622,73.7013,339793.0
2025-01-07 09:30:00,74.11,74.59,74.06,74.59,90094.0,73.6616,74.1387,73.6119,74.1387,90094.0
2025-01-07 10:00:00,74.53,75.04,74.43,75.04,88998.0,74.079,74.5859,73.9796,74.5859,88998.0
2025-01-07 10:30:00,75.05,75.2,74.69,74.77,50561.0,74.5959,74.745,74.2381,74.3176,50561.0
2025-01-07 11:00:00,74.78,74.82,74.44,74.61,80894.0,74.3275,74.3673,73.9896,74.1585,80894.0
2025-01-07 11:30:00,74.56,74.72,74.43,74.46,27374.0,74.1089,74.2679,73.9796,74.0095,27374.0
2025-01-07 12:00:00,74.46,74.74,74.46,74.62,26175.0,74.0095,74.2878,74.0095,74.1685,26175.0
2025-01-07 12:30:00,74.64,74.71,74.4,74.59,24503.0,74.1884,74.2579,73.9498,74.1387,24503.0
2025-01-07 13:00:00,74.59,74.62,74.41,74.45,25082.0,74.1387,74.1685,73.9598,73.9995,25082.0
2025-01-07 13:30:00,74.45,74.49,74.08,74.13,81629.0,73.9995,74.0393,73.6318,73.6815,81629.0
2025-01-07 14:00:00,74.17,74.19,74.03,74.19,60981.0,73.7212,73.7411,73.5821,73.7411,60981.0
2025-01-07 14:30:00,74.17,74.28,74.1,74.23,52262.0,73.7212,73.8305,73.6516,73.7808,52262.0
2025-01-07 15:00:00,74.21,74.22,74.0,74.03,79216.0,73.761,73.7709,73.5522,73.5821,79216.0
2025-01-07 15:30:00,74.03,74.37,73.93,74.33,345981.0,73.5821,73.92,73.4827,73.8802,345981.0
2025-01-08 09:30:00,74.54,74.77,73.78,73.95,58997.0,74.089,74.3176,73.3336,73.5025,58997.0
2025-01-08 10:00:00,73.92,74.45,73.85,74.23,37793.0,73.4727,73.9995,73.4031,73.7808,37793.0
2025-01-08 10:30:00,74.22,74.41,74.13,74.41,18207.0,73.7709,73.9598,73.6815,73.9598,18207.0
2025-01-08 11:00:00,74.42,74.65,74.37,74.52,24499.0,73.9697,74.1983,73.92,74.0691,24499.0
2025-01-08 11:30:00,74.52,74.56,74.4,74.43,21285.0,74.0691,74.1089,73.9498,73.9796,21285.0
2025-01-08 12:00:00,74.44,74.63,74.38,74.56,22679.0,73.9896,74.1784,73.9299,74.1089,22679.0
2025-01-08 12:30:00,74.54,74.61,74.46,74.57,12712.0,74.089,74.1585,74.0095,74.1188,12712.0
2025-01-08 13:00:00,74.56,74.64,74.48,74.53,19334.0,74.1089,74.1884,74.0293,74.079,19334.0
2025-01-08 13:30:00,74.53,74.6,74.37,74.46,44061.0,74.079,74.1486,73.92,74.0095,44061.0
2025-01-08 14:00:00,74.44,74.72,74.44,74.7,40229.0,73.9896,74.2679,73.9896,74.248,40229.0
2025-01-08 14:30:00,74.69,74.69,74.54,74.57,25308.0,74.2381,74.2381,74.089,74.1188,25308.0
2025-01-08 15:00:00,74.57,74.71,74.55,74.62,46042.0,74.1188,74.2579,74.0989,74.1685,46042.0
2025-01-08 15:30:00,74.6,74.74,74.44,74.54,228130.0,74.1486,74.2878,73.9896,74.089,228130.0
2025-01-10 09:30:00,73.78,73.99,73.49,73.62,52499.0,73.3336,73.5423,73.0453,73.1745,52499.0
2025-01-10 10:00:00,73.53,73.65,73.03,73.03,39045.0,73.0851,73.2044,72.5881,72.5881,39045.0
2025-01-10 10:30:00,73.03,73.12,72.62,72.87,39047.0,72.5881,72.6776,72.1806,72.4291,39047.0
2025-01-10 11:00:00,72.87,72.87,72.54,72.57,37122.0,72.4291,72.4291,72.1011,72.1309,37122.0
2025-01-10 11:30:00,72.56,72.57,72.21,72.26,25078.0,72.121,72.1309,71.7731,71.8228,25078.0
2025-01-10 12:00:00,72.26,72.42,72.12,72.2,23266.0,71.8228,71.9818,71.6836,71.7631,23266.0
2025-01-10 12:30:00,72.17,72.37,72.17,72.29,23359.0,71.7333,71.9321,71.7333,71.8526,23359.0
2025-01-10 13:00:00,72.3,72.34,72.14,72.16,25193.0,71.8625,71.9023,71.7035,71.7234,25193.0
2025-01-10 13:30:00,72.15,72.27,72.08,72.21,31339.0,71.7134,71.8327,71.6439,71.7731,31339.0
2025-01-10 14:00:00,72.17,72.18,71.8,71.81,119412.0,71.7333,71.7433,71.3656,71.3755,119412.0
2025-01-10 14:30:00,71.84,71.86,71.42,71.49,110884.0,71.4053,71.4252,70.9878,71.0574,110884.0
2025-01-10 15:00:00,71.48,71.5,71.25,71.28,133695.0,71.0475,71.0674,70.8189,70.8487,133695.0
2025-01-10 15:30:00,71.28,71.46,71.1,71.4,362953.0,70.8487,71.0276,70.6698,70.968,362953.0
2025-01-13 09:30:00,71.4,71.59,70.05,70.96,271790.0,70.968,71.1568,69.6261,70.5306,271790.0
2025-01-13 10:00:00,70.98,71.1,70.51,70.77,252038.0,70.5505,70.6698,70.0834,70.3418,252038.0
2025-01-13 10:30:00,70.77,71.29,70.76,71.24,123632.0,70.3418,70.8586,70.3318,70.8089,123632.0
2025-01-13 11:00:00,71.26,71.38,70.98,71.28,105864.0,70.8288,70.9481,70.5505,70.8487,105864.0
2025-01-13 11:30:00,71.28,71.38,71.1,71.13,110449.0,70.8487,70.9481,70.6698,70.6996,110449.0
2025-01-13 12:00:00,71.17,71.39,71.13,71.16,129985.0,70.7394,70.958,70.6996,70.7294,129985.0
2025-01-13 12:30:00,71.17,71.29,71.07,71.27,72984.0,70.7394,70.8586,70.64,70.8388,72984.0
2025-01-13 13:00:00,71.25,71.26,71.12,71.21,45757.0,70.8189,70.8288,70.6897,70.7791,45757.0
2025-01-13 13:30:00,71.21,71.41,71.16,71.34,108262.0,70.7791,70.9779,70.7294,70.9083,108262.0
2025-01-13 14:00:00,71.33,71.53,71.27,71.32,69489.0,70.8984,71.0972,70.8388,70.8885,69489.0
2025-01-13 14:30:00,71.32,71.32,71.13,71.23,65847.0,70.8885,70.8885,70.6996,70.799,65847.0
2025-01-13 15:00:00,71.24,71.34,71.13,71.32,141041.0,70.8089,70.9083,70.6996,70.8885,141041.0
2025-01-13 15:30:00,71.3,71.3,70.88,71.25,441892.0,70.8686,70.8686,70.4511,70.8189,441892.0
2025-01-14 09:30:00,71.48,71.71,71.09,71.31,67921.0,71.0475,71.2761,70.6598,70.8785,67921.0
2025-01-14 10:00:00,71.28,71.56,71.27,71.5,61030.0,70.8487,71.127,70.8388,71.0674,61030.0
2025-01-14 10:30:00,71.5,71.59,71.31,71.52,83837.0,71.0674,71.1568,70.8785,71.0872,83837.0
2025-01-14 11:00:00,71.52,71.53,71.31,71.38,45500.0,71.0872,71.0972,70.8785,70.9481,45500.0
2025-01-14 11:30:00,71.38,71.41,71.26,71.31,48211.0,70.9481,70.9779,70.8288,70.8785,48211.0
2025-01-14 12:00:00,71.33,71.57,71.33,71.45,43157.0,70.8984,71.1369,70.8984,71.0177,43157.0
2025-01-14 12:30:00,71.45,71.49,71.29,71.31,64134.0,71.0177,71.0574,70.8586,70.8785,64134.0
2025-01-14 13:00:00,71.3,71.56,71.3,71.56,36281.0,70.8686,71.127,70.8686,71.127,36281.0
2025-01-14 13:30:00,71.56,71.58,71.49,71.56,30483.0,71.127,71.1469,71.0574,71.127,30483.0
2025-01-14 14:00:00,71.57,71.64,71.46,71.53,37446.0,71.1369,71.2065,71.0276,71.0972,37446.0
2025-01-14 14:30:00,71.55,71.84,71.54,71.73,59692.0,71.1171,71.4053,71.1071,71.296,59692.0
2025-01-14 15:00:00,71.73,71.8,71.65,71.76,60961.0,71.296,71.3656,71.2165,71.3258,60961.0
2025-01-14 15:30:00,71.76,71.98,71.72,71.9,323276.0,71.3258,71.5445,71.286,71.4649,323276.0
2025-01-15 09:30:00,71.85,72.31,71.5,71.75,70440.0,71.4152,71.8725,71.0674,71.3159,70440.0
2025-01-15 10:00:00,71.8,71.94,71.52,71.52,44811.0,71.3656,71.5047,71.0872,71.0872,44811.0
2025-01-15 10:30:00,71.54,71.66,71.18,71.34,33097.0,71.1071,71.2264,70.7493,70.9083,33097.0
2025-01-15 11:00:00,71.3,71.54,71.3,71.33,41203.0,70.8686,71.1071,70.8686,70.8984,41203.0
2025-01-15 11:30:00,71.35,71.4,70.87,71.15,105700.0,70.9183,70.968,70.4412,70.7195,105700.0
2025-01-15 12:00:00,71.12,72.1,71.1,71.61,476728.0,70.6897,71.6637,70.6698,71.1767,476728.0
2025-01-15 12:30:00,71.7,71.86,71.43,71.43,81777.0,71.2662,71.4252,70.9978,70.9978,81777.0
2025-01-15 13:00:00,71.42,71.62,71.39,71.42,100663.0,70.9878,71.1866,70.958,70.9878,100663.0
2025-01-15 13:30:00,71.42,71.54,71.42,71.53,29428.0,70.9878,71.1071,70.9878,71.0972,29428.0
2025-01-15 14:00:00,71.55,71.63,71.44,71.55,58677.0,71.1171,71.1966,71.0077,71.1171,58677.0
2025-01-15 14:30:00,71.55,71.63,71.5,71.54,35499.0,71.1171,71.1966,71.0674,71.1071,35499.0
2025-01-15 15:00:00,71.55,71.57,71.34,71.5,29768.0,71.1171,71.1369,70.9083,71.0674,29768.0
2025-01-15 15:30:00,71.49,71.86,71.46,71.78,203779.0,71.0574,71.4252,71.0276,71.3457,203779.0
2025-01-16 09:30:00,71.53,72.01,71.47,71.96,44533.0,71.0972,71.5743,71.0375,71.5246,44533.0
2025-01-16 10:00:00,71.96,72.3,71.87,72.3,42806.0,71.5246,71.8625,71.4351,71.8625,42806.0
2025-01-16 10:30:00,72.33,72.58,72.22,72.53,27582.0,71.8923,72.1408,71.783,72.0911,27582.0
2025-01-16 11:00:00,72.54,72.71,72.46,72.65,37616.0,72.1011,72.27,72.0216,72.2104,37616.0
2025-01-16 11:30:00,72.65,72.81,72.63,72.76,11888.0,72.2104,72.3694,72.1905,72.3197,11888.0
2025-01-16 12:00:00,72.78,73.13,72.78,73.06,43337.0,72.3396,72.6875,72.3396,72.6179,43337.0
2025-01-16 12:30:00,73.06,73.06,72.86,72.86,27724.0,72.6179,72.6179,72.4191,72.4191,27724.0
2025-01-16 13:00:00,72.88,73.08,72.83,72.93,24015.0,72.439,72.6378,72.3893,72.4887,24015.0
2025-01-16 13:30:00,72.97,73.1,72.92,72.96,21190.0,72.5285,72.6577,72.4788,72.5185,21190.0
2025-01-16 14:00:00,72.96,73.34,72.94,73.32,32525.0,72.5185,72.8962,72.4987,72.8764,32525.0
2025-01-16 14:30:00,73.33,73.47,73.33,73.44,24276.0,72.8863,73.0254,72.8863,72.9956,24276.0
2025-01-16 15:00:00,73.44,73.49,73.33,73.38,46634.0,72.9956,73.0453,72.8863,72.936,46634.0
2025-01-16 15:30:00,73.4,73.76,73.4,73.64,158952.0,72.9559,73.3137,72.9559,73.1944,158952.0
2025-01-17 09:30:00,73.72,73.88,73.29,73.88,219339.0,73.2739,73.433,72.8465,73.433,219339.0
2025-01-17 10:00:00,73.84,73.9,73.47,73.66,50095.0,73.3932,73.4528,73.0254,73.2143,50095.0
2025-01-17 10:30:00,73.69,73.85,73.28,73.39,123939.0,73.2441,73.4031,72.8366,72.9459,123939.0
2025-01-17 11:00:00,73.39,73.51,73.23,73.3,65572.0,72.9459,73.0652,72.7869,72.8565,65572.0
2025-01-17 11:30:00,73.29,73.59,73.2,73.36,116980.0,72.8465,73.1447,72.7571,72.9161,116980.0
2025-01-17 12:00:00,73.36,73.56,73.35,73.53,46394.0,72.9161,73.1149,72.9062,73.0851,46394.0
2025-01-17 12:30:00,73.53,73.66,73.47,73.48,93707.0,73.0851,73.2143,73.0254,73.0354,93707.0
2025-01-17 13:00:00,73.45,73.52,73.37,73.37,24917.0,73.0056,73.0751,72.9261,72.9261,24917.0
2025-01-17 13:30:00,73.38,73.42,73.31,73.34,31288.0,72.936,72.9757,72.8664,72.8962,31288.0
2025-01-17 14:00:00,73.36,73.44,73.3,73.39,32202.0,72.9161,72.9956,72.8565,72.9459,32202.0
2025-01-17 14:30:00,73.39,73.4,73.25,73.33,36469.0,72.9459,72.9559,72.8068,72.8863,36469.0
2025-01-17 15:00:00,73.34,73.34,73.01,73.14,72863.0,72.8962,72.8962,72.5682,72.6974,72863.0
2025-01-17 15:30:00,73.15,73.39,73.09,73.32,185173.0,72.7074,72.9459,72.6477,72.8764,185173.0
2025-01-21 09:30:00,73.35,74.31,73.17,74.06,129269.0,72.9062,73.8604,72.7273,73.6119,129269.0
2025-01-21 10:00:00,74.1,75.05,74.05,74.63,743337.0,73.6516,74.5959,73.6019,74.1784,743337.0
2025-01-21 10:30:00,74.69,74.81,74.26,74.53,85612.0,74.2381,74.3573,73.8107,74.079,85612.0
2025-01-21 11:00:00,74.5,74.77,74.3,74.69,116145.0,74.0492,74.3176,73.8504,74.2381,116145.0
2025-01-21 11:30:00,74.67,74.9,74.57,74.65,87806.0,74.2182,74.4468,74.1188,74.1983,87806.0
2025-01-21 12:00:00,74.67,74.77,74.44,74.53,159954.0,74.2182,74.3176,73.9896,74.079,159954.0
2025-01-21 12:30:00,74.53,74.74,74.49,74.5,68458.0,74.079,74.2878,74.0393,74.0492,68458.0
2025-01-21 13:00:00,74.49,74.6,74.33,74.38,75413.0,74.0393,74.1486,73.8802,73.9299,75413.0
2025-01-21 13:30:00,74.4,74.49,74.31,74.44,56432.0,73.9498,74.0393,73.8604,73.9896,56432.0
2025-01-21 14:00:00,74.42,74.66,74.26,74.3,213331.0,73.9697,74.2082,73.8107,73.8504,213331.0
2025-01-21 14:30:00,74.29,74.32,74.08,74.28,82093.0,73.8405,73.8703,73.6318,73.8305,82093.0
2025-01-21 15:00:00,74.27,74.42,74.18,74.35,73566.0,73.8206,73.9697,73.7311,73.9001,73566.0
2025-01-21 15:30:00,74.35,74.52,74.22,74.31,333212.0,73.9001,74.0691,73.7709,73.8604,333212.0
2025-01-22 09:30:00,74.42,74.52,73.74,73.98,164132.0,73.9697,74.0691,73.2938,73.5324,164132.0
2025-01-22 10:00:00,74.0,74.36,73.89,74.17,66145.0,73.5522,73.9101,73.4429,73.7212,66145.0
2025-01-22 10:30:00,74.15,74.15,73.65,73.72,82091.0,73.7013,73.7013,73.2044,73.2739,82091.0
2025-01-22 11:00:00,73.74,73.8,73.51,73.7,52618.0,73.2938,73.3534,73.0652,73.2541,52618.0
2025-01-22 11:30:00,73.66,73.78,73.59,73.6,47050.0,73.2143,73.3336,73.1447,73.1547,47050.0
2025-01-22 12:00:00,73.59,73.67,73.43,73.5,42201.0,73.1447,73.2242,72.9857,73.0553,42201.0
2025-01-22 12:30:00,73.52,73.64,73.41,73.44,53367.0,73.0751,73.1944,72.9658,72.9956,53367.0
2025-01-22 13:00:00,73.44,73.48,73.32,73.34,43343.0,72.9956,73.0354,72.8764,72.8962,43343.0
2025-01-22 13:30:00,73.34,73.44,73.3,73.4,55917.0,72.8962,72.9956,72.8565,72.9559,55917.0
2025-01-22 14:00:00,73.41,73.45,73.29,73.35,50352.0,72.9658,73.0056,72.8465,72.9062,50352.0
2025-01-22 14:30:00,73.35,73.52,73.34,73.46,52984.0,72.9062,73.0751,72.8962,73.0155,52984.0
2025-01-22 15:00:00,73.47,73.5,73.37,73.41,76178.0,73.0254,73.0553,72.9261,72.9658,76178.0
2025-01-22 15:30:00,73.41,73.5,73.14,73.24,318173.0,72.9658,73.0553,72.6974,72.7968,318173.0
2025-01-23 09:30:00,72.5,76.26,72.5,74.68,775094.0,72.0613,75.7986,72.0613,74.2281,775094.0
2025-01-23 10:00:00,74.56,74.78,74.22,74.65,96806.0,74.1089,74.3275,73.7709,74.1983,96806.0
2025-01-23 10:30:00,74.66,75.0,74.12,74.95,102115.0,74.2082,74.5462,73.6715,74.4965,102115.0
2025-01-23 11:00:00,74.93,75.07,74.67,74.88,145448.0,74.4766,74.6158,74.2182,74.4269,145448.0
2025-01-23 11:30:00,74.87,75.04,74.78,74.84,92941.0,74.417,74.5859,74.3275,74.3872,92941.0
2025-01-23 12:00:00,74.84,75.04,74.81,74.96,71049.0,74.3872,74.5859,74.3573,74.5064,71049.0
2025-01-23 12:30:00,74.97,75.06,74.7,74.72,75440.0,74.5164,74.6058,74.248,74.2679,75440.0
2025-01-23 13:00:00,74.73,74.97,74.73,74.88,106993.0,74.2778,74.5164,74.2778,74.4269,106993.0
2025-01-23 13:30:00,74.88,74.89,74.6,74.6,66888.0,74.4269,74.4369,74.1486,74.1486,66888.0
2025-01-23 14:00:00,74.63,74.9,74.6,74.86,75738.0,74.1784,74.4468,74.1486,74.407,75738.0
2025-01-23 14:30:00,74.86,74.96,74.71,74.73,95656.0,74.407,74.5064,74.2579,74.2778,95656.0
2025-01-23 15:00:00,74.73,74.89,74.6,74.62,127863.0,74.2778,74.4369,74.1486,74.1685,127863.0
2025-01-23 15:30:00,74.62,74.96,74.6,74.77,405080.0,74.1685,74.5064,74.1486,74.3176,405080.0
2025-01-24 09:30:00,74.1,75.06,74.1,75.06,158703.0,73.6516,74.6058,73.6516,74.6058,158703.0
2025-01-24 10:00:00,75.06,75.23,74.82,74.92,226809.0,74.6058,74.7748,74.3673,74.4667,226809.0
2025-01-24 10:30:00,74.97,75.04,74.51,74.61,46263.0,74.5164,74.5859,74.0592,74.1585,46263.0
2025-01-24 11:00:00,74.57,75.02,74.51,75.01,148000.0,74.1188,74.5661,74.0592,74.5561,148000.0
2025-01-24 11:30:00,75.0,75.22,74.93,75.05,87535.0,74.5462,74.7649,74.4766,74.5959,87535.0
2025-01-24 12:00:00,75.03,75.13,74.84,74.98,47552.0,74.576,74.6754,74.3872,74.5263,47552.0
2025-01-24 12:30:00,74.98,75.15,74.9,75.15,80059.0,74.5263,74.6953,74.4468,74.6953,80059.0
2025-01-24 13:00:00,75.15,75.31,75.12,75.24,66095.0,74.6953,74.8543,74.6655,74.7847,66095.0
2025-01-24 13:30:00,75.27,75.33,75.21,75.27,40379.0,74.8146,74.8742,74.7549,74.8146,40379.0
2025-01-24 14:00:00,75.27,75.35,75.14,75.18,94627.0,74.8146,74.8941,74.6853,74.7251,94627.0
2025-01-24 14:30:00,75.19,75.21,75.06,75.06,62900.0,74.735,74.7549,74.6058,74.6058,62900.0
2025-01-24 15:00:00,75.06,75.06,74.72,74.88,133915.0,74.6058,74.6058,74.2679,74.4269,133915.0
2025-01-24 15:30:00,74.87,75.02,74.7,74.87,326718.0,74.417,74.5661,74.248,74.417,326718.0
2025-01-27 09:30:00,75.93,77.34,75.25,76.3,284401.0,75.4706,76.872,74.7947,75.8383,284401.0
2025-01-27 10:00:00,76.28,76.5,75.79,75.93,144502.0,75.8184,76.0371,75.3314,75.4706,144502.0
2025-01-27 10:30:00,75.94,76.46,75.88,76.34,179579.0,75.4805,75.9974,75.4209,75.8781,179579.0
2025-01-27 11:00:00,76.34,76.61,76.16,76.48,378905.0,75.8781,76.1464,75.6992,76.0172,378905.0
2025-01-27 11:30:00,76.53,76.91,76.48,76.67,84398.0,76.0669,76.4446,76.0172,76.2061,84398.0
2025-01-27 12:00:00,76.67,76.83,76.42,76.78,61831.0,76.2061,76.3651,75.9576,76.3154,61831.0
2025-01-27 12:30:00,76.79,77.12,76.72,77.1,72313.0,76.3254,76.6534,76.2558,76.6335,72313.0
2025-01-27 13:00:00,77.1,77.36,76.8,77.34,81897.0,76.6335,76.8919,76.3353,76.872,81897.0
2025-01-27 13:30:00,77.34,77.34,76.85,76.89,53846.0,76.872,76.872,76.385,76.4248,53846.0
2025-01-27 14:00:00,76.94,77.12,76.89,77.07,83374.0,76.4744,76.6534,76.4248,76.6037,83374.0
2025-01-27 14:30:00,77.07,77.45,77.06,77.34,56469.0,76.6037,76.9814,76.5937,76.872,56469.0
2025-01-27 15:00:00,77.35,77.36,76.8,77.0,91016.0,76.882,76.8919,76.3353,76.5341,91016.0
2025-01-27 15:30:00,76.99,77.21,76.85,76.99,536223.0,76.5241,76.7428,76.385,76.5241,536223.0
2025-01-28 09:30:00,76.98,77.94,76.81,77.53,117592.0,76.5142,77.4684,76.3452,77.0609,117592.0
2025-01-28 10:00:00,77.5,77.65,77.21,77.41,75879.0,77.0311,77.1802,76.7428,76.9416,75879.0
2025-01-28 10:30:00,77.36,78.12,77.29,77.79,64681.0,76.8919,77.6473,76.8223,77.3193,64681.0
2025-01-28 11:00:00,77.8,78.0,77.52,77.57,80558.0,77.3292,77.528,77.0509,77.1006,80558.0
2025-01-28 11:30:00,77.54,77.76,77.43,77.47,43016.0,77.0708,77.2895,76.9615,77.0012,43016.0
2025-01-28 12:00:00,77.44,77.47,77.08,77.14,38065.0,76.9714,77.0012,76.6136,76.6732,38065.0
2025-01-28 12:30:00,77.14,77.27,76.96,77.27,24688.0,76.6732,76.8025,76.4943,76.8025,24688.0
2025-01-28 13:00:00,77.27,77.54,77.14,77.34,86520.0,76.8025,77.0708,76.6732,76.872,86520.0
2025-01-28 13:30:00,77.34,77.35,76.85,76.9,84813.0,76.872,76.882,76.385,76.4347,84813.0
2025-01-28 14:00:00,76.89,76.94,76.68,76.75,56406.0,76.4248,76.4744,76.216,76.2856,56406.0
2025-01-28 14:30:00,76.77,76.8,76.49,76.7,49498.0,76.3055,76.3353,76.0272,76.2359,49498.0
2025-01-28 15:00:00,76.71,76.85,76.68,76.71,55459.0,76.2458,76.385,76.216,76.2458,55459.0
2025-01-28 15:30:00,76.71,76.87,76.58,76.69,257910.0,76.2458,76.4049,76.1166,76.226,257910.0
2025-01-29 09:30:00,76.8,77.21,76.63,76.82,72885.0,76.3353,76.7428,76.1663,76.3552,72885.0
2025-01-29 10:00:00,76.84,76.84,76.54,76.77,54844.0,76.3751,76.3751,76.0769,76.3055,54844.0
2025-01-29 10:30:00,76.77,77.43,76.71,77.35,58143.0,76.3055,76.9615,76.2458,76.882,58143.0
2025-01-29 11:00:00,77.32,77.39,77.14,77.38,33399.0,76.8522,76.9217,76.6732,76.9118,33399.0
2025-01-29 11:30:00,77.38,77.39,77.21,77.25,31904.0,76.9118,76.9217,76.7428,76.7826,31904.0
2025-01-29 12:00:00,77.25,77.74,77.24,77.73,58404.0,76.7826,77.2696,76.7726,77.2597,58404.0
2025-01-29 12:30:00,77.72,77.77,77.46,77.52,66135.0,77.2497,77.2994,76.9913,77.0509,66135.0
2025-01-29 13:00:00,77.48,77.71,77.48,77.57,44577.0,77.0112,77.2398,77.0112,77.1006,44577.0
2025-01-29 13:30:00,77.59,77.6,77.46,77.48,18290.0,77.1205,77.1305,76.9913,77.0112,18290.0
2025-01-29 14:00:00,77.42,77.42,77.16,77.33,48141.0,76.9515,76.9515,76.6931,76.8621,48141.0
2025-01-29 14:30:00,77.33,77.36,77.06,77.15,79459.0,76.8621,76.8919,76.5937,76.6832,79459.0
2025-01-29 15:00:00,77.15,77.24,76.98,77.18,56424.0,76.6832,76.7726,76.5142,76.713,56424.0
2025-01-29 15:30:00,77.18,77.27,76.89,76.93,215692.0,76.713,76.8025,76.4248,76.4645,215692.0
2025-01-30 09:30:00,77.36,77.65,76.94,77.57,50484.0,76.8919,77.1802,76.4744,77.1006,50484.0
2025-01-30 10:00:00,77.56,77.9,77.54,77.61,38055.0,77.0907,77.4286,77.0708,77.1404,38055.0
2025-01-30 10:30:00,77.63,77.94,77.63,77.89,18398.0,77.1603,77.4684,77.1603,77.4187,18398.0
2025-01-30 11:00:00,77.92,78.0,77.75,77.76,27200.0,77.4485,77.528,77.2795,77.2895,27200.0
2025-01-30 11:30:00,77.75,77.77,77.5,77.51,21947.0,77.2795,77.2994,77.0311,77.041,21947.0
2025-01-30 12:00:00,77.53,77.56,77.36,77.47,16971.0,77.0609,77.0907,76.8919,77.0012,16971.0
2025-01-30 12:30:00,77.5,77.56,77.41,77.48,25733.0,77.0311,77.0907,76.9416,77.0112,25733.0
2025-01-30 13:00:00,77.48,77.83,77.47,77.8,39971.0,77.0112,77.3591,77.0012,77.3292,39971.0
2025-01-30 13:30:00,77.8,77.91,77.59,77.74,59057.0,77.3292,77.4386,77.1205,77.2696,59057.0
2025-01-30 14:00:00,77.76,77.93,77.76,77.88,17548.0,77.2895,77.4585,77.2895,77.4088,17548.0
2025-01-30 14:30:00,77.88,77.93,77.82,77.89,19306.0,77.4088,77.4585,77.3491,77.4187,19306.0
2025-01-30 15:00:00,77.87,77.95,77.74,77.92,42829.0,77.3988,77.4783,77.2696,77.4485,42829.0
2025-01-30 15:30:00,77.88,77.92,77.21,77.78,200154.0,77.4088,77.4485,76.7428,77.3094,200154.0
2025-01-31 09:30:00,77.2,77.78,77.1,77.64,58852.0,76.7329,77.3094,76.6335,77.1702,58852.0
2025-01-31 10:00:00,77.62,77.98,77.54,77.9,37896.0,77.1503,77.5082,77.0708,77.4286,37896.0
2025-01-31 10:30:00,77.93,77.98,77.51,77.56,19539.0,77.4585,77.5082,77.041,77.0907,19539.0
2025-01-31 11:00:00,77.56,77.77,77.41,77.41,18953.0,77.0907,77.2994,76.9416,76.9416,18953.0
2025-01-31 11:30:00,77.47,77.5,77.24,77.36,18247.0,77.0012,77.0311,76.7726,76.8919,18247.0
2025-01-31 12:00:00,77.39,77.51,77.36,77.43,16623.0,76.9217,77.041,76.8919,76.9615,16623.0
2025-01-31 12:30:00,77.42,77.59,77.42,77.46,13203.0,76.9515,77.1205,76.9515,76.9913,13203.0
2025-01-31 13:00:00,77.46,77.52,77.16,77.23,16721.0,76.9913,77.0509,76.6931,76.7627,16721.0
2025-01-31 13:30:00,77.21,77.21,76.94,77.11,44523.0,76.7428,76.7428,76.4744,76.6434,44523.0
2025-01-31 14:00:00,77.09,77.31,77.07,77.1,40490.0,76.6235,76.8422,76.6037,76.6335,40490.0
2025-01-31 14:30:00,77.15,77.34,77.15,77.3,31252.0,76.6832,76.872,76.6832,76.8323,31252.0
2025-01-31 15:00:00,77.28,77.4,77.11,77.35,51229.0,76.8124,76.9317,76.6434,76.882,51229.0
2025-01-31 15:30:00,77.36,77.38,77.12,77.23,140026.0,76.8919,76.9118,76.6534,76.7627,140026.0
2025-02-03 09:30:00,77.2,77.32,76.51,76.86,129184.0,76.7329,76.8522,76.0471,76.3949,129184.0
2025-02-03 10:00:00,76.81,78.22,76.78,78.17,66924.0,76.3452,77.7467,76.3154,77.697,66924.0
2025-02-03 10:30:00,78.22,78.27,77.62,77.66,78873.0,77.7467,77.7964,77.1503,77.1901,78873.0
2025-02-03 11:00:00,77.66,77.89,77.44,77.81,30587.0,77.1901,77.4187,76.9714,77.3392,30587.0
2025-02-03 11:30:00,77.83,78.0,77.82,77.88,27526.0,77.3591,77.528,77.3491,77.4088,27526.0
2025-02-03 12:00:00,77.9,78.1,77.71,78.02,44337.0,77.4286,77.6274,77.2398,77.5479,44337.0
2025-02-03 12:30:00,78.01,78.04,77.81,77.9,40637.0,77.538,77.5678,77.3392,77.4286,40637.0
2025-02-03 13:00:00,77.86,78.07,77.83,78.03,54384.0,77.3889,77.5976,77.3591,77.5579,54384.0
2025-02-03 13:30:00,78.05,78.18,78.01,78.16,70178.0,77.5777,77.7069,77.538,77.6871,70178.0
2025-02-03 14:00:00,78.16,78.23,78.08,78.16,62995.0,77.6871,77.7566,77.6076,77.6871,62995.0
2025-02-03 14:30:00,78.16,78.26,78.11,78.25,52186.0,77.6871,77.7865,77.6374,77.7765,52186.0
2025-02-03 15:00:00,78.23,78.26,78.1,78.12,53234.0,77.7566,77.7865,77.6274,77.6473,53234.0
2025-02-03 15:30:00,78.14,78.22,77.94,78.03,213317.0,77.6672,77.7467,77.4684,77.5579,213317.0
2025-02-04 09:30:00,77.74,77.74,76.54,77.0,90700.0,77.2696,77.2696,76.0769,76.5341,90700.0
2025-02-04 10:00:00,77.07,77.24,76.53,76.53,60380.0,76.6037,76.7726,76.0669,76.0669,60380.0
2025-02-04 10:30:00,76.53,76.74,76.26,76.68,53356.0,76.0669,76.2757,75.7986,76.216,53356.0
2025-02-04 11:00:00,76.66,76.68,76.45,76.53,51037.0,76.1961,76.216,75.9874,76.0669,51037.0
2025-02-04 11:30:00,76.56,76.68,76.36,76.42,31113.0,76.0967,76.216,75.898,75.9576,31113.0
2025-02-04 12:00:00,76.44,76.67,76.44,76.63,30328.0,75.9775,76.2061,75.9775,76.1663,30328.0
2025-02-04 12:30:00,76.63,76.75,76.56,76.73,24202.0,76.1663,76.2856,76.0967,76.2657,24202.0
2025-02-04 13:00:00,76.74,76.78,76.61,76.62,21954.0,76.2757,76.3154,76.1464,76.1564,21954.0
2025-02-04 13:30:00,76.65,76.85,76.56,76.85,29470.0,76.1862,76.385,76.0967,76.385,29470.0
2025-02-04 14:00:00,76.84,77.05,76.82,76.91,32970.0,76.3751,76.5838,76.3552,76.4446,32970.0
2025-02-04 14:30:00,76.91,77.02,76.83,77.02,33812.0,76.4446,76.554,76.3651,76.554,33812.0
2025-02-04 15:00:00,77.01,77.08,76.92,77.06,55455.0,76.544,76.6136,76.4546,76.5937,55455.0
2025-02-04 15:30:00,77.06,77.19,76.84,76.88,179363.0,76.5937,76.7229,76.3751,76.4148,179363.0
2025-02-05 09:30:00,76.56,76.84,76.37,76.57,47883.0,76.0967,76.3751,75.9079,76.1067,47883.0
2025-02-05 10:00:00,76.75,77.03,76.52,77.03,26116.0,76.2856,76.5639,76.057,76.5639,26116.0
2025-02-05 10:30:00,77.02,77.03,76.8,76.8,82291.0,76.554,76.5639,76.3353,76.3353,82291.0
2025-02-05 11:00:00,76.8,76.84,76.51,76.67,69668.0,76.3353,76.3751,76.0471,76.2061,69668.0
2025-02-05 11:30:00,76.66,76.72,76.28,76.28,26357.0,76.1961,76.2558,75.8184,75.8184,26357.0
2025-02-05 12:00:00,76.28,76.44,76.19,76.31,27764.0,75.8184,75.9775,75.729,75.8483,27764.0
2025-02-05 12:30:00,76.31,76.43,76.2,76.29,30595.0,75.8483,75.9675,75.7389,75.8284,30595.0
2025-02-05 13:00:00,76.28,76.39,76.28,76.38,36931.0,75.8184,75.9278,75.8184,75.9178,36931.0
2025-02-05 13:30:00,76.39,76.63,76.32,76.37,39540.0,75.9278,76.1663,75.8582,75.9079,39540.0
2025-02-05 14:00:00,76.37,76.52,76.36,76.48,44049.0,75.9079,76.057,75.898,76.0172,44049.0
2025-02-05 14:30:00,76.46,76.46,76.26,76.3,41694.0,75.9974,75.9974,75.7986,75.8383,41694.0
2025-02-05 15:00:00,76.29,76.61,76.27,76.55,52684.0,75.8284,76.1464,75.8085,76.0868,52684.0
2025-02-05 15:30:00,76.54,76.93,76.53,76.81,202716.0,76.0769,76.4645,76.0669,76.3452,202716.0
2025-02-06 09:30:00,77.61,77.72,76.94,77.2,41945.0,77.1404,77.2497,76.4744,76.7329,41945.0
2025-02-06 10:00:00,77.2,77.52,77.15,77.47,51762.0,76.7329,77.0509,76.6832,77.0012,51762.0
2025-02-06 10:30:00,77.45,77.57,77.07,77.07,36505.0,76.9814,77.1006,76.6037,76.6037,36505.0
2025-02-06 11:00:00,77.05,77.42,77.02,77.39,38729.0,76.5838,76.9515,76.554,76.9217,38729.0
2025-02-06 11:30:00,77.37,77.41,77.14,77.24,22200.0,76.9018,76.9416,76.6732,76.7726,22200.0
2025-02-06 12:00:00,77.22,77.35,77.18,77.31,19765.0,76.7528,76.882,76.713,76.8422,19765.0
2025-02-06 12:30:00,77.26,77.47,77.2,77.45,19816.0,76.7925,77.0012,76.7329,76.9814,19816.0
2025-02-06 13:00:00,77.43,77.46,77.34,77.4,13389.0,76.9615,76.9913,76.872,76.9317,13389.0
2025-02-06 13:30:00,77.42,77.48,77.37,77.42,11963.0,76.9515,77.0112,76.9018,76.9515,11963.0
2025-02-06 14:00:00,77.4,77.47,77.22,77.27,15816.0,76.9317,77.0012,76.7528,76.8025,15816.0
2025-02-06 14:30:00,77.27,77.37,77.21,77.34,17576.0,76.8025,76.9018,76.7428,76.872,17576.0
2025-02-06 15:00:00,77.33,77.39,77.17,77.3,51569.0,76.8621,76.9217,76.7031,76.8323,51569.0
2025-02-06 15:30:00,77.28,77.45,77.25,77.32,189928.0,76.8124,76.9814,76.7826,76.8522,189928.0
2025-02-07 09:30:00,77.46,77.63,77.15,77.56,59556.0,76.9913,77.1603,76.6832,77.0907,59556.0
2025-02-07 10:00:00,77.51,77.65,77.36,77.39,37987.0,77.041,77.1802,76.8919,76.9217,37987.0
2025-02-07 10:30:00,77.41,77.57,77.31,77.49,31746.0,76.9416,77.1006,76.8422,77.0211,31746.0
2025-02-07 11:00:00,77.48,77.82,77.41,77.49,28031.0,77.0112,77.3491,76.9416,77.0211,28031.0
2025-02-07 11:30:00,77.48,77.74,77.47,77.68,27373.0,77.0112,77.2696,77.0012,77.21,27373.0
2025-02-07 12:00:00,77.65,77.8,77.58,77.69,24599.0,77.1802,77.3292,77.1106,77.2199,24599.0
2025-02-07 12:30:00,77.66,77.81,77.61,77.69,16230.0,77.1901,77.3392,77.1404,77.2199,16230.0
2025-02-07 13:00:00,77.7,77.88,77.67,77.82,22698.0,77.2299,77.4088,77.2,77.3491,22698.0
2025-02-07 13:30:00,77.84,77.88,77.73,77.8,27643.0,77.369,77.4088,77.2597,77.3292,27643.0
2025-02-07 14:00:00,77.8,77.85,77.66,77.74,24594.0,77.3292,77.3789,77.1901,77.2696,24594.0
2025-02-07 14:30:00,77.72,78.01,77.69,77.94,34782.0,77.2497,77.538,77.2199,77.4684,34782.0
2025-02-07 15:00:00,77.91,78.08,77.87,78.06,45781.0,77.4386,77.6076,77.3988,77.5877,45781.0
2025-02-07 15:30:00,78.08,78.46,78.06,78.38,226468.0,77.6076,77.9853,77.5877,77.9057,226468.0
2025-02-10 09:30:00,78.34,78.34,77.38,77.38,97106.0,77.866,77.866,76.9118,76.9118,97106.0
2025-02-10 10:00:00,77.42,77.49,77.17,77.46,65436.0,76.9515,77.0211,76.7031,76.9913,65436.0
2025-02-10 10:30:00,77.44,77.56,77.36,77.4,41892.0,76.9714,77.0907,76.8919,76.9317,41892.0
2025-02-10 11:00:00,77.4,77.4,77.08,77.13,47477.0,76.9317,76.9317,76.6136,76.6633,47477.0
2025-02-10 11:30:00,77.13,77.27,77.02,77.02,42148.0,76.6633,76.8025,76.554,76.554,42148.0
2025-02-10 12:00:00,77.05,77.12,76.91,77.01,33854.0,76.5838,76.6534,76.4446,76.544,33854.0
2025-02-10 12:30:00,77.01,77.13,76.94,76.99,29900.0,76.544,76.6633,76.4744,76.5241,29900.0
2025-02-10 13:00:00,76.99,77.04,76.71,76.78,31835.0,76.5241,76.5738,76.2458,76.3154,31835.0
2025-02-10 13:30:00,76.76,76.78,76.67,76.69,29450.0,76.2955,76.3154,76.2061,76.226,29450.0
2025-02-10 14:00:00,76.69,76.79,76.44,76.46,46078.0,76.226,76.3254,75.9775,75.9974,46078.0
2025-02-10 14:30:00,76.48,76.69,76.46,76.6,71734.0,76.0172,76.226,75.9974,76.1365,71734.0
2025-02-10 15:00:00,76.6,76.63,76.32,76.32,95590.0,76.1365,76.1663,75.8582,75.8582,95590.0
2025-02-10 15:30:00,76.29,76.76,76.23,76.66,369124.0,75.8284,76.2955,75.7687,76.1961,369124.0
2025-02-11 09:30:00,76.64,76.97,75.82,76.03,110498.0,76.1763,76.5043,75.3612,75.57,110498.0
2025-02-11 10:00:00,75.98,76.15,75.66,76.12,88334.0,75.5203,75.6892,75.2022,75.6594,88334.0
2025-02-11 10:30:00,76.11,76.32,75.85,76.03,71405.0,75.6495,75.8582,75.391,75.57,71405.0
2025-02-11 11:00:00,76.05,76.34,76.03,76.25,54657.0,75.5898,75.8781,75.57,75.7886,54657.0
2025-02-11 11:30:00,76.28,76.54,76.28,76.48,147040.0,75.8184,76.0769,75.8184,76.0172,147040.0
2025-02-11 12:00:00,76.51,76.65,76.37,76.39,47652.0,76.0471,76.1862,75.9079,75.9278,47652.0
2025-02-11 12:30:00,76.4,76.61,76.38,76.5,30645.0,75.9377,76.1464,75.9178,76.0371,30645.0
2025-02-11 13:00:00,76.5,76.74,76.5,76.63,28585.0,76.0371,76.2757,76.0371,76.1663,28585.0
2025-02-11 13:30:00,76.64,76.83,76.6,76.78,26424.0,76.1763,76.3651,76.1365,76.3154,26424.0
2025-02-11 14:00:00,76.78,76.96,76.77,76.95,32275.0,76.3154,76.4943,76.3055,76.4844,32275.0
2025-02-11 14:30:00,76.95,77.14,76.95,77.07,39141.0,76.4844,76.6732,76.4844,76.6037,39141.0
2025-02-11 15:00:00,77.07,77.1,76.95,77.01,46545.0,76.6037,76.6335,76.4844,76.544,46545.0
2025-02-11 15:30:00,77.02,77.29,77.02,77.23,224542.0,76.554,76.8223,76.554,76.7627,224542.0
2025-02-12 09:30:00,75.99,76.98,75.66,76.48,55522.0,75.5302,76.5142,75.2022,76.0172,55522.0
2025-02-12 10:00:00,76.45,76.96,76.33,76.95,114535.0,75.9874,76.4943,75.8681,76.4844,114535.0
2025-02-12 10:30:00,76.92,77.12,76.83,76.91,29021.0,76.4546,76.6534,76.3651,76.4446,29021.0
2025-02-12 11:00:00,76.93,76.93,76.63,76.79,26236.0,76.4645,76.4645,76.1663,76.3254,26236.0
2025-02-12 11:30:00,76.77,77.02,76.69,77.02,23162.0,76.3055,76.554,76.226,76.554,23162.0
2025-02-12 12:00:00,76.98,77.15,76.93,77.07,21161.0,76.5142,76.6832,76.4645,76.6037,21161.0
2025-02-12 12:30:00,77.04,77.11,76.96,77.06,18385.0,76.5738,76.6434,76.4943,76.5937,18385.0
2025-02-12 13:00:00,77.07,77.12,76.77,76.77,16371.0,76.6037,76.6534,76.3055,76.3055,16371.0
2025-02-12 13:30:00,76.78,76.83,76.66,76.78,24819.0,76.3154,76.3651,76.1961,76.3154,24819.0
2025-02-12 14:00:00,76.79,76.99,76.75,76.9,25416.0,76.3254,76.5241,76.2856,76.4347,25416.0
2025-02-12 14:30:00,76.91,77.1,76.91,76.99,28358.0,76.4446,76.6335,76.4446,76.5241,28358.0
2025-02-12 15:00:00,77.0,77.05,76.85,76.91,70471.0,76.5341,76.5838,76.385,76.4446,70471.0
2025-02-12 15:30:00,76.91,76.96,76.61,76.87,205717.0,76.4446,76.4943,76.1464,76.4049,205717.0
2025-02-13 09:30:00,77.02,77.05,76.47,76.92,48432.0,76.554,76.5838,76.0073,76.4546,48432.0
2025-02-13 10:00:00,76.94,77.1,76.86,76.9,36186.0,76.4744,76.6335,76.3949,76.4347,36186.0
2025-02-13 10:30:00,76.87,76.95,76.65,76.79,30047.0,76.4049,76.4844,76.1862,76.3254,30047.0
2025-02-13 11:00:00,76.8,77.05,76.78,77.03,37978.0,76.3353,76.5838,76.3154,76.5639,37978.0
2025-02-13 11:30:00,77.01,77.18,76.98,77.09,34093.0,76.544,76.713,76.5142,76.6235,34093.0
2025-02-13 12:00:00,77.11,77.41,77.1,77.35,36496.0,76.6434,76.9416,76.6335,76.882,36496.0
2025-02-13 12:30:00,77.36,77.42,77.26,77.27,20602.0,76.8919,76.9515,76.7925,76.8025,20602.0
2025-02-13 13:00:00,77.22,77.37,77.2,77.26,20875.0,76.7528,76.9018,76.7329,76.7925,20875.0
2025-02-13 13:30:00,77.26,77.28,77.1,77.16,22678.0,76.7925,76.8124,76.6335,76.6931,22678.0
2025-02-13 14:00:00,77.15,77.3,77.12,77.26,31137.0,76.6832,76.8323,76.6534,76.7925,31137.0
2025-02-13 14:30:00,77.28,77.39,77.25,77.31,33627.0,76.8124,76.9217,76.7826,76.8422,33627.0
2025-02-13 15:00:00,77.33,77.41,77.27,77.38,39576.0,76.8621,76.9416,76.8025,76.9118,39576.0
2025-02-13 15:30:00,77.38,77.59,77.37,77.52,185184.0,76.9118,77.1205,76.9018,77.0509,185184.0
2025-02-14 09:30:00,77.72,78.5,77.26,77.89,86113.0,77.2497,78.025,76.7925,77.4187,86113.0
2025-02-14 10:00:00,77.92,77.92,77.51,77.54,30397.0,77.4485,77.4485,77.041,77.0708,30397.0
2025-02-14 10:30:00,77.54,77.63,77.27,77.28,35658.0,77.0708,77.1603,76.8025,76.8124,35658.0
2025-02-14 11:00:00,77.29,77.77,77.27,77.42,55635.0,76.8223,77.2994,76.8025,76.9515,55635.0
2025-02-14 11:30:00,77.4,77.4,77.23,77.33,32549.0,76.9317,76.9317,76.7627,76.8621,32549.0
2025-02-14 12:00:00,77.33,77.33,77.17,77.24,29765.0,76.8621,76.8621,76.7031,76.7726,29765.0
2025-02-14 12:30:00,77.25,77.28,77.14,77.24,21654.0,76.7826,76.8124,76.6732,76.7726,21654.0
2025-02-14 13:00:00,77.24,77.32,77.18,77.26,25851.0,76.7726,76.8522,76.713,76.7925,25851.0
2025-02-14 13:30:00,77.25,77.53,77.24,77.52,29939.0,76.7826,77.0609,76.7726,77.0509,29939.0
2025-02-14 14:00:00,77.52,77.54,77.38,77.47,31928.0,77.0509,77.0708,76.9118,77.0012,31928.0
2025-02-14 14:30:00,77.47,77.5,77.37,77.38,33932.0,77.0012,77.0311,76.9018,76.9118,33932.0
2025-02-14 15:00:00,77.37,77.4,77.19,77.21,45588.0,76.9018,76.9317,76.7229,76.7428,45588.0
2025-02-14 15:30:00,77.21,77.22,76.94,76.97,174386.0,76.7428,76.7528,76.4744,76.5043,174386.0
2025-02-18 09:30:00,76.62,76.66,75.74,76.27,112756.0,76.1564,76.1961,75.2817,75.8085,112756.0
2025-02-18 10:00:00,76.34,76.35,76.12,76.16,43020.0,75.8781,75.888,75.6594,75.6992,43020.0
2025-02-18 10:30:00,76.16,76.72,76.12,76.69,25983.0,75.6992,76.2558,75.6594,76.226,25983.0
2025-02-18 11:00:00,76.67,76.85,76.56,76.69,33576.0,76.2061,76.385,76.0967,76.226,33576.0
2025-02-18 11:30:00,76.65,76.83,76.65,76.68,12728.0,76.1862,76.3651,76.1862,76.216,12728.0
2025-02-18 12:00:00,76.7,76.7,76.24,76.31,46205.0,76.2359,76.2359,75.7787,75.8483,46205.0
2025-02-18 12:30:00,76.32,76.4,76.15,76.15,26300.0,75.8582,75.9377,75.6892,75.6892,26300.0
2025-02-18 13:00:00,76.16,76.19,75.92,76.12,31007.0,75.6992,75.729,75.4606,75.6594,31007.0
2025-02-18 13:30:00,76.12,76.2,75.88,75.92,27270.0,75.6594,75.7389,75.4209,75.4606,27270.0
2025-02-18 14:00:00,75.92,76.05,75.8,75.96,34832.0,75.4606,75.5898,75.3413,75.5004,34832.0
2025-02-18 14:30:00,75.96,76.01,75.81,75.82,36127.0,75.5004,75.5501,75.3513,75.3612,36127.0
2025-02-18 15:00:00,75.81,75.86,75.66,75.72,51314.0,75.3513,75.401,75.2022,75.2618,51314.0
2025-02-18 15:30:00,75.72,76.08,75.72,75.93,188304.0,75.2618,75.6197,75.2618,75.4706,188304.0
2025-02-19 09:30:00,76.08,76.72,76.03,76.61,40171.0,75.6197,76.2558,75.57,76.1464,40171.0
2025-02-19 10:00:00,76.61,77.33,76.58,77.16,64661.0,76.1464,76.8621,76.1166,76.6931,64661.0
2025-02-19 10:30:00,77.14,77.36,77.1,77.28,68091.0,76.6732,76.8919,76.6335,76.8124,68091.0
2025-02-19 11:00:00,77.28,77.42,77.22,77.28,56846.0,76.8124,76.9515,76.7528,76.8124,56846.0
2025-02-19 11:30:00,77.26,77.42,77.23,77.39,34749.0,76.7925,76.9515,76.7627,76.9217,34749.0
2025-02-19 12:00:00,77.39,77.42,77.24,77.27,60916.0,76.9217,76.9515,76.7726,76.8025,60916.0
2025-02-19 12:30:00,77.28,77.35,77.18,77.29,52918.0,76.8124,76.882,76.713,76.8223,52918.0
2025-02-19 13:00:00,77.29,77.46,77.29,77.44,30728.0,76.8223,76.9913,76.8223,76.9714,30728.0
2025-02-19 13:30:00,77.46,77.65,77.4,77.59,37162.0,76.9913,77.1802,76.9317,77.1205,37162.0
2025-02-19 14:00:00,77.6,77.81,77.58,77.79,72190.0,77.1305,77.3392,77.1106,77.3193,72190.0
2025-02-19 14:30:00,77.78,78.03,77.77,78.01,63187.0,77.3094,77.5579,77.2994,77.538,63187.0
2025-02-19 15:00:00,78.02,78.22,77.99,78.2,129678.0,77.5479,77.7467,77.5181,77.7268,129678.0
2025-02-19 15:30:00,78.2,78.71,78.06,78.66,415767.0,77.7268,78.2337,77.5877,78.184,415767.0
2025-02-20 09:30:00,78.28,78.92,78.18,78.75,54937.0,77.8063,78.4425,77.7069,78.2735,54937.0
2025-02-20 10:00:00,78.85,79.05,78.66,78.71,40706.0,78.3729,78.5717,78.184,78.2337,40706.0
2025-02-20 10:30:00,78.72,79.27,78.71,79.25,36363.0,78.2437,78.7904,78.2337,78.7705,36363.0
2025-02-20 11:00:00,79.25,79.33,78.99,79.0,61787.0,78.7705,78.85,78.512,78.522,61787.0
2025-02-20 11:30:00,78.95,78.98,78.81,78.9,25771.0,78.4723,78.5021,78.3331,78.4226,25771.0
2025-02-20 12:00:00,78.89,79.03,78.89,79.01,32203.0,78.4127,78.5518,78.4127,78.5319,32203.0
2025-02-20 12:30:00,79.0,79.01,78.83,78.89,29344.0,78.522,78.5319,78.353,78.4127,29344.0
2025-02-20 13:00:00,78.89,78.96,78.71,78.95,34218.0,78.4127,78.4822,78.2337,78.4723,34218.0
2025-02-20 13:30:00,78.95,79.15,78.95,79.15,22496.0,78.4723,78.6711,78.4723,78.6711,22496.0
2025-02-20 14:00:00,79.15,79.18,78.92,78.95,39271.0,78.6711,78.7009,78.4425,78.4723,39271.0
2025-02-20 14:30:00,78.95,79.06,78.88,79.06,28353.0,78.4723,78.5816,78.4027,78.5816,28353.0
2025-02-20 15:00:00,79.07,79.29,78.97,79.13,46680.0,78.5916,78.8102,78.4922,78.6512,46680.0
2025-02-20 15:30:00,79.13,79.35,78.98,79.22,228323.0,78.6512,78.8699,78.5021,78.7407,228323.0
2025-02-21 09:30:00,79.24,79.42,78.85,79.28,106878.0,78.7605,78.9394,78.3729,78.8003,106878.0
2025-02-21 10:00:00,79.22,79.7,79.08,79.46,28690.0,78.7407,79.2177,78.6015,78.9792,28690.0
2025-02-21 10:30:00,79.49,79.92,79.49,79.67,25372.0,79.009,79.4364,79.009,79.1879,25372.0
2025-02-21 11:00:00,79.68,79.85,79.59,79.83,40918.0,79.1979,79.3668,79.1084,79.347,40918.0
2025-02-21 11:30:00,79.83,80.23,79.83,80.11,90733.0,79.347,79.7445,79.347,79.6253,90733.0
2025-02-21 12:00:00,80.1,80.14,79.91,79.96,24756.0,79.6153,79.6551,79.4265,79.4762,24756.0
2025-02-21 12:30:00,79.92,79.93,79.62,79.65,31011.0,79.4364,79.4464,79.1382,79.1681,31011.0
2025-02-21 13:00:00,79.65,80.09,79.63,79.87,34146.0,79.1681,79.6054,79.1482,79.3867,34146.0
2025-02-21 13:30:00,79.89,79.96,79.72,79.9,20665.0,79.4066,79.4762,79.2376,79.4165,20665.0
2025-02-21 14:00:00,79.89,80.3,79.84,80.17,59761.0,79.4066,79.8141,79.3569,79.6849,59761.0
2025-02-21 14:30:00,80.18,80.36,80.05,80.05,51991.0,79.6948,79.8738,79.5656,79.5656,51991.0
2025-02-21 15:00:00,80.05,80.06,79.78,79.86,68696.0,79.5656,79.5756,79.2973,79.3768,68696.0
2025-02-21 15:30:00,79.86,80.26,79.77,80.15,287719.0,79.3768,79.7744,79.2873,79.665,287719.0
2025-02-24 09:30:00,79.93,81.71,79.43,81.66,125922.0,79.4464,81.2156,78.9494,81.1659,125922.0
2025-02-24 10:00:00,81.67,82.1,81.38,82.08,179605.0,81.1758,81.6032,80.8876,81.5833,179605.0
2025-02-24 10:30:00,82.05,82.45,81.93,82.44,123564.0,81.5535,81.9511,81.4343,81.9412,123564.0
2025-02-24 11:00:00,82.42,82.52,81.66,81.74,146852.0,81.9213,82.0207,81.1659,81.2454,146852.0
2025-02-24 11:30:00,81.75,82.09,81.64,82.01,42366.0,81.2553,81.5933,81.146,81.5138,42366.0
2025-02-24 12:00:00,82.05,82.24,81.83,81.88,143044.0,81.5535,81.7424,81.3349,81.3846,143044.0
2025-02-24 12:30:00,81.9,82.1,81.6,82.02,117814.0,81.4044,81.6032,81.1063,81.5237,117814.0
2025-02-24 13:00:00,82.03,82.04,81.73,81.73,66625.0,81.5337,81.5436,81.2355,81.2355,66625.0
2025-02-24 13:30:00,81.72,81.84,81.59,81.59,69123.0,81.2255,81.3448,81.0963,81.0963,69123.0
2025-02-24 14:00:00,81.6,81.63,81.15,81.35,60683.0,81.1063,81.1361,80.659,80.8578,60683.0
2025-02-24 14:30:00,81.36,81.56,81.32,81.55,60552.0,80.8677,81.0665,80.8279,81.0566,60552.0
2025-02-24 15:00:00,81.56,81.6,81.35,81.38,77575.0,81.0665,81.1063,80.8578,80.8876,77575.0
2025-02-24 15:30:00,81.36,81.58,81.13,81.22,323060.0,80.8677,81.0864,80.6391,80.7286,323060.0
2025-02-25 09:30:00,81.72,83.05,81.72,82.38,121734.0,81.2255,82.5475,81.2255,81.8815,121734.0
2025-02-25 10:00:00,82.38,83.44,82.34,83.31,158726.0,81.8815,82.9351,81.8418,82.8059,158726.0
2025-02-25 10:30:00,83.23,83.23,82.32,82.49,100046.0,82.7264,82.7264,81.8219,81.9909,100046.0
2025-02-25 11:00:00,82.52,83.06,82.51,83.0,31776.0,82.0207,82.5574,82.0107,82.4978,31776.0
2025-02-25 11:30:00,82.95,83.05,82.54,82.54,39576.0,82.4481,82.5475,82.0406,82.0406,39576.0
2025-02-25 12:00:00,82.64,82.84,82.46,82.81,70510.0,82.14,82.3387,81.961,82.3089,70510.0
2025-02-25 12:30:00,82.78,82.8,82.55,82.7,57336.0,82.2791,82.299,82.0505,82.1996,57336.0
2025-02-25 13:00:00,82.7,83.02,82.7,83.02,73582.0,82.1996,82.5177,82.1996,82.5177,73582.0
2025-02-25 13:30:00,83.0,83.1,82.78,82.81,95277.0,82.4978,82.5972,82.2791,82.3089,95277.0
2025-02-25 14:00:00,82.83,82.92,82.67,82.87,95677.0,82.3288,82.4183,82.1698,82.3686,95677.0
2025-02-25 14:30:00,82.85,82.97,82.71,82.94,96540.0,82.3487,82.468,82.2095,82.4381,96540.0
2025-02-25 15:00:00,82.94,82.94,82.42,82.62,121298.0,82.4381,82.4381,81.9213,82.1201,121298.0
2025-02-25 15:30:00,82.6,82.84,82.3,82.79,362813.0,82.1002,82.3387,81.802,82.2891,362813.0
2025-02-26 09:30:00,82.42,83.22,80.9,80.96,118748.0,81.9213,82.7165,80.4105,80.4701,118748.0
2025-02-26 10:00:00,80.97,81.27,80.5,80.66,155617.0,80.4801,80.7782,80.0129,80.1719,155617.0
2025-02-26 10:30:00,80.67,80.76,79.93,80.17,156565.0,80.1819,80.2713,79.4464,79.6849,156565.0
2025-02-26 11:00:00,80.21,80.5,80.05,80.27,93794.0,79.7247,80.0129,79.5656,79.7843,93794.0
2025-02-26 11:30:00,80.26,80.3,79.87,80.12,59697.0,79.7744,79.8141,79.3867,79.6352,59697.0
2025-02-26 12:00:00,80.13,80.46,80.05,80.16,62571.0,79.6451,79.9732,79.5656,79.675,62571.0
2025-02-26 12:30:00,80.22,80.33,79.79,79.92,60598.0,79.7346,79.8439,79.3072,79.4364,60598.0
2025-02-26 13:00:00,79.97,80.21,79.72,80.01,37416.0,79.4861,79.7247,79.2376,79.5259,37416.0
2025-02-26 13:30:00,80.01,80.06,79.73,79.99,49985.0,79.5259,79.5756,79.2476,79.506,49985.0
2025-02-26 14:00:00,79.97,80.21,79.73,80.17,67458.0,79.4861,79.7247,79.2476,79.6849,67458.0
2025-02-26 14:30:00,80.17,80.54,80.12,80.48,74576.0,79.6849,80.0527,79.6352,79.993,74576.0
2025-02-26 15:00:00,80.5,80.55,80.3,80.36,88161.0,80.0129,80.0626,79.8141,79.8738,88161.0
2025-02-26 15:30:00,80.34,80.39,80.0,80.13,255809.0,79.8539,79.9036,79.5159,79.6451,255809.0
2025-02-27 09:30:00,79.81,81.15,79.44,81.0,129163.0,79.3271,80.659,78.9593,80.5099,129163.0
2025-02-27 10:00:00,80.94,81.15,80.57,80.69,105551.0,80.4502,80.659,80.0825,80.2018,105551.0
2025-02-27 10:30:00,80.69,81.0,80.46,81.0,82378.0,80.2018,80.5099,79.9732,80.5099,82378.0
2025-02-27 11:00:00,81.01,81.24,80.92,81.17,74784.0,80.5198,80.7484,80.4304,80.6789,74784.0
2025-02-27 11:30:00,81.14,81.19,80.91,80.93,53836.0,80.649,80.6987,80.4204,80.4403,53836.0
2025-02-27 12:00:00,80.92,81.35,80.9,81.33,58732.0,80.4304,80.8578,80.4105,80.8379,58732.0
2025-02-27 12:30:00,81.33,81.4,81.21,81.35,36465.0,80.8379,80.9075,80.7186,80.8578,36465.0
2025-02-27 13:00:00,81.36,81.57,81.27,81.52,29799.0,80.8677,81.0764,80.7782,81.0267,29799.0
2025-02-27 13:30:00,81.52,81.52,81.28,81.32,51886.0,81.0267,81.0267,80.7882,80.8279,51886.0
2025-02-27 14:00:00,81.32,81.52,81.29,81.42,47113.0,80.8279,81.0267,80.7981,80.9273,47113.0
2025-02-27 14:30:00,81.44,81.7,81.33,81.62,96606.0,80.9472,81.2056,80.8379,81.1261,96606.0
2025-02-27 15:00:00,81.56,81.73,81.45,81.55,74937.0,81.0665,81.2355,80.9572,81.0566,74937.0
2025-02-27 15:30:00,81.56,81.89,81.56,81.65,330318.0,81.0665,81.3945,81.0665,81.1559,330318.0
2025-02-28 09:30:00,82.76,83.36,82.12,82.67,132409.0,82.2592,82.8556,81.6231,82.1698,132409.0
2025-02-28 10:00:00,82.67,82.87,81.35,81.47,92650.0,82.1698,82.3686,80.8578,80.977,92650.0
2025-02-28 10:30:00,81.45,82.02,81.45,81.87,48441.0,80.9572,81.5237,80.9572,81.3746,48441.0
2025-02-28 11:00:00,81.84,82.19,81.77,82.05,28073.0,81.3448,81.6927,81.2752,81.5535,28073.0
2025-02-28 11:30:00,82.06,82.31,82.0,82.27,23181.0,81.5635,81.812,81.5038,81.7722,23181.0
2025-02-28 12:00:00,82.24,82.3,81.94,81.99,30707.0,81.7424,81.802,81.4442,81.4939,30707.0
2025-02-28 12:30:00,81.98,82.11,81.9,82.05,27605.0,81.484,81.6132,81.4044,81.5535,27605.0
2025-02-28 13:00:00,82.05,82.06,81.87,81.9,34151.0,81.5535,81.5635,81.3746,81.4044,34151.0
2025-02-28 13:30:00,81.9,82.2,81.85,82.08,34318.0,81.4044,81.7026,81.3547,81.5833,34318.0
2025-02-28 14:00:00,82.07,82.26,82.06,82.25,41934.0,81.5734,81.7623,81.5635,81.7523,41934.0
2025-02-28 14:30:00,82.25,82.47,82.22,82.42,37800.0,81.7523,81.971,81.7225,81.9213,37800.0
2025-02-28 15:00:00,82.45,82.58,82.28,82.57,46767.0,81.9511,82.0803,81.7821,82.0704,46767.0
2025-02-28 15:30:00,82.56,82.78,82.39,82.62,236096.0,82.0604,82.2791,81.8915,82.1201,236096.0
2025-03-03 09:30:00,82.79,83.6,82.38,83.55,117526.0,82.2891,83.0942,81.8815,83.0445,117526.0
2025-03-03 10:00:00,83.46,83.66,83.22,83.34,44354.0,82.955,83.1538,82.7165,82.8357,44354.0
2025-03-03 10:30:00,83.37,83.58,83.27,83.51,32114.0,82.8655,83.0743,82.7661,83.0047,32114.0
2025-03-03 11:00:00,83.51,84.1,83.39,83.89,70170.0,83.0047,83.5911,82.8854,83.3824,70170.0
2025-03-03 11:30:00,83.89,84.08,83.8,83.88,43526.0,83.3824,83.5712,83.2929,83.3725,43526.0
2025-03-03 12:00:00,83.9,84.2,83.9,84.13,54353.0,83.3923,83.6905,83.3923,83.6209,54353.0
2025-03-03 12:30:00,84.14,84.49,84.14,84.47,41902.0,83.6309,83.9788,83.6309,83.9589,41902.0
2025-03-03 13:00:00,84.44,84.57,84.37,84.43,45121.0,83.9291,84.0583,83.8595,83.9191,45121.0
2025-03-03 13:30:00,84.42,84.47,84.01,84.11,54987.0,83.9092,83.9589,83.5017,83.6011,54987.0
2025-03-03 14:00:00,84.14,84.18,84.02,84.15,62021.0,83.6309,83.6706,83.5116,83.6408,62021.0
2025-03-03 14:30:00,84.17,84.37,84.07,84.09,46904.0,83.6607,83.8595,83.5613,83.5812,46904.0
2025-03-03 15:00:00,84.12,84.53,84.05,84.28,71557.0,83.611,84.0185,83.5414,83.77,71557.0
2025-03-03 15:30:00,84.27,84.78,84.2,84.73,356588.0,83.7601,84.267,83.6905,84.2173,356588.0
2025-03-04 09:30:00,85.12,85.78,84.38,84.75,126043.0,84.605,85.261,83.8694,84.2372,126043.0
2025-03-04 10:00:00,84.68,85.62,84.59,85.11,127134.0,84.1676,85.1019,84.0782,84.595,127134.0
2025-03-04 10:30:00,85.11,85.17,84.37,84.67,63513.0,84.595,84.6547,83.8595,84.1577,63513.0
2025-03-04 11:00:00,84.67,85.04,84.49,84.74,41718.0,84.1577,84.5254,83.9788,84.2273,41718.0
2025-03-04 11:30:00,84.64,84.64,84.07,84.16,75288.0,84.1279,84.1279,83.5613,83.6508,75288.0
2025-03-04 12:00:00,84.16,84.37,83.8,83.86,35479.0,83.6508,83.8595,83.2929,83.3526,35479.0
2025-03-04 12:30:00,83.89,84.0,83.75,83.8,32915.0,83.3824,83.4917,83.2432,83.2929,32915.0
2025-03-04 13:00:00,83.8,83.81,83.49,83.61,66492.0,83.2929,83.3029,82.9848,83.1041,66492.0
2025-03-04 13:30:00,83.61,83.64,83.41,83.44,80082.0,83.1041,83.1339,82.9053,82.9351,80082.0
2025-03-04 14:00:00,83.4,83.61,82.99,83.04,49416.0,82.8954,83.1041,82.4878,82.5375,49416.0
2025-03-04 14:30:00,83.08,83.34,83.04,83.14,59523.0,82.5773,82.8357,82.5375,82.6369,59523.0
2025-03-04 15:00:00,83.15,83.22,82.81,83.04,58594.0,82.6469,82.7165,82.3089,82.5375,58594.0
2025-03-04 15:30:00,83.05,83.13,82.34,82.41,397924.0,82.5475,82.627,81.8418,81.9114,397924.0
2025-03-05 09:30:00,82.01,83.64,81.94,83.1,120860.0,81.5138,83.1339,81.4442,82.5972,120860.0
2025-03-05 10:00:00,83.09,83.27,82.51,82.59,52785.0,82.5872,82.7661,82.0107,82.0903,52785.0
2025-03-05 10:30:00,82.59,82.59,82.19,82.28,40470.0,82.0903,82.0903,81.6927,81.7821,40470.0
2025-03-05 11:00:00,82.34,82.94,82.34,82.56,37702.0,81.8418,82.4381,81.8418,82.0604,37702.0
2025-03-05 11:30:00,82.56,82.72,82.37,82.45,39286.0,82.0604,82.2195,81.8716,81.9511,39286.0
2025-03-05 12:00:00,82.45,82.84,82.41,82.74,40236.0,81.9511,82.3387,81.9114,82.2394,40236.0
2025-03-05 12:30:00,82.72,82.81,82.49,82.64,31459.0,82.2195,82.3089,81.9909,82.14,31459.0
2025-03-05 13:00:00,82.64,82.82,82.57,82.69,28903.0,82.14,82.3189,82.0704,82.1897,28903.0
2025-03-05 13:30:00,82.65,82.99,82.65,82.87,44551.0,82.1499,82.4878,82.1499,82.3686,44551.0
2025-03-05 14:00:00,82.86,83.1,82.85,82.93,46172.0,82.3586,82.5972,82.3487,82.4282,46172.0
2025-03-05 14:30:00,82.93,83.05,82.87,82.92,50976.0,82.4282,82.5475,82.3686,82.4183,50976.0
2025-03-05 15:00:00,82.94,83.12,82.85,82.99,65326.0,82.4381,82.6171,82.3487,82.4878,65326.0
2025-03-05 15:30:00,83.0,83.0,82.67,82.74,224733.0,82.4978,82.4978,82.1698,82.2394,224733.0
2025-03-06 09:30:00,82.84,82.89,81.9,82.08,70599.0,82.3387,82.3884,81.4044,81.5833,70599.0
2025-03-06 10:00:00,82.07,82.23,81.79,81.95,26622.0,81.5734,81.7324,81.2951,81.4541,26622.0
2025-03-06 10:30:00,81.97,82.27,81.97,82.23,15145.0,81.474,81.7722,81.474,81.7324,15145.0
2025-03-06 11:00:00,82.27,82.69,82.26,82.52,45076.0,81.7722,82.1897,81.7623,82.0207,45076.0
2025-03-06 11:30:00,82.52,82.63,82.05,82.1,39682.0,82.0207,82.13,81.5535,81.6032,39682.0
2025-03-06 12:00:00,82.1,82.18,81.77,81.89,53261.0,81.6032,81.6827,81.2752,81.3945,53261.0
2025-03-06 12:30:00,81.89,81.95,81.66,81.69,47634.0,81.3945,81.4541,81.1659,81.1957,47634.0
2025-03-06 13:00:00,81.69,81.73,81.37,81.37,94762.0,81.1957,81.2355,80.8776,80.8776,94762.0
2025-03-06 13:30:00,81.38,81.5,81.26,81.44,42841.0,80.8876,81.0069,80.7683,80.9472,42841.0
2025-03-06 14:00:00,81.44,81.61,81.37,81.61,57675.0,80.9472,81.1162,80.8776,81.1162,57675.0
2025-03-06 14:30:00,81.62,81.75,81.51,81.6,57233.0,81.1261,81.2553,81.0168,81.1063,57233.0
2025-03-06 15:00:00,81.62,82.11,81.62,81.96,44564.0,81.1261,81.6132,81.1261,81.4641,44564.0
2025-03-06 15:30:00,81.98,82.16,81.77,81.86,240428.0,81.484,81.6629,81.2752,81.3647,240428.0
2025-03-07 09:30:00,81.82,83.08,81.37,82.64,99579.0,81.3249,82.5773,80.8776,82.14,99579.0
2025-03-07 10:00:00,82.67,83.04,82.6,82.89,139821.0,82.1698,82.5375,82.1002,82.3884,139821.0
2025-03-07 10:30:00,82.92,83.41,82.79,82.88,435957.0,82.4183,82.9053,82.2891,82.3785,435957.0
2025-03-07 11:00:00,82.89,83.26,82.88,83.07,129804.0,82.3884,82.7562,82.3785,82.5674,129804.0
2025-03-07 11:30:00,83.07,83.88,83.03,83.78,303064.0,82.5674,83.3725,82.5276,83.2731,303064.0
2025-03-07 12:00:00,83.81,83.81,83.3,83.3,70246.0,83.3029,83.3029,82.796,82.796,70246.0
2025-03-07 12:30:00,83.32,83.89,83.32,83.65,160343.0,82.8158,83.3824,82.8158,83.1438,160343.0
2025-03-07 13:00:00,83.66,83.67,83.28,83.29,38184.0,83.1538,83.1637,82.7761,82.786,38184.0
2025-03-07 13:30:00,83.31,83.59,83.19,83.5,48164.0,82.8059,83.0842,82.6866,82.9948,48164.0
2025-03-07 14:00:00,83.51,83.55,82.94,82.98,51860.0,83.0047,83.0445,82.4381,82.4779,51860.0
2025-03-07 14:30:00,82.96,82.96,82.45,82.46,96171.0,82.458,82.458,81.9511,81.961,96171.0
2025-03-07 15:00:00,82.49,82.72,82.43,82.68,112692.0,81.9909,82.2195,81.9312,82.1797,112692.0
2025-03-07 15:30:00,82.68,82.75,82.28,82.6,511420.0,82.1797,82.2493,81.7821,82.1002,511420.0
2025-03-10 09:30:00,83.24,84.75,83.16,84.03,129218.0,82.7363,84.2372,82.6568,83.5215,129218.0
2025-03-10 10:00:00,84.05,84.34,83.53,84.11,91585.0,83.5414,83.8297,83.0246,83.6011,91585.0
2025-03-10 10:30:00,84.17,86.11,84.06,86.09,331056.0,83.6607,85.589,83.5514,85.5691,331056.0
2025-03-10 11:00:00,86.05,86.16,85.45,85.6,337581.0,85.5293,85.6387,84.933,85.082,337581.0
2025-03-10 11:30:00,85.6,86.01,85.27,85.9,186864.0,85.082,85.4896,84.754,85.3802,186864.0
2025-03-10 12:00:00,85.9,86.18,85.61,86.14,124160.0,85.3802,85.6585,85.092,85.6188,124160.0
2025-03-10 12:30:00,86.14,86.24,85.79,85.8,114815.0,85.6188,85.7182,85.2709,85.2808,114815.0
2025-03-10 13:00:00,85.79,85.8,85.4,85.49,62005.0,85.2709,85.2808,84.8833,84.9727,62005.0
2025-03-10 13:30:00,85.5,85.62,85.18,85.33,176136.0,84.9827,85.1019,84.6646,84.8137,176136.0
2025-03-10 14:00:00,85.35,85.42,84.54,84.58,117349.0,84.8336,84.9031,84.0285,84.0682,117349.0
2025-03-10 14:30:00,84.57,84.63,84.25,84.48,184289.0,84.0583,84.1179,83.7402,83.9688,184289.0
2025-03-10 15:00:00,84.49,84.53,84.15,84.16,266827.0,83.9788,84.0185,83.6408,83.6508,266827.0
2025-03-10 15:30:00,84.2,84.83,83.9,84.2,589294.0,83.6905,84.3167,83.3923,83.6905,589294.0
2025-03-11 09:30:00,83.92,84.38,82.25,82.25,139620.0,83.4122,83.8694,81.7523,81.7523,139620.0
2025-03-11 10:00:00,82.31,83.29,82.19,83.22,201151.0,81.812,82.786,81.6927,82.7165,201151.0
2025-03-11 10:30:00,83.16,83.47,82.82,83.1,189153.0,82.6568,82.9649,82.3189,82.5972,189153.0
2025-03-11 11:00:00,83.04,83.24,82.61,83.02,73311.0,82.5375,82.7363,82.1101,82.5177,73311.0
2025-03-11 11:30:00,83.05,83.59,82.97,83.3,120746.0,82.5475,83.0842,82.468,82.796,120746.0
2025-03-11 12:00:00,83.3,83.36,82.86,83.0,81168.0,82.796,82.8556,82.3586,82.4978,81168.0
2025-03-11 12:30:00,83.0,83.17,82.96,83.02,58291.0,82.4978,82.6668,82.458,82.5177,58291.0
2025-03-11 13:00:00,83.07,83.25,82.93,83.25,49666.0,82.5674,82.7463,82.4282,82.7463,49666.0
2025-03-11 13:30:00,83.25,83.37,83.06,83.29,44324.0,82.7463,82.8655,82.5574,82.786,44324.0
2025-03-11 14:00:00,83.28,83.77,83.24,83.7,114333.0,82.7761,83.2631,82.7363,83.1935,114333.0
2025-03-11 14:30:00,83.72,84.28,83.65,84.07,121224.0,83.2134,83.77,83.1438,83.5613,121224.0
2025-03-11 15:00:00,84.08,84.16,83.78,83.81,73090.0,83.5712,83.6508,83.2731,83.3029,73090.0
2025-03-11 15:30:00,83.78,84.15,83.17,83.2,409079.0,83.2731,83.6408,82.6668,82.6966,409079.0
2025-03-12 09:30:00,82.12,82.59,81.23,81.79,155727.0,81.6231,82.0903,80.7385,81.2951,155727.0
2025-03-12 10:00:00,81.81,81.99,81.52,81.63,138488.0,81.315,81.4939,81.0267,81.1361,138488.0
2025-03-12 10:30:00,81.63,81.82,81.34,81.53,134251.0,81.1361,81.3249,80.8478,81.0367,134251.0
2025-03-12 11:00:00,81.47,81.68,81.16,81.18,102309.0,80.977,81.1858,80.6689,80.6888,102309.0
2025-03-12 11:30:00,81.14,81.81,81.12,81.76,63434.0,80.649,81.315,80.6292,81.2653,63434.0
2025-03-12 12:00:00,81.74,81.96,81.54,81.96,61211.0,81.2454,81.4641,81.0466,81.4641,61211.0
2025-03-12 12:30:00,81.96,82.04,81.66,81.8,55388.0,81.4641,81.5436,81.1659,81.305,55388.0
2025-03-12 13:00:00,81.76,81.78,81.37,81.68,30690.0,81.2653,81.2852,80.8776,81.1858,30690.0
2025-03-12 13:30:00,81.69,82.02,81.69,81.95,39644.0,81.1957,81.5237,81.1957,81.4541,39644.0
2025-03-12 14:00:00,81.93,82.1,81.76,81.86,53949.0,81.4343,81.6032,81.2653,81.3647,53949.0
2025-03-12 14:30:00,81.86,82.14,81.85,82.04,54691.0,81.3647,81.643,81.3547,81.5436,54691.0
2025-03-12 15:00:00,82.04,82.04,81.5,81.59,95051.0,81.5436,81.5436,81.0069,81.0963,95051.0
2025-03-12 15:30:00,81.59,81.85,81.41,81.56,250709.0,81.0963,81.3547,80.9174,81.0665,250709.0
2025-03-13 09:30:00,81.93,81.93,81.06,81.28,114168.0,81.4343,81.4343,80.5695,80.7882,114168.0
2025-03-13 10:00:00,81.29,81.42,80.55,80.93,79156.0,80.7981,80.9273,80.0626,80.4403,79156.0
2025-03-13 10:30:00,80.93,81.3,80.55,80.56,52808.0,80.4403,80.8081,80.0626,80.0725,52808.0
2025-03-13 11:00:00,80.59,80.6,80.14,80.35,82311.0,80.1024,80.1123,79.6551,79.8638,82311.0
2025-03-13 11:30:00,80.34,80.44,80.17,80.37,41612.0,79.8539,79.9533,79.6849,79.8837,41612.0
2025-03-13 12:00:00,80.41,80.57,80.27,80.54,29209.0,79.9235,80.0825,79.7843,80.0527,29209.0
2025-03-13 12:30:00,80.53,80.8,80.5,80.78,21162.0,80.0427,80.3111,80.0129,80.2912,21162.0
2025-03-13 13:00:00,80.82,80.9,80.56,80.63,27034.0,80.331,80.4105,80.0725,80.1421,27034.0
2025-03-13 13:30:00,80.62,80.8,80.52,80.52,35063.0,80.1322,80.3111,80.0328,80.0328,35063.0
2025-03-13 14:00:00,80.54,80.85,80.5,80.85,72458.0,80.0527,80.3608,80.0129,80.3608,72458.0
2025-03-13 14:30:00,80.85,81.07,80.77,80.97,43240.0,80.3608,80.5795,80.2813,80.4801,43240.0
2025-03-13 15:00:00,80.97,81.12,80.58,80.66,142183.0,80.4801,80.6292,80.0924,80.1719,142183.0
2025-03-13 15:30:00,80.66,80.83,80.43,80.68,319560.0,80.1719,80.3409,79.9433,80.1918,319560.0
2025-03-14 09:30:00,80.2,80.41,79.7,80.27,119298.0,79.7147,79.9235,79.2177,79.7843,119298.0
2025-03-14 10:00:00,80.19,80.44,79.98,80.39,93773.0,79.7048,79.9533,79.4961,79.9036,93773.0
2025-03-14 10:30:00,80.42,80.54,80.3,80.48,48246.0,79.9334,80.0527,79.8141,79.993,48246.0
2025-03-14 11:00:00,80.48,80.66,80.37,80.55,42016.0,79.993,80.1719,79.8837,80.0626,42016.0
2025-03-14 11:30:00,80.59,80.63,80.35,80.51,40971.0,80.1024,80.1421,79.8638,80.0228,40971.0
2025-03-14 12:00:00,80.52,80.59,80.33,80.41,39439.0,80.0328,80.1024,79.8439,79.9235,39439.0
2025-03-14 12:30:00,80.39,80.45,80.3,80.34,33676.0,79.9036,79.9632,79.8141,79.8539,33676.0
2025-03-14 13:00:00,80.36,80.53,80.23,80.24,46481.0,79.8738,80.0427,79.7445,79.7545,46481.0
2025-03-14 13:30:00,80.22,80.47,80.22,80.29,43835.0,79.7346,79.9831,79.7346,79.8042,43835.0
2025-03-14 14:00:00,80.28,80.39,80.15,80.17,82699.0,79.7942,79.9036,79.665,79.6849,82699.0
2025-03-14 14:30:00,80.16,80.41,80.16,80.29,50151.0,79.675,79.9235,79.675,79.8042,50151.0
2025-03-14 15:00:00,80.29,80.49,80.25,80.41,51150.0,79.8042,80.003,79.7644,79.9235,51150.0
2025-03-14 15:30:00,80.41,80.44,80.11,80.31,303620.0,79.9235,79.9533,79.6253,79.8241,303620.0
2025-03-17 09:30:00,80.34,81.15,80.22,81.15,73448.0,79.8539,80.659,79.7346,80.659,73448.0
2025-03-17 10:00:00,81.18,81.61,80.96,81.61,38313.0,80.6888,81.1162,80.4701,81.1162,38313.0
2025-03-17 10:30:00,81.6,81.79,81.5,81.71,29389.0,81.1063,81.2951,81.0069,81.2156,29389.0
2025-03-17 11:00:00,81.68,81.8,81.57,81.6,29508.0,81.1858,81.305,81.0764,81.1063,29508.0
2025-03-17 11:30:00,81.61,81.61,81.31,81.34,37297.0,81.1162,81.1162,80.818,80.8478,37297.0
2025-03-17 12:00:00,81.34,81.87,81.33,81.84,19474.0,80.8478,81.3746,80.8379,81.3448,19474.0
2025-03-17 12:30:00,81.84,81.97,81.82,81.89,54587.0,81.3448,81.474,81.3249,81.3945,54587.0
2025-03-17 13:00:00,81.85,81.91,81.79,81.84,27322.0,81.3547,81.4144,81.2951,81.3448,27322.0
2025-03-17 13:30:00,81.85,82.06,81.85,82.04,25223.0,81.3547,81.5635,81.3547,81.5436,25223.0
2025-03-17 14:00:00,82.07,82.23,82.04,82.04,27194.0,81.5734,81.7324,81.5436,81.5436,27194.0
2025-03-17 14:30:00,82.03,82.11,81.95,81.99,41588.0,81.5337,81.6132,81.4541,81.4939,41588.0
2025-03-17 15:00:00,81.97,81.97,81.78,81.94,40349.0,81.474,81.474,81.2852,81.4442,40349.0
2025-03-17 15:30:00,81.94,82.08,81.81,81.82,218700.0,81.4442,81.5833,81.315,81.3249,218700.0
2025-03-18 09:30:00,81.76,81.95,81.29,81.84,53973.0,81.2653,81.4541,80.7981,81.3448,53973.0
2025-03-18 10:00:00,81.84,81.99,81.62,81.82,76466.0,81.3448,81.4939,81.1261,81.3249,76466.0
2025-03-18 10:30:00,81.7,82.07,81.68,81.79,64944.0,81.2056,81.5734,81.1858,81.2951,64944.0
2025-03-18 11:00:00,81.8,81.89,81.49,81.51,63556.0,81.305,81.3945,80.9969,81.0168,63556.0
2025-03-18 11:30:00,81.47,81.49,81.11,81.13,31703.0,80.977,80.9969,80.6192,80.6391,31703.0
2025-03-18 12:00:00,81.15,81.25,81.03,81.17,23863.0,80.659,80.7584,80.5397,80.6789,23863.0
2025-03-18 12:30:00,81.21,81.4,81.15,81.36,47867.0,80.7186,80.9075,80.659,80.8677,47867.0
2025-03-18 13:00:00,81.36,81.42,81.24,81.38,54714.0,80.8677,80.9273,80.7484,80.8876,54714.0
2025-03-18 13:30:00,81.41,81.66,81.41,81.43,25667.0,80.9174,81.1659,80.9174,80.9373,25667.0
2025-03-18 14:00:00,81.47,81.52,81.26,81.26,34612.0,80.977,81.0267,80.7683,80.7683,34612.0
2025-03-18 14:30:00,81.26,81.34,81.09,81.16,29164.0,80.7683,80.8478,80.5993,80.6689,29164.0
2025-03-18 15:00:00,81.14,81.35,81.02,81.34,50712.0,80.649,80.8578,80.5298,80.8478,50712.0
2025-03-18 15:30:00,81.37,81.48,81.13,81.29,226282.0,80.8776,80.987,80.6391,80.7981,226282.0
2025-03-19 09:30:00,80.53,80.85,80.2,80.39,46019.0,80.0427,80.3608,79.7147,79.9036,46019.0
2025-03-19 10:00:00,80.28,80.74,80.16,80.65,55287.0,79.7942,80.2515,79.675,80.162,55287.0
2025-03-19 10:30:00,80.66,80.8,80.48,80.52,35266.0,80.1719,80.3111,79.993,80.0328,35266.0
2025-03-19 11:00:00,80.52,80.56,80.09,80.1,305327.0,80.0328,80.0725,79.6054,79.6153,305327.0
2025-03-19 11:30:00,80.09,80.4,80.07,80.27,35960.0,79.6054,79.9135,79.5855,79.7843,35960.0
2025-03-19 12:00:00,80.31,80.59,80.3,80.59,51904.0,79.8241,80.1024,79.8141,80.1024,51904.0
2025-03-19 12:30:00,80.62,80.75,80.56,80.62,34348.0,80.1322,80.2614,80.0725,80.1322,34348.0
2025-03-19 13:00:00,80.63,80.64,80.49,80.5,29892.0,80.1421,80.1521,80.003,80.0129,29892.0
2025-03-19 13:30:00,80.51,80.53,80.22,80.32,69492.0,80.0228,80.0427,79.7346,79.834,69492.0
2025-03-19 14:00:00,80.3,80.67,80.17,80.56,53605.0,79.8141,80.1819,79.6849,80.0725,53605.0
2025-03-19 14:30:00,80.57,80.77,80.54,80.64,52352.0,80.0825,80.2813,80.0527,80.1521,52352.0
2025-03-19 15:00:00,80.64,81.35,80.52,81.26,158209.0,80.1521,80.8578,80.0328,80.7683,158209.0
2025-03-19 15:30:00,81.31,81.5,81.12,81.33,386669.0,80.818,81.0069,80.6292,80.8379,386669.0
2025-03-20 09:30:00,81.51,81.53,80.49,80.78,51044.0,81.0168,81.0367,80.003,80.2912,51044.0
2025-03-20 10:00:00,80.83,80.95,80.62,80.86,34192.0,80.3409,80.4602,80.1322,80.3707,34192.0
2025-03-20 10:30:00,80.81,80.83,80.25,80.42,44314.0,80.321,80.3409,79.7644,79.9334,44314.0
2025-03-20 11:00:00,80.44,80.62,80.22,80.27,30167.0,79.9533,80.1322,79.7346,79.7843,30167.0
2025-03-20 11:30:00,80.23,80.57,80.11,80.56,45106.0,79.7445,80.0825,79.6253,80.0725,45106.0
2025-03-20 12:00:00,80.58,80.83,80.55,80.73,37198.0,80.0924,80.3409,80.0626,80.2415,37198.0
2025-03-20 12:30:00,80.7,80.75,80.51,80.53,46607.0,80.2117,80.2614,80.0228,80.0427,46607.0
2025-03-20 13:00:00,80.6,80.68,80.45,80.45,84619.0,80.1123,80.1918,79.9632,79.9632,84619.0
2025-03-20 13:30:00,80.48,80.51,80.25,80.31,39150.0,79.993,80.0228,79.7644,79.8241,39150.0
2025-03-20 14:00:00,80.31,80.53,80.25,80.52,31827.0,79.8241,80.0427,79.7644,80.0328,31827.0
2025-03-20 14:30:00,80.51,80.58,80.36,80.56,25785.0,80.0228,80.0924,79.8738,80.0725,25785.0
2025-03-20 15:00:00,80.56,80.62,80.41,80.52,53135.0,80.0725,80.1322,79.9235,80.0328,53135.0
2025-03-20 15:30:00,80.47,80.74,80.37,80.7,290963.0,79.9831,80.2515,79.8837,80.2117,290963.0
2025-03-21 09:30:00,80.58,81.25,80.2,80.72,333935.0,80.0924,80.7584,79.7147,80.2316,333935.0
2025-03-21 10:00:00,80.69,80.93,80.11,80.69,77796.0,80.2018,80.4403,79.6253,80.2018,77796.0
2025-03-21 10:30:00,80.69,81.02,80.5,80.68,357889.0,80.2018,80.5298,80.0129,80.1918,357889.0
2025-03-21 11:00:00,80.72,80.96,80.61,80.84,60444.0,80.2316,80.4701,80.1222,80.3509,60444.0
2025-03-21 11:30:00,80.84,80.92,80.74,80.77,48167.0,80.3509,80.4304,80.2515,80.2813,48167.0
2025-03-21 12:00:00,80.76,80.97,80.67,80.87,64389.0,80.2713,80.4801,80.1819,80.3807,64389.0
2025-03-21 12:30:00,80.84,80.9,80.77,80.86,26109.0,80.3509,80.4105,80.2813,80.3707,26109.0
2025-03-21 13:00:00,80.87,80.9,80.67,80.67,52037.0,80.3807,80.4105,80.1819,80.1819,52037.0
2025-03-21 13:30:00,80.69,80.84,80.49,80.72,106509.0,80.2018,80.3509,80.003,80.2316,106509.0
2025-03-21 14:00:00,80.72,80.75,80.39,80.41,34126.0,80.2316,80.2614,79.9036,79.9235,34126.0
2025-03-21 14:30:00,80.41,80.64,80.38,80.41,71181.0,79.9235,80.1521,79.8936,79.9235,71181.0
2025-03-21 15:00:00,80.4,80.42,80.13,80.2,80800.0,79.9135,79.9334,79.6451,79.7147,80800.0
2025-03-21 15:30:00,80.19,80.27,79.85,80.08,511275.0,79.7048,79.7843,79.3668,79.5954,511275.0
2025-03-24 09:30:00,79.5,80.6,78.76,80.56,191871.0,79.019,80.1123,78.2834,80.0725,191871.0
2025-03-24 10:00:00,80.6,80.79,80.08,80.13,129548.0,80.1123,80.3012,79.5954,79.6451,129548.0
2025-03-24 10:30:00,80.15,80.28,79.92,80.25,100309.0,79.665,79.7942,79.4364,79.7644,100309.0
2025-03-24 11:00:00,80.25,80.35,80.14,80.3,110645.0,79.7644,79.8638,79.6551,79.8141,110645.0
2025-03-24 11:30:00,80.34,80.38,80.2,80.29,71475.0,79.8539,79.8936,79.7147,79.8042,71475.0
2025-03-24 12:00:00,80.29,80.44,80.28,80.31,72111.0,79.8042,79.9533,79.7942,79.8241,72111.0
2025-03-24 12:30:00,80.32,80.38,80.09,80.1,39737.0,79.834,79.8936,79.6054,79.6153,39737.0
2025-03-24 13:00:00,80.13,80.15,79.94,80.0,57799.0,79.6451,79.665,79.4563,79.5159,57799.0
2025-03-24 13:30:00,80.01,80.15,80.0,80.07,64693.0,79.5259,79.665,79.5159,79.5855,64693.0
2025-03-24 14:00:00,80.1,80.11,79.78,79.82,60873.0,79.6153,79.6253,79.2973,79.337,60873.0
2025-03-24 14:30:00,79.8,80.2,79.74,80.07,103857.0,79.3171,79.7147,79.2575,79.5855,103857.0
2025-03-24 15:00:00,80.07,80.29,79.98,80.25,105375.0,79.5855,79.8042,79.4961,79.7644,105375.0
2025-03-24 15:30:00,80.23,80.38,80.07,80.28,436474.0,79.7445,79.8936,79.5855,79.7942,436474.0
2025-03-25 09:30:00,76.2,79.83,76.11,78.5,1179879.0,75.7389,79.347,75.6495,78.025,1179879.0
2025-03-25 10:00:00,78.43,80.34,78.43,80.09,436388.0,77.9554,79.8539,77.9554,79.6054,436388.0
2025-03-25 10:30:00,80.07,80.23,79.38,79.94,214759.0,79.5855,79.7445,78.8997,79.4563,214759.0
2025-03-25 11:00:00,79.94,79.94,79.45,79.78,174631.0,79.4563,79.4563,78.9693,79.2973,174631.0
2025-03-25 11:30:00,79.79,80.47,79.65,80.34,129867.0,79.3072,79.9831,79.1681,79.8539,129867.0
2025-03-25 12:00:00,80.38,80.58,80.28,80.4,175890.0,79.8936,80.0924,79.7942,79.9135,175890.0
2025-03-25 12:30:00,80.4,80.94,80.23,80.89,155791.0,79.9135,80.4502,79.7445,80.4005,155791.0
2025-03-25 13:00:00,80.97,81.49,80.79,81.33,176976.0,80.4801,80.9969,80.3012,80.8379,176976.0
2025-03-25 13:30:00,81.33,81.37,80.52,80.8,169591.0,80.8379,80.8776,80.0328,80.3111,169591.0
2025-03-25 14:00:00,80.83,81.28,80.82,81.05,178297.0,80.3409,80.7882,80.331,80.5596,178297.0
2025-03-25 14:30:00,81.05,81.16,80.66,80.75,220247.0,80.5596,80.6689,80.1719,80.2614,220247.0
2025-03-25 15:00:00,80.73,81.22,80.63,80.82,198116.0,80.2415,80.7286,80.1421,80.331,198116.0
2025-03-25 15:30:00,80.83,80.86,79.97,80.28,977986.0,80.3409,80.3707,79.4861,79.7942,977986.0
2025-03-26 09:30:00,80.36,81.39,80.35,81.15,127558.0,79.8738,80.8975,79.8638,80.659,127558.0
2025-03-26 10:00:00,81.21,81.38,80.48,80.52,101251.0,80.7186,80.8876,79.993,80.0328,101251.0
2025-03-26 10:30:00,80.47,80.59,79.87,80.01,71409.0,79.9831,80.1024,79.3867,79.5259,71409.0
2025-03-26 11:00:00,80.01,80.12,79.83,79.91,78055.0,79.5259,79.6352,79.347,79.4265,78055.0
2025-03-26 11:30:00,79.88,79.93,79.66,79.84,83733.0,79.3967,79.4464,79.178,79.3569,83733.0
2025-03-26 12:00:00,79.88,80.11,79.88,80.07,78321.0,79.3967,79.6253,79.3967,79.5855,78321.0
2025-03-26 12:30:00,80.11,80.46,80.0,80.46,98770.0,79.6253,79.9732,79.5159,79.9732,98770.0
2025-03-26 13:00:00,80.44,80.82,80.31,80.64,206720.0,79.9533,80.331,79.8241,80.1521,206720.0
2025-03-26 13:30:00,80.62,81.04,80.44,80.44,123243.0,80.1322,80.5496,79.9533,79.9533,123243.0
2025-03-26 14:00:00,80.44,80.89,80.43,80.85,71142.0,79.9533,80.4005,79.9433,80.3608,71142.0
2025-03-26 14:30:00,80.83,80.88,80.53,80.66,74503.0,80.3409,80.3906,80.0427,80.1719,74503.0
2025-03-26 15:00:00,80.7,80.9,80.59,80.89,75787.0,80.2117,80.4105,80.1024,80.4005,75787.0
2025-03-26 15:30:00,80.89,81.19,80.75,80.86,402179.0,80.4005,80.6987,80.2614,80.3707,402179.0
2025-03-27 09:30:00,80.07,80.85,79.82,80.57,106804.0,79.5855,80.3608,79.337,80.0825,106804.0
2025-03-27 10:00:00,80.57,81.65,80.57,81.54,89770.0,80.0825,81.1559,80.0825,81.0466,89770.0
2025-03-27 10:30:00,81.54,81.62,81.22,81.59,69506.0,81.0466,81.1261,80.7286,81.0963,69506.0
2025-03-27 11:00:00,81.55,81.91,81.5,81.78,45364.0,81.0566,81.4144,81.0069,81.2852,45364.0
2025-03-27 11:30:00,81.83,81.95,81.61,81.7,86049.0,81.3349,81.4541,81.1162,81.2056,86049.0
2025-03-27 12:00:00,81.71,81.8,81.53,81.79,64125.0,81.2156,81.305,81.0367,81.2951,64125.0
2025-03-27 12:30:00,81.79,81.87,81.68,81.81,45354.0,81.2951,81.3746,81.1858,81.315,45354.0
2025-03-27 13:00:00,81.81,81.94,81.71,81.84,36301.0,81.315,81.4442,81.2156,81.3448,36301.0
2025-03-27 13:30:00,81.87,81.9,81.59,81.63,39896.0,81.3746,81.4044,81.0963,81.1361,39896.0
2025-03-27 14:00:00,81.67,81.99,81.66,81.95,74021.0,81.1758,81.4939,81.1659,81.4541,74021.0
2025-03-27 14:30:00,81.99,82.01,81.75,81.81,46167.0,81.4939,81.5138,81.2553,81.315,46167.0
2025-03-27 15:00:00,81.81,82.08,81.81,81.9,69011.0,81.315,81.5833,81.315,81.4044,69011.0
2025-03-27 15:30:00,81.89,82.05,81.61,81.68,313027.0,81.3945,81.5535,81.1162,81.1858,313027.0
2025-03-28 09:30:00,82.0,82.2,81.01,81.29,70773.0,81.5038,81.7026,80.5198,80.7981,70773.0
2025-03-28 10:00:00,81.24,81.72,81.23,81.71,48225.0,80.7484,81.2255,80.7385,81.2156,48225.0
2025-03-28 10:30:00,81.76,81.76,81.09,81.47,40879.0,81.2653,81.2653,80.5993,80.977,40879.0
2025-03-28 11:00:00,81.48,81.78,81.45,81.52,38613.0,80.987,81.2852,80.9572,81.0267,38613.0
2025-03-28 11:30:00,81.54,81.56,81.32,81.34,34719.0,81.0466,81.0665,80.8279,80.8478,34719.0
2025-03-28 12:00:00,81.36,81.43,81.21,81.23,25037.0,80.8677,80.9373,80.7186,80.7385,25037.0
2025-03-28 12:30:00,81.23,81.27,81.18,81.25,28999.0,80.7385,80.7782,80.6888,80.7584,28999.0
2025-03-28 13:00:00,81.27,81.32,81.15,81.23,30773.0,80.7782,80.8279,80.659,80.7385,30773.0
2025-03-28 13:30:00,81.26,81.49,81.16,81.43,27639.0,80.7683,80.9969,80.6689,80.9373,27639.0
2025-03-28 14:00:00,81.47,81.58,81.0,81.17,79629.0,80.977,81.0864,80.5099,80.6789,79629.0
2025-03-28 14:30:00,81.13,81.3,81.07,81.29,30803.0,80.6391,80.8081,80.5795,80.7981,30803.0
2025-03-28 15:00:00,81.29,81.66,81.26,81.57,101598.0,80.7981,81.1659,80.7683,81.0764,101598.0
2025-03-28 15:30:00,81.57,81.83,81.43,81.45,268512.0,81.0764,81.3349,80.9373,80.9572,268512.0
2025-03-31 09:30:00,82.19,83.0,82.12,82.73,82327.0,81.6927,82.4978,81.6231,82.2294,82327.0
2025-03-31 10:00:00,82.74,83.0,82.34,82.98,52051.0,82.2394,82.4978,81.8418,82.4779,52051.0
2025-03-31 10:30:00,82.98,83.15,82.85,82.92,39078.0,82.4779,82.6469,82.3487,82.4183,39078.0
2025-03-31 11:00:00,82.89,83.04,82.51,82.67,40167.0,82.3884,82.5375,82.0107,82.1698,40167.0
2025-03-31 11:30:00,82.66,82.71,82.39,82.43,29753.0,82.1598,82.2095,81.8915,81.9312,29753.0
2025-03-31 12:00:00,82.45,82.47,82.14,82.15,39915.0,81.9511,81.971,81.643,81.6529,39915.0
2025-03-31 12:30:00,82.17,82.17,81.97,82.07,38373.0,81.6728,81.6728,81.474,81.5734,38373.0
2025-03-31 13:00:00,82.06,82.22,81.87,82.03,27940.0,81.5635,81.7225,81.3746,81.5337,27940.0
2025-03-31 13:30:00,82.06,82.14,82.01,82.03,25994.0,81.5635,81.643,81.5138,81.5337,25994.0
2025-03-31 14:00:00,82.07,82.33,82.07,82.3,34525.0,81.5734,81.8318,81.5734,81.802,34525.0
2025-03-31 14:30:00,82.32,82.44,82.21,82.4,38057.0,81.8219,81.9412,81.7126,81.9014,38057.0
2025-03-31 15:00:00,82.42,82.67,82.4,82.48,57157.0,81.9213,82.1698,81.9014,81.9809,57157.0
2025-03-31 15:30:00,82.48,82.68,82.15,82.29,271731.0,81.9809,82.1797,81.6529,81.7921,271731.0
2025-04-01 09:30:00,82.61,82.85,80.92,81.78,134339.0,82.1101,82.3487,80.4304,81.2852,134339.0
2025-04-01 10:00:00,81.79,82.2,81.62,81.89,94744.0,81.2951,81.7026,81.1261,81.3945,94744.0
2025-04-01 10:30:00,81.9,82.42,81.84,82.39,54495.0,81.4044,81.9213,81.3448,81.8915,54495.0
2025-04-01 11:00:00,82.36,82.41,82.14,82.38,58949.0,81.8617,81.9114,81.643,81.8815,58949.0
2025-04-01 11:30:00,82.35,82.47,82.25,82.47,27094.0,81.8517,81.971,81.7523,81.971,27094.0
2025-04-01 12:00:00,82.47,82.47,82.07,82.09,38096.0,81.971,81.971,81.5734,81.5933,38096.0
2025-04-01 12:30:00,82.07,82.18,81.95,82.18,58698.0,81.5734,81.6827,81.4541,81.6827,58698.0
2025-04-01 13:00:00,82.15,82.27,82.09,82.16,30363.0,81.6529,81.7722,81.5933,81.6629,30363.0
2025-04-01 13:30:00,82.16,82.25,82.09,82.21,26062.0,81.6629,81.7523,81.5933,81.7126,26062.0
2025-04-01 14:00:00,82.18,82.19,82.08,82.12,39808.0,81.6827,81.6927,81.5833,81.6231,39808.0
2025-04-01 14:30:00,82.11,82.14,81.93,82.08,100972.0,81.6132,81.643,81.4343,81.5833,100972.0
2025-04-01 15:00:00,82.06,82.14,81.96,82.05,97002.0,81.5635,81.643,81.4641,81.5535,97002.0
2025-04-01 15:30:00,82.05,82.39,82.04,82.27,242676.0,81.5535,81.8915,81.5436,81.7722,242676.0
2025-04-02 09:30:00,82.67,82.67,81.39,81.77,62517.0,82.1698,82.1698,80.8975,81.2752,62517.0
2025-04-02 10:00:00,81.8,82.77,81.8,82.48,47968.0,81.305,82.2692,81.305,81.9809,47968.0
2025-04-02 10:30:00,82.47,82.47,82.23,82.39,24479.0,81.971,81.971,81.7324,81.8915,24479.0
2025-04-02 11:00:00,82.41,82.49,82.31,82.39,44583.0,81.9114,81.9909,81.812,81.8915,44583.0
2025-04-02 11:30:00,82.42,82.65,82.08,82.1,76571.0,81.9213,82.1499,81.5833,81.6032,76571.0
2025-04-02 12:00:00,82.1,82.19,81.99,81.99,51273.0,81.6032,81.6927,81.4939,81.4939,51273.0
2025-04-02 12:30:00,82.01,82.15,81.93,81.97,54953.0,81.5138,81.6529,81.4343,81.474,54953.0
2025-04-02 13:00:00,81.97,82.02,81.73,81.73,30885.0,81.474,81.5237,81.2355,81.2355,30885.0
2025-04-02 13:30:00,81.72,81.85,81.5,81.59,43423.0,81.2255,81.3547,81.0069,81.0963,43423.0
2025-04-02 14:00:00,81.62,81.7,81.53,81.65,31386.0,81.1261,81.2056,81.0367,81.1559,31386.0
2025-04-02 14:30:00,81.65,81.72,81.33,81.33,50422.0,81.1559,81.2255,80.8379,80.8379,50422.0
2025-04-02 15:00:00,81.33,81.43,81.24,81.27,61798.0,80.8379,80.9373,80.7484,80.7782,61798.0
2025-04-02 15:30:00,81.26,81.43,81.15,81.26,313365.0,80.7683,80.9373,80.659,80.7683,313365.0
2025-04-03 09:30:00,81.99,82.9,81.74,82.03,264163.0,81.4939,82.3984,81.2454,81.5337,264163.0
2025-04-03 10:00:00,81.85,81.91,81.08,81.59,337382.0,81.3547,81.4144,80.5894,81.0963,337382.0
2025-04-03 10:30:00,81.57,81.92,81.37,81.89,428621.0,81.0764,81.4243,80.8776,81.3945,428621.0
2025-04-03 11:00:00,81.95,82.37,81.79,81.82,219971.0,81.4541,81.8716,81.2951,81.3249,219971.0
2025-04-03 11:30:00,81.84,81.89,81.33,81.51,139040.0,81.3448,81.3945,80.8379,81.0168,139040.0
2025-04-03 12:00:00,81.62,81.63,81.12,81.5,124815.0,81.1261,81.1361,80.6292,81.0069,124815.0
2025-04-03 12:30:00,81.5,81.65,81.28,81.3,65723.0,81.0069,81.1559,80.7882,80.8081,65723.0
2025-04-03 13:00:00,81.31,81.33,80.97,81.14,167959.0,80.818,80.8379,80.4801,80.649,167959.0
2025-04-03 13:30:00,81.12,81.32,81.0,81.25,149525.0,80.6292,80.8279,80.5099,80.7584,149525.0
2025-04-03 14:00:00,81.29,81.71,81.22,81.62,149729.0,80.7981,81.2156,80.7286,81.1261,149729.0
2025-04-03 14:30:00,81.62,81.79,81.23,81.38,174319.0,81.1261,81.2951,80.7385,80.8876,174319.0
2025-04-03 15:00:00,81.36,81.48,80.72,80.92,160199.0,80.8677,80.987,80.2316,80.4304,160199.0
2025-04-03 15:30:00,80.9,80.99,80.57,80.82,743096.0,80.4105,80.4999,80.0825,80.331,743096.0
2025-04-04 09:30:00,81.05,81.61,79.69,79.81,133949.0,80.5596,81.1162,79.2078,79.3271,133949.0
2025-04-04 10:00:00,79.9,80.59,79.61,80.59,95039.0,79.4165,80.1024,79.1283,80.1024,95039.0
2025-04-04 10:30:00,80.53,80.83,80.01,80.07,267361.0,80.0427,80.3409,79.5259,79.5855,267361.0
2025-04-04 11:00:00,80.07,80.16,78.92,78.94,149633.0,79.5855,79.675,78.4425,78.4623,149633.0
2025-04-04 11:30:00,78.91,79.33,78.81,79.25,221214.0,78.4325,78.85,78.3331,78.7705,221214.0
2025-04-04 12:00:00,79.27,79.27,78.58,78.6,85696.0,78.7904,78.7904,78.1045,78.1244,85696.0
2025-04-04 12:30:00,78.61,78.82,78.19,78.22,76533.0,78.1343,78.3431,77.7169,77.7467,76533.0
2025-04-04 13:00:00,78.22,78.43,77.77,78.43,80408.0,77.7467,77.9554,77.2994,77.9554,80408.0
2025-04-04 13:30:00,78.41,78.64,78.24,78.33,117909.0,77.9356,78.1642,77.7666,77.856,117909.0
2025-04-04 14:00:00,78.32,78.57,77.36,77.49,143293.0,77.8461,78.0946,76.8919,77.0211,143293.0
2025-04-04 14:30:00,77.45,77.45,76.67,77.22,151277.0,76.9814,76.9814,76.2061,76.7528,151277.0
2025-04-04 15:00:00,77.23,77.28,76.81,76.96,124617.0,76.7627,76.8124,76.3452,76.4943,124617.0
2025-04-04 15:30:00,76.94,77.44,76.31,76.5,567904.0,76.4744,76.9714,75.8483,76.0371,567904.0
2025-04-07 09:30:00,75.23,75.43,73.49,73.9,239074.0,75.23,75.43,73.49,73.9,239074.0
2025-04-07 10:00:00,73.83,76.46,73.25,75.03,361011.0,73.83,76.46,73.25,75.03,361011.0
2025-04-07 10:30:00,75.02,75.18,74.14,75.1,116902.0,75.02,75.18,74.14,75.1,116902.0
2025-04-07 11:00:00,75.06,75.49,73.78,74.09,154677.0,75.06,75.49,73.78,74.09,154677.0
2025-04-07 11:30:00,74.06,74.95,74.05,74.48,78880.0,74.06,74.95,74.05,74.48,78880.0
2025-04-07 12:00:00,74.43,74.58,73.85,74.41,112853.0,74.43,74.58,73.85,74.41,112853.0
2025-04-07 12:30:00,74.36,74.37,73.71,73.83,145774.0,74.36,74.37,73.71,73.83,145774.0
2025-04-07 13:00:00,73.83,74.71,73.81,74.67,98026.0,73.83,74.71,73.81,74.67,98026.0
2025-04-07 13:30:00,74.66,75.18,74.45,75.06,108853.0,74.66,75.18,74.45,75.06,108853.0
2025-04-07 14:00:00,75.0,75.19,74.87,75.16,147446.0,75.0,75.19,74.87,75.16,147446.0
2025-04-07 14:30:00,75.16,75.23,74.49,74.54,60890.0,75.16,75.23,74.49,74.54,60890.0
2025-04-07 15:00:00,74.55,74.68,73.97,74.05,250849.0,74.55,74.68,73.97,74.05,250849.0
2025-04-07 15:30:00,74.05,74.59,73.79,73.95,790659.0,74.05,74.59,73.79,73.95,790659.0
2025-04-08 09:30:00,75.08,76.41,74.91,75.64,270732.0,75.08,76.41,74.91,75.64,270732.0
2025-04-08 10:00:00,75.59,76.13,75.3,75.33,70768.0,75.59,76.13,75.3,75.33,70768.0
2025-04-08 10:30:00,75.27,75.5,74.89,74.89,78076.0,75.27,75.5,74.89,74.89,78076.0
2025-04-08 11:00:00,74.88,75.05,74.62,74.64,76033.0,74.88,75.05,74.62,74.64,76033.0
2025-04-08 11:30:00,74.64,75.25,74.64,74.95,72659.0,74.64,75.25,74.64,74.95,72659.0
2025-04-08 12:00:00,74.94,75.06,74.42,74.57,76273.0,74.94,75.06,74.42,74.57,76273.0
2025-04-08 12:30:00,74.58,74.63,73.6,73.71,76729.0,74.58,74.63,73.6,73.71,76729.0
2025-04-08 13:00:00,73.7,73.77,73.11,73.11,77557.0,73.7,73.77,73.11,73.11,77557.0
2025-04-08 13:30:00,73.09,73.54,72.92,73.16,92830.0,73.09,73.54,72.92,73.16,92830.0
2025-04-08 14:00:00,73.12,73.2,72.72,72.76,119720.0,73.12,73.2,72.72,72.76,119720.0
2025-04-08 14:30:00,72.73,73.15,72.65,72.84,95746.0,72.73,73.15,72.65,72.84,95746.0
2025-04-08 15:00:00,72.84,72.97,72.49,72.49,141590.0,72.84,72.97,72.49,72.49,141590.0
2025-04-08 15:30:00,72.49,72.53,71.51,72.19,811475.0,72.49,72.53,71.51,72.19,811475.0
2025-04-09 09:30:00,71.24,72.13,70.81,71.51,78526.0,71.24,72.13,70.81,71.51,78526.0
2025-04-09 10:00:00,71.7,72.01,71.42,71.97,72173.0,71.7,72.01,71.42,71.97,72173.0
2025-04-09 10:30:00,71.93,72.23,71.52,71.69,132971.0,71.93,72.23,71.52,71.69,132971.0
2025-04-09 11:00:00,71.69,72.3,71.6,72.17,76286.0,71.69,72.3,71.6,72.17,76286.0
2025-04-09 11:30:00,72.21,72.23,71.41,71.49,60997.0,72.21,72.23,71.41,71.49,60997.0
2025-04-09 12:00:00,71.45,72.09,71.43,71.93,33755.0,71.45,72.09,71.43,71.93,33755.0
2025-04-09 12:30:00,71.96,72.24,71.86,72.03,46840.0,71.96,72.24,71.86,72.03,46840.0
2025-04-09 13:00:00,72.09,75.06,71.75,74.15,147583.0,72.09,75.06,71.75,74.15,147583.0
2025-04-09 13:30:00,74.26,75.4,74.25,75.12,108794.0,74.26,75.4,74.25,75.12,108794.0
2025-04-09 14:00:00,75.23,75.43,74.65,75.18,198859.0,75.23,75.43,74.65,75.18,198859.0
2025-04-09 14:30:00,75.2,75.34,74.58,74.76,288651.0,75.2,75.34,74.58,74.76,288651.0
2025-04-09 15:00:00,74.75,75.83,74.67,75.73,200584.0,74.75,75.83,74.67,75.73,200584.0
2025-04-09 15:30:00,75.7,76.37,75.68,75.92,639083.0,75.7,76.37,75.68,75.92,639083.0
2025-04-10 09:30:00,75.42,76.79,75.42,76.49,125428.0,75.42,76.79,75.42,76.49,125428.0
2025-04-10 10:00:00,76.5,76.65,75.86,75.86,72524.0,76.5,76.65,75.86,75.86,72524.0
2025-04-10 10:30:00,75.87,75.87,75.27,75.43,56323.0,75.87,75.87,75.27,75.43,56323.0
2025-04-10 11:00:00,75.47,75.59,75.29,75.55,35779.0,75.47,75.59,75.29,75.55,35779.0
2025-04-10 11:30:00,75.55,75.55,75.05,75.13,28763.0,75.55,75.55,75.05,75.13,28763.0
2025-04-10 12:00:00,75.13,75.14,74.32,74.45,44005.0,75.13,75.14,74.32,74.45,44005.0
2025-04-10 12:30:00,74.39,75.17,74.35,74.99,56345.0,74.39,75.17,74.35,74.99,56345.0
2025-04-10 13:00:00,74.95,75.49,74.19,74.67,51857.0,74.95,75.49,74.19,74.67,51857.0
2025-04-10 13:30:00,74.63,75.45,74.45,75.29,42744.0,74.63,75.45,74.45,75.29,42744.0
2025-04-10 14:00:00,75.27,76.05,75.2,75.94,108469.0,75.27,76.05,75.2,75.94,108469.0
2025-04-10 14:30:00,75.96,76.13,75.49,75.68,89022.0,75.96,76.13,75.49,75.68,89022.0
2025-04-10 15:00:00,75.68,76.33,75.58,75.59,78119.0,75.68,76.33,75.58,75.59,78119.0
2025-04-10 15:30:00,75.55,75.79,74.84,75.55,402144.0,75.55,75.79,74.84,75.55,402144.0
2025-04-11 09:30:00,75.69,75.81,74.97,75.14,75487.0,75.69,75.81,74.97,75.14,75487.0
2025-04-11 10:00:00,75.02,75.84,74.85,75.03,57218.0,75.02,75.84,74.85,75.03,57218.0
2025-04-11 10:30:00,75.06,75.33,75.0,75.13,38024.0,75.06,75.33,75.0,75.13,38024.0
2025-04-11 11:00:00,75.15,75.33,74.6,74.78,21621.0,75.15,75.33,74.6,74.78,21621.0
2025-04-11 11:30:00,74.77,75.32,74.7,75.28,20102.0,74.77,75.32,74.7,75.28,20102.0
2025-04-11 12:00:00,75.34,75.72,75.23,75.68,21663.0,75.34,75.72,75.23,75.68,21663.0
2025-04-11 12:30:00,75.69,76.32,75.68,76.21,18713.0,75.69,76.32,75.68,76.21,18713.0
2025-04-11 13:00:00,76.17,76.47,75.85,75.89,28690.0,76.17,76.47,75.85,75.89,28690.0
2025-04-11 13:30:00,75.93,76.72,75.84,76.58,46995.0,75.93,76.72,75.84,76.58,46995.0
2025-04-11 14:00:00,76.63,76.63,76.15,76.26,35698.0,76.63,76.63,76.15,76.26,35698.0
2025-04-11 14:30:00,76.28,76.43,76.21,76.21,24727.0,76.28,76.43,76.21,76.21,24727.0
2025-04-11 15:00:00,76.22,76.62,76.18,76.3,59272.0,76.22,76.62,76.18,76.3,59272.0
2025-04-11 15:30:00,76.27,76.35,75.82,75.96,422615.0,76.27,76.35,75.82,75.96,422615.0
2025-04-14 09:30:00,76.37,76.76,75.79,76.05,95208.0,76.37,76.76,75.79,76.05,95208.0
2025-04-14 10:00:00,76.09,76.67,76.0,76.63,45626.0,76.09,76.67,76.0,76.63,45626.0
2025-04-14 10:30:00,76.63,77.36,76.62,77.29,47378.0,76.63,77.36,76.62,77.29,47378.0
2025-04-14 11:00:00,77.29,77.3,76.85,76.86,57278.0,77.29,77.3,76.85,76.86,57278.0
2025-04-14 11:30:00,76.91,77.09,76.83,76.92,55569.0,76.91,77.09,76.83,76.92,55569.0
2025-04-14 12:00:00,76.95,77.23,76.87,77.17,40437.0,76.95,77.23,76.87,77.17,40437.0
2025-04-14 12:30:00,77.11,77.4,77.11,77.16,38947.0,77.11,77.4,77.11,77.16,38947.0
2025-04-14 13:00:00,77.19,77.39,76.86,77.05,47965.0,77.19,77.39,76.86,77.05,47965.0
2025-04-14 13:30:00,77.05,77.18,76.88,77.16,37800.0,77.05,77.18,76.88,77.16,37800.0
2025-04-14 14:00:00,77.16,77.2,77.06,77.15,83812.0,77.16,77.2,77.06,77.15,83812.0
2025-04-14 14:30:00,77.14,77.3,77.04,77.16,96084.0,77.14,77.3,77.04,77.16,96084.0
2025-04-14 15:00:00,77.16,77.63,77.15,77.56,76407.0,77.16,77.63,77.15,77.56,76407.0
2025-04-14 15:30:00,77.53,77.91,77.49,77.62,306276.0,77.53,77.91,77.49,77.62,306276.0
2025-04-15 09:30:00,77.65,78.0,77.0,77.42,66337.0,77.65,78.0,77.0,77.42,66337.0
2025-04-15 10:00:00,77.42,77.5,76.83,76.93,29345.0,77.42,77.5,76.83,76.93,29345.0
2025-04-15 10:30:00,76.92,77.2,76.73,76.78,28466.0,76.92,77.2,76.73,76.78,28466.0
2025-04-15 11:00:00,76.78,76.92,76.54,76.64,52719.0,76.78,76.92,76.54,76.64,52719.0
2025-04-15 11:30:00,76.62,76.64,76.08,76.27,25229.0,76.62,76.64,76.08,76.27,25229.0
2025-04-15 12:00:00,76.3,76.37,75.93,75.99,37525.0,76.3,76.37,75.93,75.99,37525.0
2025-04-15 12:30:00,76.02,76.03,75.75,75.83,23306.0,76.02,76.03,75.75,75.83,23306.0
2025-04-15 13:00:00,75.85,75.92,75.65,75.71,22417.0,75.85,75.92,75.65,75.71,22417.0
2025-04-15 13:30:00,75.73,75.82,75.29,75.34,55572.0,75.73,75.82,75.29,75.34,55572.0
2025-04-15 14:00:00,75.34,75.39,75.03,75.33,48987.0,75.34,75.39,75.03,75.33,48987.0
2025-04-15 14:30:00,75.3,75.45,75.26,75.4,35524.0,75.3,75.45,75.26,75.4,35524.0
2025-04-15 15:00:00,75.4,75.56,75.24,75.28,51754.0,75.4,75.56,75.24,75.28,51754.0
2025-04-15 15:30:00,75.29,75.33,75.06,75.27,280271.0,75.29,75.33,75.06,75.27,280271.0
2025-04-16 09:30:00,75.71,75.77,74.67,74.91,58394.0,75.71,75.77,74.67,74.91,58394.0
2025-04-16 10:00:00,74.9,75.14,74.69,74.91,68343.0,74.9,75.14,74.69,74.91,68343.0
2025-04-16 10:30:00,74.92,75.08,74.74,74.81,93000.0,74.92,75.08,74.74,74.81,93000.0
2025-04-16 11:00:00,74.85,75.02,74.82,75.0,64757.0,74.85,75.02,74.82,75.0,64757.0
2025-04-16 11:30:00,74.98,75.05,74.67,74.69,39601.0,74.98,75.05,74.67,74.69,39601.0
2025-04-16 12:00:00,74.64,74.64,74.41,74.52,50439.0,74.64,74.64,74.41,74.52,50439.0
2025-04-16 12:30:00,74.51,74.53,74.32,74.39,42844.0,74.51,74.53,74.32,74.39,42844.0
2025-04-16 13:00:00,74.39,74.39,74.21,74.23,69809.0,74.39,74.39,74.21,74.23,69809.0
2025-04-16 13:30:00,74.23,74.23,73.54,73.54,86140.0,74.23,74.23,73.54,73.54,86140.0
2025-04-16 14:00:00,73.53,73.79,73.49,73.77,99887.0,73.53,73.79,73.49,73.77,99887.0
2025-04-16 14:30:00,73.74,73.74,73.36,73.39,71986.0,73.74,73.74,73.36,73.39,71986.0
2025-04-16 15:00:00,73.39,73.47,73.02,73.12,84175.0,73.39,73.47,73.02,73.12,84175.0
2025-04-16 15:30:00,73.13,73.7,72.99,73.54,505834.0,73.13,73.7,72.99,73.54,505834.0
2025-04-17 09:30:00,73.84,74.36,73.73,74.28,219791.0,73.84,74.36,73.73,74.28,219791.0
2025-04-17 10:00:00,74.27,75.09,74.27,74.86,111407.0,74.27,75.09,74.27,74.86,111407.0
2025-04-17 10:30:00,74.85,74.85,74.53,74.72,85151.0,74.85,74.85,74.53,74.72,85151.0
2025-04-17 11:00:00,74.75,74.95,74.63,74.78,159406.0,74.75,74.95,74.63,74.78,159406.0
2025-04-17 11:30:00,74.75,75.22,74.69,75.02,145416.0,74.75,75.22,74.69,75.02,145416.0
2025-04-17 12:00:00,74.99,75.22,74.74,75.19,62883.0,74.99,75.22,74.74,75.19,62883.0
2025-04-17 12:30:00,75.18,75.37,75.04,75.33,37785.0,75.18,75.37,75.04,75.33,37785.0
2025-04-17 13:00:00,75.3,75.34,75.12,75.2,46505.0,75.3,75.34,75.12,75.2,46505.0
2025-04-17 13:30:00,75.14,75.53,75.11,75.44,51472.0,75.14,75.53,75.11,75.44,51472.0
2025-04-17 14:00:00,75.44,75.51,75.31,75.35,79918.0,75.44,75.51,75.31,75.35,79918.0
2025-04-17 14:30:00,75.34,75.47,75.26,75.36,65761.0,75.34,75.47,75.26,75.36,65761.0
2025-04-17 15:00:00,75.28,75.44,75.1,75.31,77907.0,75.28,75.44,75.1,75.31,77907.0
2025-04-17 15:30:00,75.32,75.71,75.22,75.33,283697.0,75.32,75.71,75.22,75.33,283697.0
2025-04-21 09:30:00,75.0,75.37,74.88,75.14,70127.0,75.0,75.37,74.88,75.14,70127.0
2025-04-21 10:00:00,75.19,75.31,74.96,75.26,54900.0,75.19,75.31,74.96,75.26,54900.0
2025-04-21 10:30:00,75.24,75.4,75.07,75.08,35244.0,75.24,75.4,75.07,75.08,35244.0
2025-04-21 11:00:00,75.08,75.18,74.97,75.06,40584.0,75.08,75.18,74.97,75.06,40584.0
2025-04-21 11:30:00,75.03,75.03,74.67,74.71,27545.0,75.03,75.03,74.67,74.71,27545.0
2025-04-21 12:00:00,74.71,74.75,74.62,74.67,51014.0,74.71,74.75,74.62,74.67,51014.0
2025-04-21 12:30:00,74.67,74.73,74.48,74.56,47115.0,74.67,74.73,74.48,74.56,47115.0
2025-04-21 13:00:00,74.57,74.61,74.31,74.33,34286.0,74.57,74.61,74.31,74.33,34286.0
2025-04-21 13:30:00,74.32,74.38,74.08,74.08,36348.0,74.32,74.38,74.08,74.08,36348.0
2025-04-21 14:00:00,74.08,74.31,73.99,74.3,41952.0,74.08,74.31,73.99,74.3,41952.0
2025-04-21 14:30:00,74.32,74.38,74.22,74.22,50947.0,74.32,74.38,74.22,74.22,50947.0
2025-04-21 15:00:00,74.21,74.41,74.17,74.37,49746.0,74.21,74.41,74.17,74.37,49746.0
2025-04-21 15:30:00,74.38,74.82,74.29,74.7,303630.0,74.38,74.82,74.29,74.7,303630.0
2025-04-22 09:30:00,75.03,75.34,74.21,75.18,76994.0,75.03,75.34,74.21,75.18,76994.0
2025-04-22 10:00:00,75.16,75.41,74.97,75.06,41275.0,75.16,75.41,74.97,75.06,41275.0
2025-04-22 10:30:00,75.1,75.65,75.07,75.61,36865.0,75.1,75.65,75.07,75.61,36865.0
2025-04-22 11:00:00,75.63,75.69,75.49,75.55,25045.0,75.63,75.69,75.49,75.55,25045.0
2025-04-22 11:30:00,75.53,75.78,75.46,75.75,28545.0,75.53,75.78,75.46,75.75,28545.0
2025-04-22 12:00:00,75.77,75.93,75.76,75.8,69624.0,75.77,75.93,75.76,75.8,69624.0
2025-04-22 12:30:00,75.78,75.94,75.71,75.74,32587.0,75.78,75.94,75.71,75.74,32587.0
2025-04-22 13:00:00,75.72,75.87,75.32,75.35,43028.0,75.72,75.87,75.32,75.35,43028.0
2025-04-22 13:30:00,75.35,75.39,75.1,75.1,23500.0,75.35,75.39,75.1,75.1,23500.0
2025-04-22 14:00:00,75.11,75.37,75.04,75.33,26923.0,75.11,75.37,75.04,75.33,26923.0
2025-04-22 14:30:00,75.33,75.67,75.33,75.52,32806.0,75.33,75.67,75.33,75.52,32806.0
2025-04-22 15:00:00,75.47,75.71,75.47,75.63,38972.0,75.47,75.71,75.47,75.63,38972.0
2025-04-22 15:30:00,75.64,76.01,75.61,75.74,232120.0,75.64,76.01,75.61,75.74,232120.0
2025-04-23 09:30:00,76.1,76.82,75.67,76.76,89989.0,76.1,76.82,75.67,76.76,89989.0
2025-04-23 10:00:00,76.76,77.02,76.38,77.02,69911.0,76.76,77.02,76.38,77.02,69911.0
2025-04-23 10:30:00,77.0,77.02,76.4,76.4,38885.0,77.0,77.02,76.4,76.4,38885.0
2025-04-23 11:00:00,76.42,76.47,76.13,76.24,46607.0,76.42,76.47,76.13,76.24,46607.0
2025-04-23 11:30:00,76.19,76.27,76.03,76.15,23990.0,76.19,76.27,76.03,76.15,23990.0
2025-04-23 12:00:00,76.14,76.22,75.64,75.86,25857.0,76.14,76.22,75.64,75.86,25857.0
2025-04-23 12:30:00,75.92,76.19,75.85,76.18,48247.0,75.92,76.19,75.85,76.18,48247.0
2025-04-23 13:00:00,76.16,76.35,76.0,76.24,38160.0,76.16,76.35,76.0,76.24,38160.0
2025-04-23 13:30:00,76.23,76.26,76.0,76.23,32061.0,76.23,76.26,76.0,76.23,32061.0
2025-04-23 14:00:00,76.23,76.27,75.94,75.97,35317.0,76.23,76.27,75.94,75.97,35317.0
2025-04-23 14:30:00,75.95,76.08,75.93,76.0,48748.0,75.95,76.08,75.93,76.0,48748.0
2025-04-23 15:00:00,76.01,76.23,75.91,76.18,74460.0,76.01,76.23,75.91,76.18,74460.0
2025-04-23 15:30:00,76.2,76.75,76.18,76.59,267095.0,76.2,76.75,76.18,76.59,267095.0
2025-04-24 09:30:00,76.36,76.37,75.39,75.65,35252.0,76.36,76.37,75.39,75.65,35252.0
2025-04-24 10:00:00,75.65,75.72,75.31,75.67,26455.0,75.65,75.72,75.31,75.67,26455.0
2025-04-24 10:30:00,75.68,75.8,75.42,75.62,31113.0,75.68,75.8,75.42,75.62,31113.0
2025-04-24 11:00:00,75.63,75.81,75.51,75.59,26194.0,75.63,75.81,75.51,75.59,26194.0
2025-04-24 11:30:00,75.61,75.66,75.35,75.35,35931.0,75.61,75.66,75.35,75.35,35931.0
2025-04-24 12:00:00,75.43,75.71,75.4,75.6,19401.0,75.43,75.71,75.4,75.6,19401.0
2025-04-24 12:30:00,75.64,75.64,75.45,75.51,15319.0,75.64,75.64,75.45,75.51,15319.0
2025-04-24 13:00:00,75.45,75.59,75.27,75.3,17499.0,75.45,75.59,75.27,75.3,17499.0
2025-04-24 13:30:00,75.31,75.55,75.3,75.44,19149.0,75.31,75.55,75.3,75.44,19149.0
2025-04-24 14:00:00,75.46,75.59,75.4,75.48,31735.0,75.46,75.59,75.4,75.48,31735.0
2025-04-24 14:30:00,75.5,75.6,75.4,75.44,23560.0,75.5,75.6,75.4,75.44,23560.0
2025-04-24 15:00:00,75.44,75.44,75.07,75.2,50549.0,75.44,75.44,75.07,75.2,50549.0
2025-04-24 15:30:00,75.23,75.31,74.97,75.0,189719.0,75.23,75.31,74.97,75.0,189719.0
2025-04-25 09:30:00,75.0,75.12,73.96,74.02,53498.0,75.0,75.12,73.96,74.02,53498.0
2025-04-25 10:00:00,73.95,74.2,73.9,74.01,24232.0,73.95,74.2,73.9,74.01,24232.0
2025-04-25 10:30:00,74.03,74.34,73.94,74.29,28714.0,74.03,74.34,73.94,74.29,28714.0
2025-04-25 11:00:00,74.32,74.52,74.21,74.33,32109.0,74.32,74.52,74.21,74.33,32109.0
2025-04-25 11:30:00,74.32,74.48,74.28,74.47,33050.0,74.32,74.48,74.28,74.47,33050.0
2025-04-25 12:00:00,74.49,74.73,74.49,74.7,24411.0,74.49,74.73,74.49,74.7,24411.0
2025-04-25 12:30:00,74.67,74.7,74.57,74.58,16230.0,74.67,74.7,74.57,74.58,16230.0
2025-04-25 13:00:00,74.56,74.68,74.47,74.64,24671.0,74.56,74.68,74.47,74.64,24671.0
2025-04-25 13:30:00,74.64,74.73,74.53,74.58,32585.0,74.64,74.73,74.53,74.58,32585.0
2025-04-25 14:00:00,74.55,74.75,74.51,74.7,26436.0,74.55,74.75,74.51,74.7,26436.0
2025-04-25 14:30:00,74.7,74.73,74.5,74.52,33315.0,74.7,74.73,74.5,74.52,33315.0
2025-04-25 15:00:00,74.52,74.66,74.45,74.45,46058.0,74.52,74.66,74.45,74.45,46058.0
2025-04-25 15:30:00,74.44,74.68,74.24,74.54,207319.0,74.44,74.68,74.24,74.54,207319.0
2025-04-28 09:30:00,74.61,74.89,74.07,74.39,47313.0,74.61,74.89,74.07,74.39,47313.0
2025-04-28 10:00:00,74.39,74.46,73.94,73.98,74390.0,74.39,74.46,73.94,73.98,74390.0
2025-04-28 10:30:00,74.01,74.41,73.83,74.31,67855.0,74.01,74.41,73.83,74.31,67855.0
2025-04-28 11:00:00,74.3,74.56,74.22,74.56,38092.0,74.3,74.56,74.22,74.56,38092.0
2025-04-28 11:30:00,74.56,74.56,74.21,74.24,23653.0,74.56,74.56,74.21,74.24,23653.0
2025-04-28 12:00:00,74.25,74.57,74.16,74.45,42288.0,74.25,74.57,74.16,74.45,42288.0
2025-04-28 12:30:00,74.45,74.55,74.22,74.33,52710.0,74.45,74.55,74.22,74.33,52710.0
2025-04-28 13:00:00,74.35,74.39,74.11,74.13,28872.0,74.35,74.39,74.11,74.13,28872.0
2025-04-28 13:30:00,74.13,74.33,74.06,74.28,55626.0,74.13,74.33,74.06,74.28,55626.0
2025-04-28 14:00:00,74.29,74.33,74.16,74.31,57184.0,74.29,74.33,74.16,74.31,57184.0
2025-04-28 14:30:00,74.33,74.48,74.23,74.46,67043.0,74.33,74.48,74.23,74.46,67043.0
2025-04-28 15:00:00,74.46,74.82,74.46,74.72,76820.0,74.46,74.82,74.46,74.72,76820.0
2025-04-28 15:30:00,74.73,74.83,74.55,74.7,409922.0,74.73,74.83,74.55,74.7,409922.0
2025-04-29 09:30:00,74.3,74.75,73.68,74.58,56048.0,74.3,74.75,73.68,74.58,56048.0
2025-04-29 10:00:00,74.56,75.06,74.56,74.72,63061.0,74.56,75.06,74.56,74.72,63061.0
2025-04-29 10:30:00,74.77,75.24,74.69,75.24,43512.0,74.77,75.24,74.69,75.24,43512.0
2025-04-29 11:00:00,75.23,75.29,74.92,75.16,29391.0,75.23,75.29,74.92,75.16,29391.0
2025-04-29 11:30:00,75.16,75.35,75.05,75.32,21215.0,75.16,75.35,75.05,75.32,21215.0
2025-04-29 12:00:00,75.3,75.6,75.24,75.59,16156.0,75.3,75.6,75.24,75.59,16156.0
2025-04-29 12:30:00,75.59,75.59,75.23,75.26,19175.0,75.59,75.59,75.23,75.26,19175.0
2025-04-29 13:00:00,75.25,75.48,75.24,75.48,26433.0,75.25,75.48,75.24,75.48,26433.0
2025-04-29 13:30:00,75.48,75.82,75.48,75.78,23959.0,75.48,75.82,75.48,75.78,23959.0
2025-04-29 14:00:00,75.78,75.98,75.69,75.78,46790.0,75.78,75.98,75.69,75.78,46790.0
2025-04-29 14:30:00,75.78,75.96,75.75,75.92,39048.0,75.78,75.96,75.75,75.92,39048.0
2025-04-29 15:00:00,75.92,76.02,75.83,75.93,54929.0,75.92,76.02,75.83,75.93,54929.0
2025-04-29 15:30:00,75.95,76.15,75.82,76.04,190787.0,75.95,76.15,75.82,76.04,190787.0
2025-04-30 09:30:00,76.61,76.71,75.4,75.68,47566.0,76.61,76.71,75.4,75.68,47566.0
2025-04-30 10:00:00,75.56,76.1,75.55,76.08,45996.0,75.56,76.1,75.55,76.08,45996.0
2025-04-30 10:30:00,76.12,76.22,75.9,76.11,19413.0,76.12,76.22,75.9,76.11,19413.0
2025-04-30 11:00:00,76.08,76.12,75.86,75.98,61029.0,76.08,76.12,75.86,75.98,61029.0
2025-04-30 11:30:00,75.98,76.36,75.98,76.27,23867.0,75.98,76.36,75.98,76.27,23867.0
2025-04-30 12:00:00,76.28,76.72,76.28,76.69,33660.0,76.28,76.72,76.28,76.69,33660.0
2025-04-30 12:30:00,76.69,76.98,76.6,76.92,35384.0,76.69,76.98,76.6,76.92,35384.0
2025-04-30 13:00:00,76.88,76.94,76.7,76.89,31649.0,76.88,76.94,76.7,76.89,31649.0
2025-04-30 13:30:00,76.89,77.04,76.86,76.99,38105.0,76.89,77.04,76.86,76.99,38105.0
2025-04-30 14:00:00,76.99,77.0,76.65,76.72,55141.0,76.99,77.0,76.65,76.72,55141.0
2025-04-30 14:30:00,76.72,76.73,76.2,76.4,52250.0,76.72,76.73,76.2,76.4,52250.0
2025-04-30 15:00:00,76.39,76.65,76.39,76.47,63957.0,76.39,76.65,76.39,76.47,63957.0
2025-04-30 15:30:00,76.47,76.95,76.3,76.65,282255.0,76.47,76.95,76.3,76.65,282255.0
2025-05-01 09:30:00,75.75,75.89,74.84,75.48,82843.0,75.75,75.89,74.84,75.48,82843.0
2025-05-01 10:00:00,75.52,75.67,75.16,75.54,133092.0,75.52,75.67,75.16,75.54,133092.0
2025-05-01 10:30:00,75.55,75.6,75.16,75.44,98985.0,75.55,75.6,75.16,75.44,98985.0
2025-05-01 11:00:00,75.45,75.82,75.44,75.54,50955.0,75.45,75.82,75.44,75.54,50955.0
2025-05-01 11:30:00,75.54,75.6,75.22,75.31,59547.0,75.54,75.6,75.22,75.31,59547.0
2025-05-01 12:00:00,75.33,75.35,75.18,75.2,26676.0,75.33,75.35,75.18,75.2,26676.0
2025-05-01 12:30:00,75.19,75.25,75.07,75.2,26077.0,75.19,75.25,75.07,75.2,26077.0
2025-05-01 13:00:00,75.24,75.43,75.19,75.26,30763.0,75.24,75.43,75.19,75.26,30763.0
2025-05-01 13:30:00,75.29,75.37,75.03,75.05,43235.0,75.29,75.37,75.03,75.05,43235.0
2025-05-01 14:00:00,75.03,75.18,74.94,74.98,98730.0,75.03,75.18,74.94,74.98,98730.0
2025-05-01 14:30:00,74.98,75.12,74.92,74.96,63189.0,74.98,75.12,74.92,74.96,63189.0
2025-05-01 15:00:00,74.95,75.05,74.83,75.03,69329.0,74.95,75.05,74.83,75.03,69329.0
2025-05-01 15:30:00,75.03,75.49,74.97,75.07,411973.0,75.03,75.49,74.97,75.07,411973.0
2025-05-02 09:30:00,75.82,75.97,74.93,75.19,87977.0,75.82,75.97,74.93,75.19,87977.0
2025-05-02 10:00:00,75.19,75.9,75.18,75.8,86888.0,75.19,75.9,75.18,75.8,86888.0
2025-05-02 10:30:00,75.76,75.9,75.51,75.87,83688.0,75.76,75.9,75.51,75.87,83688.0
2025-05-02 11:00:00,75.84,75.99,75.7,75.7,41358.0,75.84,75.99,75.7,75.7,41358.0
2025-05-02 11:30:00,75.7,75.87,75.64,75.75,16654.0,75.7,75.87,75.64,75.75,16654.0
2025-05-02 12:00:00,75.76,75.96,75.65,75.66,21689.0,75.76,75.96,75.65,75.66,21689.0
2025-05-02 12:30:00,75.66,75.85,75.66,75.85,17973.0,75.66,75.85,75.66,75.85,17973.0
2025-05-02 13:00:00,75.86,76.02,75.81,75.85,38724.0,75.86,76.02,75.81,75.85,38724.0
2025-05-02 13:30:00,75.84,75.98,75.79,75.91,18183.0,75.84,75.98,75.79,75.91,18183.0
2025-05-02 14:00:00,75.87,76.26,75.87,76.16,28122.0,75.87,76.26,75.87,76.16,28122.0
2025-05-02 14:30:00,76.17,76.27,76.08,76.11,31284.0,76.17,76.27,76.08,76.11,31284.0
2025-05-02 15:00:00,76.11,76.34,76.08,76.19,43898.0,76.11,76.34,76.08,76.19,43898.0
2025-05-02 15:30:00,76.19,76.27,75.89,76.03,310495.0,76.19,76.27,75.89,76.03,310495.0
2025-05-05 09:30:00,75.81,75.81,74.72,74.72,47802.0,75.81,75.81,74.72,74.72,47802.0
2025-05-05 10:00:00,74.84,75.57,74.7,75.52,61136.0,74.84,75.57,74.7,75.52,61136.0
2025-05-05 10:30:00,75.53,75.89,75.47,75.88,29646.0,75.53,75.89,75.47,75.88,29646.0
2025-05-05 11:00:00,75.91,75.91,75.65,75.67,37398.0,75.91,75.91,75.65,75.67,37398.0
2025-05-05 11:30:00,75.67,75.94,75.62,75.87,18838.0,75.67,75.94,75.62,75.87,18838.0
2025-05-05 12:00:00,75.85,75.91,75.72,75.78,20039.0,75.85,75.91,75.72,75.78,20039.0
2025-05-05 12:30:00,75.75,75.75,75.52,75.56,22786.0,75.75,75.75,75.52,75.56,22786.0
2025-05-05 13:00:00,75.55,75.57,75.26,75.29,26956.0,75.55,75.57,75.26,75.29,26956.0
2025-05-05 13:30:00,75.28,75.54,75.28,75.51,28757.0,75.28,75.54,75.28,75.51,28757.0
2025-05-05 14:00:00,75.5,75.66,75.44,75.64,35493.0,75.5,75.66,75.44,75.64,35493.0
2025-05-05 14:30:00,75.64,75.71,75.57,75.62,41909.0,75.64,75.71,75.57,75.62,41909.0
2025-05-05 15:00:00,75.62,75.62,75.28,75.28,54615.0,75.62,75.62,75.28,75.28,54615.0
2025-05-05 15:30:00,75.28,75.38,75.11,75.29,309709.0,75.28,75.38,75.11,75.29,309709.0
2025-05-06 09:30:00,75.03,75.44,74.43,74.81,35977.0,75.03,75.44,74.43,74.81,35977.0
2025-05-06 10:00:00,74.81,75.16,74.72,75.08,43560.0,74.81,75.16,74.72,75.08,43560.0
2025-05-06 10:30:00,75.06,75.11,74.58,74.77,41810.0,75.06,75.11,74.58,74.77,41810.0
2025-05-06 11:00:00,74.77,74.97,74.73,74.86,26609.0,74.77,74.97,74.73,74.86,26609.0
2025-05-06 11:30:00,74.86,74.92,74.68,74.71,24490.0,74.86,74.92,74.68,74.71,24490.0
2025-05-06 12:00:00,74.7,74.95,74.7,74.74,26211.0,74.7,74.95,74.7,74.74,26211.0
2025-05-06 12:30:00,74.72,74.79,74.64,74.73,21974.0,74.72,74.79,74.64,74.73,21974.0
2025-05-06 13:00:00,74.71,74.82,74.66,74.66,43001.0,74.71,74.82,74.66,74.66,43001.0
2025-05-06 13:30:00,74.66,74.72,74.4,74.4,24471.0,74.66,74.72,74.4,74.4,24471.0
2025-05-06 14:00:00,74.42,74.72,74.42,74.7,31852.0,74.42,74.72,74.42,74.7,31852.0
2025-05-06 14:30:00,74.71,74.81,74.65,74.77,42095.0,74.71,74.81,74.65,74.77,42095.0
2025-05-06 15:00:00,74.78,74.8,74.66,74.77,54798.0,74.78,74.8,74.66,74.77,54798.0
2025-05-06 15:30:00,74.77,74.84,74.58,74.73,296141.0,74.77,74.84,74.58,74.73,296141.0
2025-05-07 09:30:00,74.68,74.93,74.33,74.37,50191.0,74.68,74.93,74.33,74.37,50191.0
2025-05-07 10:00:00,74.34,74.62,74.15,74.17,27213.0,74.34,74.62,74.15,74.17,27213.0
2025-05-07 10:30:00,74.12,74.52,74.06,74.4,38586.0,74.12,74.52,74.06,74.4,38586.0
2025-05-07 11:00:00,74.42,74.69,74.35,74.63,21474.0,74.42,74.69,74.35,74.63,21474.0
2025-05-07 11:30:00,74.69,74.87,74.59,74.83,61957.0,74.69,74.87,74.59,74.83,61957.0
2025-05-07 12:00:00,74.84,75.1,74.83,74.87,39519.0,74.84,75.1,74.83,74.87,39519.0
2025-05-07 12:30:00,74.93,75.17,74.93,75.13,14296.0,74.93,75.17,74.93,75.13,14296.0
2025-05-07 13:00:00,75.14,75.21,75.07,75.07,18008.0,75.14,75.21,75.07,75.07,18008.0
2025-05-07 13:30:00,75.09,75.3,75.04,75.12,123701.0,75.09,75.3,75.04,75.12,123701.0
2025-05-07 14:00:00,75.08,75.21,74.68,74.97,53012.0,75.08,75.21,74.68,74.97,53012.0
2025-05-07 14:30:00,74.97,75.43,74.92,75.34,47878.0,74.97,75.43,74.92,75.34,47878.0
2025-05-07 15:00:00,75.32,75.37,75.0,75.01,50288.0,75.32,75.37,75.0,75.01,50288.0
2025-05-07 15:30:00,75.01,75.38,74.93,74.95,197651.0,75.01,75.38,74.93,74.95,197651.0
2025-05-08 09:30:00,75.11,75.66,74.73,75.51,44767.0,75.11,75.66,74.73,75.51,44767.0
2025-05-08 10:00:00,75.42,76.13,75.41,76.03,76860.0,75.42,76.13,75.41,76.03,76860.0
2025-05-08 10:30:00,75.98,76.26,75.82,75.93,73743.0,75.98,76.26,75.82,75.93,73743.0
2025-05-08 11:00:00,75.96,76.2,75.69,76.19,87082.0,75.96,76.2,75.69,76.19,87082.0
2025-05-08 11:30:00,76.19,76.75,76.04,76.73,45766.0,76.19,76.75,76.04,76.73,45766.0
2025-05-08 12:00:00,76.71,76.93,76.7,76.83,27484.0,76.71,76.93,76.7,76.83,27484.0
2025-05-08 12:30:00,76.85,77.11,76.74,77.09,26297.0,76.85,77.11,76.74,77.09,26297.0
2025-05-08 13:00:00,77.11,77.3,76.99,77.06,38841.0,77.11,77.3,76.99,77.06,38841.0
2025-05-08 13:30:00,77.06,77.13,76.6,76.6,64291.0,77.06,77.13,76.6,76.6,64291.0
2025-05-08 14:00:00,76.58,76.88,76.58,76.76,26103.0,76.58,76.88,76.58,76.76,26103.0
2025-05-08 14:30:00,76.76,76.98,76.68,76.78,53977.0,76.76,76.98,76.68,76.78,53977.0
2025-05-08 15:00:00,76.79,76.93,76.72,76.84,61327.0,76.79,76.93,76.72,76.84,61327.0
2025-05-08 15:30:00,76.84,76.88,76.2,76.26,219082.0,76.84,76.88,76.2,76.26,219082.0
2025-05-09 09:30:00,76.29,76.4,75.76,76.31,53132.0,76.29,76.4,75.76,76.31,53132.0
2025-05-09 10:00:00,76.28,76.45,76.22,76.28,42051.0,76.28,76.45,76.22,76.28,42051.0
2025-05-09 10:30:00,76.32,76.34,76.04,76.06,31406.0,76.32,76.34,76.04,76.06,31406.0
2025-05-09 11:00:00,76.06,76.35,76.04,76.12,49564.0,76.06,76.35,76.04,76.12,49564.0
2025-05-09 11:30:00,76.13,76.36,76.11,76.34,23183.0,76.13,76.36,76.11,76.34,23183.0
2025-05-09 12:00:00,76.34,76.56,76.27,76.4,23020.0,76.34,76.56,76.27,76.4,23020.0
2025-05-09 12:30:00,76.39,76.4,76.14,76.17,25632.0,76.39,76.4,76.14,76.17,25632.0
2025-05-09 13:00:00,76.14,76.4,76.08,76.37,22757.0,76.14,76.4,76.08,76.37,22757.0
2025-05-09 13:30:00,76.37,76.41,76.26,76.37,27172.0,76.37,76.41,76.26,76.37,27172.0
2025-05-09 14:00:00,76.37,76.43,76.3,76.32,30996.0,76.37,76.43,76.3,76.32,30996.0
2025-05-09 14:30:00,76.32,76.42,76.28,76.35,25998.0,76.32,76.42,76.28,76.35,25998.0
2025-05-09 15:00:00,76.36,76.53,76.29,76.4,44923.0,76.36,76.53,76.29,76.4,44923.0
2025-05-09 15:30:00,76.4,76.44,76.04,76.05,228340.0,76.4,76.44,76.04,76.05,228340.0
2025-05-12 09:30:00,76.12,76.92,75.61,76.51,358990.0,76.12,76.92,75.61,76.51,358990.0
2025-05-12 10:00:00,76.51,76.51,76.02,76.11,113168.0,76.51,76.51,76.02,76.11,113168.0
2025-05-12 10:30:00,76.14,76.45,75.96,76.19,117235.0,76.14,76.45,75.96,76.19,117235.0
2025-05-12 11:00:00,76.19,76.23,75.77,76.14,67070.0,76.19,76.23,75.77,76.14,67070.0
2025-05-12 11:30:00,76.14,76.18,75.6,75.71,30919.0,76.14,76.18,75.6,75.71,30919.0
2025-05-12 12:00:00,75.73,75.86,75.69,75.77,27615.0,75.73,75.86,75.69,75.77,27615.0
2025-05-12 12:30:00,75.77,75.93,75.69,75.89,19208.0,75.77,75.93,75.69,75.89,19208.0
2025-05-12 13:00:00,75.89,76.17,75.89,76.05,33188.0,75.89,76.17,75.89,76.05,33188.0
2025-05-12 13:30:00,76.07,76.23,76.02,76.22,29800.0,76.07,76.23,76.02,76.22,29800.0
2025-05-12 14:00:00,76.23,76.34,76.01,76.01,50407.0,76.23,76.34,76.01,76.01,50407.0
2025-05-12 14:30:00,76.01,76.22,75.92,76.2,68524.0,76.01,76.22,75.92,76.2,68524.0
2025-05-12 15:00:00,76.2,76.4,76.16,76.36,56430.0,76.2,76.4,76.16,76.36,56430.0
2025-05-12 15:30:00,76.36,76.54,76.19,76.5,296111.0,76.36,76.54,76.19,76.5,296111.0
2025-05-13 09:30:00,76.49,76.54,74.15,74.25,146199.0,76.49,76.54,74.15,74.25,146199.0
2025-05-13 10:00:00,74.23,75.13,73.76,74.89,221314.0,74.23,75.13,73.76,74.89,221314.0
2025-05-13 10:30:00,74.94,75.03,74.64,74.7,98303.0,74.94,75.03,74.64,74.7,98303.0
2025-05-13 11:00:00,74.7,74.85,74.49,74.59,31305.0,74.7,74.85,74.49,74.59,31305.0
2025-05-13 11:30:00,74.58,74.64,74.08,74.39,94842.0,74.58,74.64,74.08,74.39,94842.0
2025-05-13 12:00:00,74.41,74.48,74.25,74.26,28881.0,74.41,74.48,74.25,74.26,28881.0
2025-05-13 12:30:00,74.27,74.41,74.23,74.41,44763.0,74.27,74.41,74.23,74.41,44763.0
2025-05-13 13:00:00,74.44,75.1,74.43,75.1,39044.0,74.44,75.1,74.43,75.1,39044.0
2025-05-13 13:30:00,75.08,75.19,74.91,75.07,27613.0,75.08,75.19,74.91,75.07,27613.0
2025-05-13 14:00:00,75.12,75.37,75.08,75.08,34129.0,75.12,75.37,75.08,75.08,34129.0
2025-05-13 14:30:00,75.1,75.33,75.08,75.33,39885.0,75.1,75.33,75.08,75.33,39885.0
2025-05-13 15:00:00,75.33,75.46,75.28,75.4,47692.0,75.33,75.46,75.28,75.4,47692.0
2025-05-13 15:30:00,75.41,75.53,74.79,74.83,258247.0,75.41,75.53,74.79,74.83,258247.0
2025-05-14 09:30:00,74.42,74.75,73.52,73.88,226505.0,74.42,74.75,73.52,73.88,226505.0
2025-05-14 10:00:00,73.85,73.88,73.46,73.61,114604.0,73.85,73.88,73.46,73.61,114604.0
2025-05-14 10:30:00,73.61,73.84,73.49,73.61,110238.0,73.61,73.84,73.49,73.61,110238.0
2025-05-14 11:00:00,73.6,73.69,73.44,73.64,92516.0,73.6,73.69,73.44,73.64,92516.0
2025-05-14 11:30:00,73.66,73.82,73.54,73.8,107218.0,73.66,73.82,73.54,73.8,107218.0
2025-05-14 12:00:00,73.77,73.89,73.45,73.45,55191.0,73.77,73.89,73.45,73.45,55191.0
2025-05-14 12:30:00,73.45,73.6,73.45,73.52,34859.0,73.45,73.6,73.45,73.52,34859.0
2025-05-14 13:00:00,73.53,73.65,73.42,73.44,41224.0,73.53,73.65,73.42,73.44,41224.0
2025-05-14 13:30:00,73.46,73.62,73.39,73.59,40416.0,73.46,73.62,73.39,73.59,40416.0
2025-05-14 14:00:00,73.61,73.75,73.59,73.66,71106.0,73.61,73.75,73.59,73.66,71106.0
2025-05-14 14:30:00,73.66,73.82,73.63,73.67,63604.0,73.66,73.82,73.63,73.67,63604.0
2025-05-14 15:00:00,73.67,73.81,73.6,73.66,92275.0,73.67,73.81,73.6,73.66,92275.0
2025-05-14 15:30:00,73.69,73.77,73.45,73.55,397760.0,73.69,73.77,73.45,73.55,397760.0
2025-05-15 09:30:00,74.08,74.17,73.52,74.06,80052.0,74.08,74.17,73.52,74.06,80052.0
2025-05-15 10:00:00,74.09,74.38,74.01,74.13,62912.0,74.09,74.38,74.01,74.13,62912.0
2025-05-15 10:30:00,74.18,74.49,74.06,74.08,39242.0,74.18,74.49,74.06,74.08,39242.0
2025-05-15 11:00:00,74.12,74.46,74.11,74.25,48663.0,74.12,74.46,74.11,74.25,48663.0
2025-05-15 11:30:00,74.32,74.55,74.24,74.3,36647.0,74.32,74.55,74.24,74.3,36647.0
2025-05-15 12:00:00,74.29,74.43,74.18,74.22,30028.0,74.29,74.43,74.18,74.22,30028.0
2025-05-15 12:30:00,74.22,74.25,73.9,74.09,37197.0,74.22,74.25,73.9,74.09,37197.0
2025-05-15 13:00:00,74.09,74.23,73.93,73.95,33584.0,74.09,74.23,73.93,73.95,33584.0
2025-05-15 13:30:00,73.93,73.96,73.8,73.88,50902.0,73.93,73.96,73.8,73.88,50902.0
2025-05-15 14:00:00,73.9,73.94,73.67,73.75,39693.0,73.9,73.94,73.67,73.75,39693.0
2025-05-15 14:30:00,73.76,74.18,73.73,74.18,133037.0,73.76,74.18,73.73,74.18,133037.0
2025-05-15 15:00:00,74.17,74.57,74.12,74.57,92745.0,74.17,74.57,74.12,74.57,92745.0
2025-05-15 15:30:00,74.54,74.74,74.43,74.73,527104.0,74.54,74.74,74.43,74.73,527104.0
2025-05-16 09:30:00,74.7,74.7,74.01,74.48,104632.0,74.7,74.7,74.01,74.48,104632.0
2025-05-16 10:00:00,74.49,74.6,74.26,74.55,27640.0,74.49,74.6,74.26,74.55,27640.0
2025-05-16 10:30:00,74.52,74.69,74.38,74.49,30663.0,74.52,74.69,74.38,74.49,30663.0
2025-05-16 11:00:00,74.46,74.62,74.41,74.5,37676.0,74.46,74.62,74.41,74.5,37676.0
2025-05-16 11:30:00,74.49,74.64,74.44,74.56,20360.0,74.49,74.64,74.44,74.56,20360.0
2025-05-16 12:00:00,74.56,74.88,74.54,74.88,17088.0,74.56,74.88,74.54,74.88,17088.0
2025-05-16 12:30:00,74.86,74.96,74.84,74.92,22674.0,74.86,74.96,74.84,74.92,22674.0
2025-05-16 13:00:00,74.94,75.04,74.77,74.83,49707.0,74.94,75.04,74.77,74.83,49707.0
2025-05-16 13:30:00,74.83,75.15,74.83,75.09,31047.0,74.83,75.15,74.83,75.09,31047.0
2025-05-16 14:00:00,75.09,75.17,75.04,75.14,33629.0,75.09,75.17,75.04,75.14,33629.0
2025-05-16 14:30:00,75.13,75.2,75.09,75.09,40769.0,75.13,75.2,75.09,75.09,40769.0
2025-05-16 15:00:00,75.1,75.26,75.04,75.24,54001.0,75.1,75.26,75.04,75.24,54001.0
2025-05-16 15:30:00,75.23,75.51,75.08,75.39,464573.0,75.23,75.51,75.08,75.39,464573.0
2025-05-19 09:30:00,74.98,75.42,74.01,74.23,85236.0,74.98,75.42,74.01,74.23,85236.0
2025-05-19 10:00:00,74.22,74.73,74.1,74.73,49375.0,74.22,74.73,74.1,74.73,49375.0
2025-05-19 10:30:00,74.75,74.83,74.6,74.64,39237.0,74.75,74.83,74.6,74.64,39237.0
2025-05-19 11:00:00,74.64,74.73,74.53,74.66,42143.0,74.64,74.73,74.53,74.66,42143.0
2025-05-19 11:30:00,74.63,74.82,74.56,74.62,26996.0,74.63,74.82,74.56,74.62,26996.0
2025-05-19 12:00:00,74.62,74.76,74.55,74.63,36860.0,74.62,74.76,74.55,74.63,36860.0
2025-05-19 12:30:00,74.65,74.72,74.52,74.71,33845.0,74.65,74.72,74.52,74.71,33845.0
2025-05-19 13:00:00,74.7,74.72,74.46,74.55,47804.0,74.7,74.72,74.46,74.55,47804.0
2025-05-19 13:30:00,74.56,74.6,74.28,74.28,39301.0,74.56,74.6,74.28,74.28,39301.0
2025-05-19 14:00:00,74.28,74.39,74.26,74.3,38870.0,74.28,74.39,74.26,74.3,38870.0
2025-05-19 14:30:00,74.32,74.5,74.32,74.37,30878.0,74.32,74.5,74.32,74.37,30878.0
2025-05-19 15:00:00,74.39,74.39,74.16,74.18,46684.0,74.39,74.39,74.16,74.18,46684.0
2025-05-19 15:30:00,74.17,74.42,74.17,74.41,282104.0,74.17,74.42,74.17,74.41,282104.0
2025-05-20 09:30:00,74.39,74.53,74.16,74.24,73048.0,74.39,74.53,74.16,74.24,73048.0
2025-05-20 10:00:00,74.26,74.45,74.13,74.16,76339.0,74.26,74.45,74.13,74.16,76339.0
2025-05-20 10:30:00,74.19,74.24,73.89,73.98,98057.0,74.19,74.24,73.89,73.98,98057.0
2025-05-20 11:00:00,73.96,74.34,73.79,74.26,118357.0,73.96,74.34,73.79,74.26,118357.0
2025-05-20 11:30:00,74.28,74.28,74.01,74.07,39394.0,74.28,74.28,74.01,74.07,39394.0
2025-05-20 12:00:00,74.01,74.02,73.84,73.86,28841.0,74.01,74.02,73.84,73.86,28841.0
2025-05-20 12:30:00,73.87,74.1,73.86,74.07,33212.0,73.87,74.1,73.86,74.07,33212.0
2025-05-20 13:00:00,74.07,74.16,73.99,74.03,28209.0,74.07,74.16,73.99,74.03,28209.0
2025-05-20 13:30:00,74.01,74.12,73.93,74.08,37233.0,74.01,74.12,73.93,74.08,37233.0
2025-05-20 14:00:00,74.09,74.18,74.02,74.03,27223.0,74.09,74.18,74.02,74.03,27223.0
2025-05-20 14:30:00,74.01,74.14,73.93,74.05,41115.0,74.01,74.14,73.93,74.05,41115.0
2025-05-20 15:00:00,74.05,74.18,73.95,74.04,87404.0,74.05,74.18,73.95,74.04,87404.0
2025-05-20 15:30:00,74.03,74.22,73.99,74.2,325314.0,74.03,74.22,73.99,74.2,325314.0
2025-05-21 09:30:00,74.08,74.28,73.28,73.31,132454.0,74.08,74.28,73.28,73.31,132454.0
2025-05-21 10:00:00,73.28,73.46,73.13,73.17,51323.0,73.28,73.46,73.13,73.17,51323.0
2025-05-21 10:30:00,73.17,73.41,73.06,73.16,51602.0,73.17,73.41,73.06,73.16,51602.0
2025-05-21 11:00:00,73.19,73.45,73.03,73.37,48895.0,73.19,73.45,73.03,73.37,48895.0
2025-05-21 11:30:00,73.4,73.42,73.26,73.28,77435.0,73.4,73.42,73.26,73.28,77435.0
2025-05-21 12:00:00,73.28,73.43,73.12,73.26,80220.0,73.28,73.43,73.12,73.26,80220.0
2025-05-21 12:30:00,73.28,73.36,73.21,73.24,35286.0,73.28,73.36,73.21,73.24,35286.0
2025-05-21 13:00:00,73.24,73.26,72.89,72.94,46483.0,73.24,73.26,72.89,72.94,46483.0
2025-05-21 13:30:00,72.9,73.04,72.77,72.77,50153.0,72.9,73.04,72.77,72.77,50153.0
2025-05-21 14:00:00,72.77,72.78,72.6,72.73,47143.0,72.77,72.78,72.6,72.73,47143.0
2025-05-21 14:30:00,72.72,72.77,72.44,72.53,49644.0,72.72,72.77,72.44,72.53,49644.0
2025-05-21 15:00:00,72.51,72.67,72.51,72.58,78816.0,72.51,72.67,72.51,72.58,78816.0
2025-05-21 15:30:00,72.59,72.75,72.5,72.54,329142.0,72.59,72.75,72.5,72.54,329142.0
2025-05-22 09:30:00,72.27,72.41,71.36,71.44,101409.0,72.27,72.41,71.36,71.44,101409.0
2025-05-22 10:00:00,71.44,71.61,71.22,71.23,63074.0,71.44,71.61,71.22,71.23,63074.0
2025-05-22 10:30:00,71.21,71.46,71.17,71.44,78278.0,71.21,71.46,71.17,71.44,78278.0
2025-05-22 11:00:00,71.47,71.5,71.22,71.32,84469.0,71.47,71.5,71.22,71.32,84469.0
2025-05-22 11:30:00,71.34,71.73,71.31,71.66,59954.0,71.34,71.73,71.31,71.66,59954.0
2025-05-22 12:00:00,71.66,71.68,71.47,71.53,50796.0,71.66,71.68,71.47,71.53,50796.0
2025-05-22 12:30:00,71.52,71.53,71.21,71.22,40721.0,71.52,71.53,71.21,71.22,40721.0
2025-05-22 13:00:00,71.22,71.37,71.05,71.34,64182.0,71.22,71.37,71.05,71.34,64182.0
2025-05-22 13:30:00,71.36,71.41,71.0,71.19,149412.0,71.36,71.41,71.0,71.19,149412.0
2025-05-22 14:00:00,71.19,71.3,71.01,71.15,1041926.0,71.19,71.3,71.01,71.15,1041926.0
2025-05-22 14:30:00,71.15,71.26,70.85,71.25,223435.0,71.15,71.26,70.85,71.25,223435.0
2025-05-22 15:00:00,71.26,71.57,71.23,71.51,201992.0,71.26,71.57,71.23,71.51,201992.0
2025-05-22 15:30:00,71.5,71.52,71.13,71.32,959617.0,71.5,71.52,71.13,71.32,959617.0
2025-05-23 09:30:00,71.36,71.48,70.41,70.83,190539.0,71.36,71.48,70.41,70.83,190539.0
2025-05-23 10:00:00,70.81,71.17,69.98,70.31,830384.0,70.81,71.17,69.98,70.31,830384.0
2025-05-23 10:30:00,70.32,70.46,70.09,70.25,160725.0,70.32,70.46,70.09,70.25,160725.0
2025-05-23 11:00:00,70.29,70.65,70.26,70.59,65559.0,70.29,70.65,70.26,70.59,65559.0
2025-05-23 11:30:00,70.6,70.93,70.57,70.74,37033.0,70.6,70.93,70.57,70.74,37033.0
2025-05-23 12:00:00,70.73,70.79,70.5,70.64,35317.0,70.73,70.79,70.5,70.64,35317.0
2025-05-23 12:30:00,70.63,70.81,70.55,70.73,23217.0,70.63,70.81,70.55,70.73,23217.0
2025-05-23 13:00:00,70.71,71.01,70.71,71.01,24077.0,70.71,71.01,70.71,71.01,24077.0
2025-05-23 13:30:00,70.99,71.05,70.88,71.03,44920.0,70.99,71.05,70.88,71.03,44920.0
2025-05-23 14:00:00,71.0,71.24,71.0,71.18,45073.0,71.0,71.24,71.0,71.18,45073.0
2025-05-23 14:30:00,71.21,71.31,71.13,71.19,96012.0,71.21,71.31,71.13,71.19,96012.0
2025-05-23 15:00:00,71.19,71.27,71.05,71.19,205416.0,71.19,71.27,71.05,71.19,205416.0
2025-05-23 15:30:00,71.2,71.44,70.94,71.11,401089.0,71.2,71.44,70.94,71.11,401089.0
2025-05-27 09:30:00,71.56,71.86,71.2,71.55,68574.0,71.56,71.86,71.2,71.55,68574.0
2025-05-27 10:00:00,71.55,71.72,71.4,71.58,130535.0,71.55,71.72,71.4,71.58,130535.0
2025-05-27 10:30:00,71.56,71.79,71.34,71.74,89802.0,71.56,71.79,71.34,71.74,89802.0
2025-05-27 11:00:00,71.74,71.82,71.52,71.73,38096.0,71.74,71.82,71.52,71.73,38096.0
2025-05-27 11:30:00,71.76,71.78,71.45,71.48,78142.0,71.76,71.78,71.45,71.48,78142.0
2025-05-27 12:00:00,71.5,71.63,71.47,71.58,58788.0,71.5,71.63,71.47,71.58,58788.0
2025-05-27 12:30:00,71.58,71.76,71.52,71.75,57132.0,71.58,71.76,71.52,71.75,57132.0
2025-05-27 13:00:00,71.76,71.84,71.62,71.68,58268.0,71.76,71.84,71.62,71.68,58268.0
2025-05-27 13:30:00,71.7,71.93,71.66,71.91,65681.0,71.7,71.93,71.66,71.91,65681.0
2025-05-27 14:00:00,71.91,71.98,71.8,71.8,107553.0,71.91,71.98,71.8,71.8,107553.0
2025-05-27 14:30:00,71.81,71.85,71.74,71.76,84513.0,71.81,71.85,71.74,71.76,84513.0
2025-05-27 15:00:00,71.76,71.9,71.71,71.81,82335.0,71.76,71.9,71.71,71.81,82335.0
2025-05-27 15:30:00,71.79,71.91,71.74,71.8,363584.0,71.79,71.91,71.74,71.8,363584.0
2025-05-28 09:30:00,71.88,72.28,71.65,71.75,57950.0,71.88,72.28,71.65,71.75,57950.0
2025-05-28 10:00:00,71.75,71.82,71.53,71.64,70816.0,71.75,71.82,71.53,71.64,70816.0
2025-05-28 10:30:00,71.64,71.81,71.51,71.62,57310.0,71.64,71.81,71.51,71.62,57310.0
2025-05-28 11:00:00,71.6,71.67,71.34,71.34,64687.0,71.6,71.67,71.34,71.34,64687.0
2025-05-28 11:30:00,71.36,71.53,71.24,71.44,86762.0,71.36,71.53,71.24,71.44,86762.0
2025-05-28 12:00:00,71.47,71.62,71.43,71.57,37850.0,71.47,71.62,71.43,71.57,37850.0
2025-05-28 12:30:00,71.59,71.79,71.52,71.74,65561.0,71.59,71.79,71.52,71.74,65561.0
2025-05-28 13:00:00,71.73,71.84,71.65,71.7,30757.0,71.73,71.84,71.65,71.7,30757.0
2025-05-28 13:30:00,71.69,71.69,71.45,71.45,35823.0,71.69,71.69,71.45,71.45,35823.0
2025-05-28 14:00:00,71.48,71.54,71.38,71.51,34690.0,71.48,71.54,71.38,71.51,34690.0
2025-05-28 14:30:00,71.48,71.51,71.19,71.38,75376.0,71.48,71.51,71.19,71.38,75376.0
2025-05-28 15:00:00,71.4,71.52,71.32,71.43,117169.0,71.4,71.52,71.32,71.43,117169.0
2025-05-28 15:30:00,71.44,71.49,71.27,71.39,312897.0,71.44,71.49,71.27,71.39,312897.0
2025-05-29 09:30:00,71.38,72.06,71.07,71.91,158840.0,71.38,72.06,71.07,71.91,158840.0
2025-05-29 10:00:00,71.91,72.18,71.82,72.12,156920.0,71.91,72.18,71.82,72.12,156920.0
2025-05-29 10:30:00,72.11,72.36,71.96,72.08,292484.0,72.11,72.36,71.96,72.08,292484.0
2025-05-29 11:00:00,72.1,72.12,71.6,72.08,260366.0,72.1,72.12,71.6,72.08,260366.0
2025-05-29 11:30:00,72.08,72.08,71.67,71.75,69443.0,72.08,72.08,71.67,71.75,69443.0
2025-05-29 12:00:00,71.75,72.09,71.68,72.0,73005.0,71.75,72.09,71.68,72.0,73005.0
2025-05-29 12:30:00,72.0,72.14,71.93,72.1,72971.0,72.0,72.14,71.93,72.1,72971.0
2025-05-29 13:00:00,72.08,72.27,72.08,72.23,91112.0,72.08,72.27,72.08,72.23,91112.0
2025-05-29 13:30:00,72.23,72.32,72.19,72.26,117033.0,72.23,72.32,72.19,72.26,117033.0
2025-05-29 14:00:00,72.26,72.27,72.11,72.27,59098.0,72.26,72.27,72.11,72.27,59098.0
2025-05-29 14:30:00,72.27,72.43,72.2,72.23,82524.0,72.27,72.43,72.2,72.23,82524.0
2025-05-29 15:00:00,72.26,72.42,72.23,72.35,114784.0,72.26,72.42,72.23,72.35,114784.0
2025-05-29 15:30:00,72.36,72.55,72.34,72.54,354071.0,72.36,72.55,72.34,72.54,354071.0
2025-05-30 09:30:00,72.51,72.73,72.18,72.49,84838.0,72.51,72.73,72.18,72.49,84838.0
2025-05-30 10:00:00,72.43,72.63,72.37,72.4,130028.0,72.43,72.63,72.37,72.4,130028.0
2025-05-30 10:30:00,72.4,72.51,72.33,72.41,41985.0,72.4,72.51,72.33,72.41,41985.0
2025-05-30 11:00:00,72.4,72.48,72.16,72.19,33056.0,72.4,72.48,72.16,72.19,33056.0
2025-05-30 11:30:00,72.19,72.34,72.19,72.25,25592.0,72.19,72.34,72.19,72.25,25592.0
2025-05-30 12:00:00,72.28,72.41,72.03,72.09,30121.0,72.28,72.41,72.03,72.09,30121.0
2025-05-30 12:30:00,72.08,72.36,72.06,72.24,36180.0,72.08,72.36,72.06,72.24,36180.0
2025-05-30 13:00:00,72.24,72.36,72.17,72.28,37203.0,72.24,72.36,72.17,72.28,37203.0
2025-05-30 13:30:00,72.3,72.44,72.23,72.37,34597.0,72.3,72.44,72.23,72.37,34597.0
2025-05-30 14:00:00,72.37,72.7,72.37,72.66,52004.0,72.37,72.7,72.37,72.66,52004.0
2025-05-30 14:30:00,72.67,72.75,72.51,72.66,80095.0,72.67,72.75,72.51,72.66,80095.0
2025-05-30 15:00:00,72.67,72.84,72.63,72.8,72377.0,72.67,72.84,72.63,72.8,72377.0
2025-05-30 15:30:00,72.81,72.96,72.63,72.69,405683.0,72.81,72.96,72.63,72.69,405683.0
2025-06-02 09:30:00,72.3,72.3,71.55,71.55,116622.0,72.3,72.3,71.55,71.55,116622.0
2025-06-02 10:00:00,71.55,72.07,71.42,72.05,52439.0,71.55,72.07,71.42,72.05,52439.0
2025-06-02 10:30:00,72.1,72.34,71.87,72.23,41415.0,72.1,72.34,71.87,72.23,41415.0
2025-06-02 11:00:00,72.21,72.28,72.08,72.09,25929.0,72.21,72.28,72.08,72.09,25929.0
2025-06-02 11:30:00,72.1,72.37,71.93,72.37,41820.0,72.1,72.37,71.93,72.37,41820.0
2025-06-02 12:00:00,72.38,72.64,72.34,72.55,78497.0,72.38,72.64,72.34,72.55,78497.0
2025-06-02 12:30:00,72.58,72.87,72.52,72.87,139220.0,72.58,72.87,72.52,72.87,139220.0
2025-06-02 13:00:00,72.87,72.94,72.76,72.86,145219.0,72.87,72.94,72.76,72.86,145219.0
2025-06-02 13:30:00,72.86,72.93,72.76,72.89,78424.0,72.86,72.93,72.76,72.89,78424.0
2025-06-02 14:00:00,72.87,73.19,72.87,73.16,55095.0,72.87,73.19,72.87,73.16,55095.0
2025-06-02 14:30:00,73.17,73.27,73.11,73.25,118557.0,73.17,73.27,73.11,73.25,118557.0
2025-06-02 15:00:00,73.27,73.35,73.2,73.32,179657.0,73.27,73.35,73.2,73.32,179657.0
2025-06-02 15:30:00,73.33,73.5,73.09,73.44,738954.0,73.33,73.5,73.09,73.44,738954.0
2025-06-03 09:30:00,73.06,74.41,72.6,74.08,347327.0,73.06,74.41,72.6,74.08,347327.0
2025-06-03 10:00:00,74.09,74.25,73.55,73.62,200943.0,74.09,74.25,73.55,73.62,200943.0
2025-06-03 10:30:00,73.63,73.63,73.23,73.42,70833.0,73.63,73.63,73.23,73.42,70833.0
2025-06-03 11:00:00,73.38,73.46,73.22,73.36,52033.0,73.38,73.46,73.22,73.36,52033.0
2025-06-03 11:30:00,73.37,73.7,73.24,73.62,140976.0,73.37,73.7,73.24,73.62,140976.0
2025-06-03 12:00:00,73.63,73.64,73.25,73.25,36917.0,73.63,73.64,73.25,73.25,36917.0
2025-06-03 12:30:00,73.25,73.35,73.19,73.35,27449.0,73.25,73.35,73.19,73.35,27449.0
2025-06-03 13:00:00,73.36,73.47,73.27,73.41,32407.0,73.36,73.47,73.27,73.41,32407.0
2025-06-03 13:30:00,73.42,73.46,73.32,73.37,30536.0,73.42,73.46,73.32,73.37,30536.0
2025-06-03 14:00:00,73.4,73.5,73.37,73.49,54982.0,73.4,73.5,73.37,73.49,54982.0
2025-06-03 14:30:00,73.48,73.51,73.32,73.36,38634.0,73.48,73.51,73.32,73.36,38634.0
2025-06-03 15:00:00,73.37,73.42,73.22,73.3,46834.0,73.37,73.42,73.22,73.3,46834.0
2025-06-03 15:30:00,73.29,73.42,73.14,73.35,293366.0,73.29,73.42,73.14,73.35,293366.0
2025-06-04 09:30:00,73.55,73.91,72.83,72.87,48667.0,73.55,73.91,72.83,72.87,48667.0
2025-06-04 10:00:00,72.83,73.3,72.81,73.2,36034.0,72.83,73.3,72.81,73.2,36034.0
2025-06-04 10:30:00,73.21,73.51,73.21,73.34,18021.0,73.21,73.51,73.21,73.34,18021.0
2025-06-04 11:00:00,73.36,73.42,73.23,73.31,26871.0,73.36,73.42,73.23,73.31,26871.0
2025-06-04 11:30:00,73.32,73.34,73.18,73.19,21943.0,73.32,73.34,73.18,73.19,21943.0
2025-06-04 12:00:00,73.18,73.29,73.13,73.25,17562.0,73.18,73.29,73.13,73.25,17562.0
2025-06-04 12:30:00,73.26,73.43,73.24,73.42,21396.0,73.26,73.43,73.24,73.42,21396.0
2025-06-04 13:00:00,73.39,73.41,73.21,73.31,22521.0,73.39,73.41,73.21,73.31,22521.0
2025-06-04 13:30:00,73.31,73.49,73.29,73.44,14954.0,73.31,73.49,73.29,73.44,14954.0
2025-06-04 14:00:00,73.45,73.67,73.45,73.51,26760.0,73.45,73.67,73.45,73.51,26760.0
2025-06-04 14:30:00,73.52,73.54,73.42,73.53,20258.0,73.52,73.54,73.42,73.53,20258.0
2025-06-04 15:00:00,73.53,73.54,73.4,73.53,27419.0,73.53,73.54,73.4,73.53,27419.0
2025-06-04 15:30:00,73.54,73.55,73.19,73.24,176608.0,73.54,73.55,73.19,73.24,176608.0
2025-06-05 09:30:00,73.08,73.08,72.44,72.5,51022.0,73.08,73.08,72.44,72.5,51022.0
2025-06-05 10:00:00,72.5,72.92,72.35,72.9,83784.0,72.5,72.92,72.35,72.9,83784.0
2025-06-05 10:30:00,72.92,73.16,72.68,73.16,51911.0,72.92,73.16,72.68,73.16,51911.0
2025-06-05 11:00:00,73.13,73.24,72.9,72.95,64962.0,73.13,73.24,72.9,72.95,64962.0
2025-06-05 11:30:00,72.97,73.05,72.85,72.99,41192.0,72.97,73.05,72.85,72.99,41192.0
2025-06-05 12:00:00,73.0,73.15,72.97,73.04,34533.0,73.0,73.15,72.97,73.04,34533.0
2025-06-05 12:30:00,73.05,73.16,73.03,73.08,38872.0,73.05,73.16,73.03,73.08,38872.0
2025-06-05 13:00:00,73.1,73.21,73.0,73.07,28821.0,73.1,73.21,73.0,73.07,28821.0
2025-06-05 13:30:00,73.11,73.24,73.07,73.14,45447.0,73.11,73.24,73.07,73.14,45447.0
2025-06-05 14:00:00,73.12,73.15,72.83,73.08,38866.0,73.12,73.15,72.83,73.08,38866.0
2025-06-05 14:30:00,73.1,73.26,73.04,73.21,45923.0,73.1,73.26,73.04,73.21,45923.0
2025-06-05 15:00:00,73.21,73.24,72.94,73.0,53564.0,73.21,73.24,72.94,73.0,53564.0
2025-06-05 15:30:00,73.01,73.12,72.83,72.92,185465.0,73.01,73.12,72.83,72.92,185465.0
2025-06-06 09:30:00,73.19,73.93,73.17,73.8,54321.0,73.19,73.93,73.17,73.8,54321.0
2025-06-06 10:00:00,73.82,73.96,73.59,73.64,58252.0,73.82,73.96,73.59,73.64,58252.0
2025-06-06 10:30:00,73.6,73.62,73.21,73.29,54341.0,73.6,73.62,73.21,73.29,54341.0
2025-06-06 11:00:00,73.32,73.58,73.23,73.39,49546.0,73.32,73.58,73.23,73.39,49546.0
2025-06-06 11:30:00,73.41,73.58,73.25,73.56,174974.0,73.41,73.58,73.25,73.56,174974.0
2025-06-06 12:00:00,73.56,73.81,73.54,73.77,34208.0,73.56,73.81,73.54,73.77,34208.0
2025-06-06 12:30:00,73.76,73.83,73.64,73.66,37031.0,73.76,73.83,73.64,73.66,37031.0
2025-06-06 13:00:00,73.67,73.82,73.64,73.78,52279.0,73.67,73.82,73.64,73.78,52279.0
2025-06-06 13:30:00,73.78,73.83,73.68,73.71,53030.0,73.78,73.83,73.68,73.71,53030.0
2025-06-06 14:00:00,73.72,73.94,73.72,73.86,61771.0,73.72,73.94,73.72,73.86,61771.0
2025-06-06 14:30:00,73.87,74.05,73.83,74.05,53733.0,73.87,74.05,73.83,74.05,53733.0
2025-06-06 15:00:00,74.06,74.16,74.03,74.13,116395.0,74.06,74.16,74.03,74.13,116395.0
2025-06-06 15:30:00,74.13,74.31,74.06,74.2,379551.0,74.13,74.31,74.06,74.2,379551.0
2025-06-09 09:30:00,73.82,74.46,73.82,74.23,103670.0,73.82,74.46,73.82,74.23,103670.0
2025-06-09 10:00:00,74.23,74.77,74.22,74.33,89138.0,74.23,74.77,74.22,74.33,89138.0
2025-06-09 10:30:00,74.36,74.5,74.17,74.46,52964.0,74.36,74.5,74.17,74.46,52964.0
2025-06-09 11:00:00,74.49,74.77,74.43,74.71,67984.0,74.49,74.77,74.43,74.71,67984.0
2025-06-09 11:30:00,74.73,75.04,74.72,74.88,47966.0,74.73,75.04,74.72,74.88,47966.0
2025-06-09 12:00:00,74.87,75.06,74.83,75.06,36442.0,74.87,75.06,74.83,75.06,36442.0
2025-06-09 12:30:00,75.04,75.15,75.01,75.1,32978.0,75.04,75.15,75.01,75.1,32978.0
2025-06-09 13:00:00,75.09,75.17,74.91,75.17,25275.0,75.09,75.17,74.91,75.17,25275.0
2025-06-09 13:30:00,75.16,75.23,75.02,75.18,59799.0,75.16,75.23,75.02,75.18,59799.0
2025-06-09 14:00:00,75.17,75.41,75.16,75.36,41342.0,75.17,75.41,75.16,75.36,41342.0
2025-06-09 14:30:00,75.37,75.53,75.37,75.45,108858.0,75.37,75.53,75.37,75.45,108858.0
2025-06-09 15:00:00,75.45,75.58,75.4,75.42,93160.0,75.45,75.58,75.4,75.42,93160.0
2025-06-09 15:30:00,75.4,75.42,75.11,75.2,390739.0,75.4,75.42,75.11,75.2,390739.0
2025-06-10 09:30:00,75.37,75.79,74.77,75.28,74561.0,75.37,75.79,74.77,75.28,74561.0
2025-06-10 10:00:00,75.27,75.88,75.1,75.81,81518.0,75.27,75.88,75.1,75.81,81518.0
2025-06-10 10:30:00,75.81,76.14,75.79,76.12,85798.0,75.81,76.14,75.79,76.12,85798.0
2025-06-10 11:00:00,76.12,76.2,75.95,76.11,45960.0,76.12,76.2,75.95,76.11,45960.0
2025-06-10 11:30:00,76.1,76.25,76.01,76.08,60029.0,76.1,76.25,76.01,76.08,60029.0
2025-06-10 12:00:00,76.08,76.11,75.84,75.86,27446.0,76.08,76.11,75.84,75.86,27446.0
2025-06-10 12:30:00,75.87,76.01,75.86,75.98,28057.0,75.87,76.01,75.86,75.98,28057.0
2025-06-10 13:00:00,75.97,76.04,75.87,76.03,22219.0,75.97,76.04,75.87,76.03,22219.0
2025-06-10 13:30:00,76.04,76.07,75.8,75.81,30376.0,76.04,76.07,75.8,75.81,30376.0
2025-06-10 14:00:00,75.82,75.82,75.48,75.55,37939.0,75.82,75.82,75.48,75.55,37939.0
2025-06-10 14:30:00,75.53,75.54,75.34,75.34,46403.0,75.53,75.54,75.34,75.34,46403.0
2025-06-10 15:00:00,75.36,75.49,75.32,75.37,69836.0,75.36,75.49,75.32,75.37,69836.0
2025-06-10 15:30:00,75.38,75.6,75.14,75.59,337311.0,75.38,75.6,75.14,75.59,337311.0
2025-06-11 09:30:00,75.46,75.85,75.29,75.56,69898.0,75.46,75.85,75.29,75.56,69898.0
2025-06-11 10:00:00,75.51,75.92,75.42,75.65,49946.0,75.51,75.92,75.42,75.65,49946.0
2025-06-11 10:30:00,75.65,75.75,75.5,75.59,39778.0,75.65,75.75,75.5,75.59,39778.0
2025-06-11 11:00:00,75.62,75.75,75.51,75.65,41075.0,75.62,75.75,75.51,75.65,41075.0
2025-06-11 11:30:00,75.64,75.71,75.51,75.55,38274.0,75.64,75.71,75.51,75.55,38274.0
2025-06-11 12:00:00,75.58,75.6,75.48,75.52,23059.0,75.58,75.6,75.48,75.52,23059.0
2025-06-11 12:30:00,75.54,75.62,75.47,75.49,21370.0,75.54,75.62,75.47,75.49,21370.0
2025-06-11 13:00:00,75.49,75.54,75.41,75.51,23417.0,75.49,75.54,75.41,75.51,23417.0
2025-06-11 13:30:00,75.53,75.58,75.4,75.58,68452.0,75.53,75.58,75.4,75.58,68452.0
2025-06-11 14:00:00,75.58,75.61,75.35,75.43,71869.0,75.58,75.61,75.35,75.43,71869.0
2025-06-11 14:30:00,75.42,75.54,75.37,75.41,45402.0,75.42,75.54,75.37,75.41,45402.0
2025-06-11 15:00:00,75.38,75.43,75.26,75.26,50520.0,75.38,75.43,75.26,75.26,50520.0
2025-06-11 15:30:00,75.27,75.63,75.16,75.61,269496.0,75.27,75.63,75.16,75.61,269496.0
2025-06-12 09:30:00,75.48,75.53,74.81,75.42,59798.0,75.48,75.53,74.81,75.42,59798.0
2025-06-12 10:00:00,75.39,75.57,75.12,75.56,66315.0,75.39,75.57,75.12,75.56,66315.0
2025-06-12 10:30:00,75.53,75.7,75.4,75.62,30990.0,75.53,75.7,75.4,75.62,30990.0
2025-06-12 11:00:00,75.66,75.79,75.56,75.71,27166.0,75.66,75.79,75.56,75.71,27166.0
2025-06-12 11:30:00,75.72,75.86,75.64,75.84,17800.0,75.72,75.86,75.64,75.84,17800.0
2025-06-12 12:00:00,75.83,75.87,75.65,75.71,23644.0,75.83,75.87,75.65,75.71,23644.0
2025-06-12 12:30:00,75.72,75.72,75.58,75.62,33244.0,75.72,75.72,75.58,75.62,33244.0
2025-06-12 13:00:00,75.62,75.69,75.5,75.64,19751.0,75.62,75.69,75.5,75.64,19751.0
2025-06-12 13:30:00,75.62,75.74,75.57,75.73,23239.0,75.62,75.74,75.57,75.73,23239.0
2025-06-12 14:00:00,75.73,75.84,75.6,75.67,61969.0,75.73,75.84,75.6,75.67,61969.0
2025-06-12 14:30:00,75.67,75.68,75.47,75.58,62778.0,75.67,75.68,75.47,75.58,62778.0
2025-06-12 15:00:00,75.58,75.65,75.49,75.63,62576.0,75.58,75.65,75.49,75.63,62576.0
2025-06-12 15:30:00,75.64,75.83,75.57,75.81,290590.0,75.64,75.83,75.57,75.81,290590.0
2025-06-13 09:30:00,75.68,76.37,75.67,75.81,56840.0,75.68,76.37,75.67,75.81,56840.0
2025-06-13 10:00:00,75.86,76.28,75.77,76.04,57316.0,75.86,76.28,75.77,76.04,57316.0
2025-06-13 10:30:00,76.08,76.17,75.7,75.9,58344.0,76.08,76.17,75.7,75.9,58344.0
2025-06-13 11:00:00,75.92,75.92,75.45,75.54,40875.0,75.92,75.92,75.45,75.54,40875.0
2025-06-13 11:30:00,75.55,75.66,75.5,75.53,18475.0,75.55,75.66,75.5,75.53,18475.0
2025-06-13 12:00:00,75.46,75.59,75.37,75.4,65780.0,75.46,75.59,75.37,75.4,65780.0
2025-06-13 12:30:00,75.42,75.49,75.11,75.11,80488.0,75.42,75.49,75.11,75.11,80488.0
2025-06-13 13:00:00,75.11,75.17,74.78,74.84,58823.0,75.11,75.17,74.78,74.84,58823.0
2025-06-13 13:30:00,74.86,74.92,74.44,74.47,36747.0,74.86,74.92,74.44,74.47,36747.0
2025-06-13 14:00:00,74.47,74.69,74.47,74.53,24865.0,74.47,74.69,74.47,74.53,24865.0
2025-06-13 14:30:00,74.55,74.58,74.35,74.41,29624.0,74.55,74.58,74.35,74.41,29624.0
2025-06-13 15:00:00,74.41,74.43,73.94,74.02,73891.0,74.41,74.43,73.94,74.02,73891.0
2025-06-13 15:30:00,74.01,74.13,73.77,74.01,285709.0,74.01,74.13,73.77,74.01,285709.0
2025-06-16 09:30:00,74.21,74.78,73.6,74.69,90974.0,74.21,74.78,73.6,74.69,90974.0
2025-06-16 10:00:00,74.66,74.95,74.56,74.78,84219.0,74.66,74.95,74.56,74.78,84219.0
2025-06-16 10:30:00,74.81,74.85,74.41,74.42,107205.0,74.81,74.85,74.41,74.42,107205.0
2025-06-16 11:00:00,74.41,74.43,73.68,73.78,57361.0,74.41,74.43,73.68,73.78,57361.0
2025-06-16 11:30:00,73.79,73.82,73.5,73.64,53723.0,73.79,73.82,73.5,73.64,53723.0
2025-06-16 12:00:00,73.67,73.79,73.51,73.72,23935.0,73.67,73.79,73.51,73.72,23935.0
2025-06-16 12:30:00,73.73,73.79,73.68,73.72,19726.0,73.73,73.79,73.68,73.72,19726.0
2025-06-16 13:00:00,73.74,73.81,73.6,73.79,30608.0,73.74,73.81,73.6,73.79,30608.0
2025-06-16 13:30:00,73.8,73.89,73.75,73.79,26995.0,73.8,73.89,73.75,73.79,26995.0
2025-06-16 14:00:00,73.78,74.06,73.78,74.03,49803.0,73.78,74.06,73.78,74.03,49803.0
2025-06-16 14:30:00,74.05,74.12,73.97,74.11,42042.0,74.05,74.12,73.97,74.11,42042.0
2025-06-16 15:00:00,74.1,74.13,73.87,73.9,57488.0,74.1,74.13,73.87,73.9,57488.0
2025-06-16 15:30:00,73.91,74.03,73.77,73.9,216266.0,73.91,74.03,73.77,73.9,216266.0
2025-06-17 09:30:00,73.73,74.14,73.14,73.26,53540.0,73.73,74.14,73.14,73.26,53540.0
2025-06-17 10:00:00,73.24,73.73,73.19,73.73,35961.0,73.24,73.73,73.19,73.73,35961.0
2025-06-17 10:30:00,73.71,73.76,73.57,73.57,35243.0,73.71,73.76,73.57,73.57,35243.0
2025-06-17 11:00:00,73.56,73.68,73.46,73.55,45004.0,73.56,73.68,73.46,73.55,45004.0
2025-06-17 11:30:00,73.54,73.68,73.47,73.5,41810.0,73.54,73.68,73.47,73.5,41810.0
2025-06-17 12:00:00,73.52,73.62,73.41,73.59,26967.0,73.52,73.62,73.41,73.59,26967.0
2025-06-17 12:30:00,73.59,73.66,73.47,73.55,30351.0,73.59,73.66,73.47,73.55,30351.0
2025-06-17 13:00:00,73.55,73.65,73.25,73.28,26243.0,73.55,73.65,73.25,73.28,26243.0
2025-06-17 13:30:00,73.26,73.33,73.12,73.24,35790.0,73.26,73.33,73.12,73.24,35790.0
2025-06-17 14:00:00,73.23,73.23,72.84,73.0,54341.0,73.23,73.23,72.84,73.0,54341.0
2025-06-17 14:30:00,73.0,73.1,72.93,73.09,44284.0,73.0,73.1,72.93,73.09,44284.0
2025-06-17 15:00:00,73.09,73.24,72.99,73.15,68815.0,73.09,73.24,72.99,73.15,68815.0
2025-06-17 15:30:00,73.15,73.21,72.74,72.96,346455.0,73.15,73.21,72.74,72.96,346455.0
2025-06-18 09:30:00,72.85,73.28,72.58,73.06,100545.0,72.85,73.28,72.58,73.06,100545.0
2025-06-18 10:00:00,73.03,73.49,72.85,73.28,41617.0,73.03,73.49,72.85,73.28,41617.0
2025-06-18 10:30:00,73.32,73.42,73.09,73.38,28649.0,73.32,73.42,73.09,73.38,28649.0
2025-06-18 11:00:00,73.39,73.55,73.3,73.35,35747.0,73.39,73.55,73.3,73.35,35747.0
2025-06-18 11:30:00,73.35,73.39,73.01,73.16,51790.0,73.35,73.39,73.01,73.16,51790.0
2025-06-18 12:00:00,73.21,73.4,73.15,73.35,39044.0,73.21,73.4,73.15,73.35,39044.0
2025-06-18 12:30:00,73.36,73.41,73.33,73.35,23467.0,73.36,73.41,73.33,73.35,23467.0
2025-06-18 13:00:00,73.35,73.46,73.32,73.4,45151.0,73.35,73.46,73.32,73.4,45151.0
2025-06-18 13:30:00,73.37,73.52,73.3,73.43,44004.0,73.37,73.52,73.3,73.43,44004.0
2025-06-18 14:00:00,73.51,73.58,73.12,73.22,92679.0,73.51,73.58,73.12,73.22,92679.0
2025-06-18 14:30:00,73.23,73.45,73.09,73.12,48896.0,73.23,73.45,73.09,73.12,48896.0
2025-06-18 15:00:00,73.12,73.33,73.1,73.18,74759.0,73.12,73.33,73.1,73.18,74759.0
2025-06-18 15:30:00,73.18,73.4,73.12,73.2,347626.0,73.18,73.4,73.12,73.2,347626.0
2025-06-20 09:30:00,73.16,73.99,73.08,73.76,316274.0,73.16,73.99,73.08,73.76,316274.0
2025-06-20 10:00:00,73.73,73.74,73.46,73.5,43553.0,73.73,73.74,73.46,73.5,43553.0
2025-06-20 10:30:00,73.49,73.53,73.1,73.2,41478.0,73.49,73.53,73.1,73.2,41478.0
2025-06-20 11:00:00,73.16,73.35,73.15,73.27,48189.0,73.16,73.35,73.15,73.27,48189.0
2025-06-20 11:30:00,73.31,73.5,73.23,73.23,19422.0,73.31,73.5,73.23,73.23,19422.0
2025-06-20 12:00:00,73.23,73.23,72.99,73.01,34934.0,73.23,73.23,72.99,73.01,34934.0
2025-06-20 12:30:00,72.99,73.26,72.99,73.21,29035.0,72.99,73.26,72.99,73.21,29035.0
2025-06-20 13:00:00,73.23,73.29,73.15,73.24,26389.0,73.23,73.29,73.15,73.24,26389.0
2025-06-20 13:30:00,73.22,73.31,73.18,73.3,21771.0,73.22,73.31,73.18,73.3,21771.0
2025-06-20 14:00:00,73.29,73.42,73.18,73.36,32345.0,73.29,73.42,73.18,73.36,32345.0
2025-06-20 14:30:00,73.36,73.38,73.25,73.26,25922.0,73.36,73.38,73.25,73.26,25922.0
2025-06-20 15:00:00,73.26,73.32,73.07,73.1,45918.0,73.26,73.32,73.07,73.1,45918.0
2025-06-20 15:30:00,73.08,73.25,72.93,73.05,354305.0,73.08,73.25,72.93,73.05,354305.0